KissMeData/081580/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193700,72566685,2400,2400,2400,2400,610
20230904,193600,72566685,2400,2400,2400,2400,0
20230904,193500,72566685,2400,2400,2400,2400,0
20230904,193400,72566685,2400,2400,2400,2400,0
20230904,193300,72566685,2400,2400,2400,2400,0
20230904,193200,72566685,2400,2400,2400,2400,0
20230904,193100,72566685,2400,2400,2400,2400,0
20230904,193000,72566685,2400,2400,2400,2400,0
20230904,192900,72566685,2400,2400,2400,2400,0
20230904,192800,72566685,2400,2400,2400,2400,0
20230904,192700,72566685,2400,2400,2400,2400,0
20230904,192600,72566685,2400,2400,2400,2400,0
20230904,192500,72566685,2400,2400,2400,2400,0
20230904,192400,72566685,2400,2400,2400,2400,0
20230904,192300,72566685,2400,2400,2400,2400,0
20230904,192200,72566685,2400,2400,2400,2400,0
20230904,192100,72566685,2400,2400,2400,2400,0
20230904,192000,72566685,2400,2400,2400,2400,0
20230904,191900,72566685,2400,2400,2400,2400,0
20230904,191800,72566685,2400,2400,2400,2400,0
20230904,191700,72566685,2400,2400,2400,2400,0
20230904,191600,72566685,2400,2400,2400,2400,0
20230904,191500,72566685,2400,2400,2400,2400,0
20230904,191400,72566685,2400,2400,2400,2400,0
20230904,191300,72566685,2400,2400,2400,2400,0
20230904,191200,72566685,2400,2400,2400,2400,0
20230904,191100,72566685,2400,2400,2400,2400,0
20230904,191000,72566685,2400,2400,2400,2400,0
20230904,190900,72566685,2400,2400,2400,2400,0
20230904,190800,72566685,2400,2400,2400,2400,0
20230904,190700,72566685,2400,2400,2400,2400,610
20230904,190600,72566685,2400,2400,2400,2400,0
20230904,190500,72566685,2400,2400,2400,2400,0
20230904,190400,72566685,2400,2400,2400,2400,0
20230904,190300,72566685,2400,2400,2400,2400,0
20230904,190200,72566685,2400,2400,2400,2400,0
20230904,190100,72566685,2400,2400,2400,2400,0
20230904,190000,72566685,2400,2400,2400,2400,0
20230904,185900,72566685,2400,2400,2400,2400,0
20230904,185800,72566685,2400,2400,2400,2400,0
20230904,185700,72566685,2400,2400,2400,2400,0
20230904,185600,72566685,2400,2400,2400,2400,0
20230904,185500,72566685,2400,2400,2400,2400,0
20230904,185400,72566685,2400,2400,2400,2400,0
20230904,185300,72566685,2400,2400,2400,2400,0
20230904,185200,72566685,2400,2400,2400,2400,0
20230904,185100,72566685,2400,2400,2400,2400,0
20230904,185000,72566685,2400,2400,2400,2400,0
20230904,184900,72566685,2400,2400,2400,2400,0
20230904,184800,72566685,2400,2400,2400,2400,0
20230904,184700,72566685,2400,2400,2400,2400,0
20230904,184600,72566685,2400,2400,2400,2400,0
20230904,184500,72566685,2400,2400,2400,2400,0
20230904,184400,72566685,2400,2400,2400,2400,0
20230904,184300,72566685,2400,2400,2400,2400,0
20230904,184200,72566685,2400,2400,2400,2400,0
20230904,184100,72566685,2400,2400,2400,2400,0
20230904,184000,72566685,2400,2400,2400,2400,0
20230904,183900,72566685,2400,2400,2400,2400,0
20230904,183800,72566685,2400,2400,2400,2400,0
20230904,183700,72566685,2400,2400,2400,2400,610
20230904,183600,72566685,2400,2400,2400,2400,0
20230904,183500,72566685,2400,2400,2400,2400,0
20230904,183400,72566685,2400,2400,2400,2400,0
20230904,183300,72566685,2400,2400,2400,2400,0
20230904,183200,72566685,2400,2400,2400,2400,0
20230904,183100,72566685,2400,2400,2400,2400,0
20230904,183000,72566685,2400,2400,2400,2400,0
20230904,182900,72566685,2400,2400,2400,2400,0
20230904,182800,72566685,2400,2400,2400,2400,0
20230904,182700,72566685,2400,2400,2400,2400,0
20230904,182600,72566685,2400,2400,2400,2400,0
20230904,182500,72566685,2400,2400,2400,2400,0
20230904,182400,72566685,2400,2400,2400,2400,0
20230904,182300,72566685,2400,2400,2400,2400,0
20230904,182200,72566685,2400,2400,2400,2400,0
20230904,182100,72566685,2400,2400,2400,2400,0
20230904,182000,72566685,2400,2400,2400,2400,0
20230904,181900,72566685,2400,2400,2400,2400,0
20230904,181800,72566685,2400,2400,2400,2400,0
20230904,181700,72566685,2400,2400,2400,2400,0
20230904,181600,72566685,2400,2400,2400,2400,0
20230904,181500,72566685,2400,2400,2400,2400,0
20230904,181400,72566685,2400,2400,2400,2400,0
20230904,181300,72566685,2400,2400,2400,2400,0
20230904,181200,72566685,2400,2400,2400,2400,0
20230904,181100,72566685,2400,2400,2400,2400,0
20230904,181000,72566685,2400,2400,2400,2400,0
20230904,180900,72566685,2400,2400,2400,2400,0
20230904,180800,72566685,2400,2400,2400,2400,0
20230904,180700,72566685,2400,2400,2400,2400,610
20230904,180600,72566685,2400,2400,2400,2400,0
20230904,180500,72566685,2400,2400,2400,2400,0
20230904,180400,72566685,2400,2400,2400,2400,0
20230904,180300,72566685,2400,2400,2400,2400,0
20230904,180200,72566685,2400,2400,2400,2400,0
20230904,180100,72566685,2400,2400,2400,2400,0
20230904,180000,72566685,2400,2400,2400,2400,0
20230904,175900,72566685,2400,2400,2400,2400,0
20230904,175800,72566685,2400,2400,2400,2400,0
20230904,175700,72566685,2400,2400,2400,2400,0
20230904,175600,72566685,2400,2400,2400,2400,0
20230904,175500,72566685,2400,2400,2400,2400,0
20230904,175400,72566685,2400,2400,2400,2400,0
20230904,175300,72566685,2400,2400,2400,2400,0
20230904,175200,72566685,2400,2400,2400,2400,0
20230904,175100,72566685,2400,2400,2400,2400,0
20230904,175000,72566685,2400,2400,2400,2400,0
20230904,174900,72566685,2400,2400,2400,2400,0
20230904,174800,72566685,2400,2400,2400,2400,0
20230904,174700,72566685,2400,2400,2400,2400,0
20230904,174600,72566685,2400,2400,2400,2400,0
20230904,174500,72566685,2400,2400,2400,2400,0
20230904,174400,72566685,2400,2400,2400,2400,0
20230904,174300,72566685,2400,2400,2400,2400,0
20230904,174200,72566685,2400,2400,2400,2400,0
20230904,174100,72566685,2400,2400,2400,2400,0
20230904,174000,72566685,2400,2400,2400,2400,0
20230904,173900,72566685,2400,2400,2400,2400,0
20230904,173800,72566685,2400,2400,2400,2400,0
20230904,173700,72566685,2400,2400,2400,2400,610
20230904,173600,72566685,2400,2400,2400,2400,0
20230904,173500,72566685,2400,2400,2400,2400,0
20230904,173400,72566685,2400,2400,2400,2400,0
20230904,173300,72566685,2400,2400,2400,2400,0
20230904,173200,72566685,2400,2400,2400,2400,0
20230904,173100,72566685,2400,2400,2400,2400,0
20230904,173000,72566685,2400,2400,2400,2400,0
20230904,172900,72566685,2400,2400,2400,2400,0
20230904,172800,72566685,2400,2400,2400,2400,0
20230904,172700,72566685,2400,2400,2400,2400,0
20230904,172600,72566685,2400,2400,2400,2400,0
20230904,172500,72566685,2400,2400,2400,2400,0
20230904,172400,72566685,2400,2400,2400,2400,0
20230904,172300,72566685,2400,2400,2400,2400,0
20230904,172200,72566685,2400,2400,2400,2400,0
20230904,172100,72566685,2400,2400,2400,2400,0
20230904,172000,72566685,2400,2400,2400,2400,0
20230904,171900,72566685,2400,2400,2400,2400,0
20230904,171800,72566685,2400,2400,2400,2400,0
20230904,171700,72566685,2400,2400,2400,2400,0
20230904,171600,72566685,2400,2400,2400,2400,0
20230904,171500,72566685,2400,2400,2400,2400,0
20230904,171400,72566685,2400,2400,2400,2400,0
20230904,171300,72566685,2400,2400,2400,2400,0
20230904,171200,72566685,2400,2400,2400,2400,0
20230904,171100,72566685,2400,2400,2400,2400,0
20230904,171000,72566685,2400,2400,2400,2400,0
20230904,170900,72566685,2400,2400,2400,2400,0
20230904,170800,72566685,2400,2400,2400,2400,0
20230904,170700,72566685,2400,2400,2400,2400,610
20230904,170600,72566685,2400,2400,2400,2400,0
20230904,170500,72566685,2400,2400,2400,2400,0
20230904,170400,72566685,2400,2400,2400,2400,0
20230904,170300,72566685,2400,2400,2400,2400,0
20230904,170200,72566685,2400,2400,2400,2400,0
20230904,170100,72566685,2400,2400,2400,2400,0
20230904,170000,72566685,2400,2400,2400,2400,0
20230904,165900,72566685,2400,2400,2400,2400,0
20230904,165800,72566685,2400,2400,2400,2400,0
20230904,165700,72566685,2400,2400,2400,2400,0
20230904,165600,72566685,2400,2400,2400,2400,0
20230904,165500,72566685,2400,2400,2400,2400,0
20230904,165400,72566685,2400,2400,2400,2400,0
20230904,165300,72566685,2400,2400,2400,2400,0
20230904,165200,72566685,2400,2400,2400,2400,0
20230904,165100,72566685,2400,2400,2400,2400,0
20230904,165000,72566685,2400,2400,2400,2400,0
20230904,164900,72566685,2400,2400,2400,2400,0
20230904,164800,72566685,2400,2400,2400,2400,0
20230904,164700,72566685,2400,2400,2400,2400,0
20230904,164600,72566685,2400,2400,2400,2400,0
20230904,164500,72566685,2400,2400,2400,2400,0
20230904,164400,72566685,2400,2400,2400,2400,0
20230904,164300,72566685,2400,2400,2400,2400,0
20230904,164200,72566685,2400,2400,2400,2400,0
20230904,164100,72566685,2400,2400,2400,2400,0
20230904,164000,72566685,2400,2400,2400,2400,0
20230904,163900,72566685,2400,2400,2400,2400,0
20230904,163800,72566685,2400,2400,2400,2400,0
20230904,163700,72566685,2400,2400,2400,2400,610
20230904,163600,72566685,2400,2400,2400,2400,0
20230904,163500,72566685,2400,2400,2400,2400,0
20230904,163400,72566685,2400,2400,2400,2400,0
20230904,163300,72566685,2400,2400,2400,2400,0
20230904,163200,72566685,2400,2400,2400,2400,0
20230904,163100,72566685,2400,2400,2400,2400,0
20230904,163000,72566685,2400,2400,2400,2400,0
20230904,162900,72566685,2400,2400,2400,2400,0
20230904,162800,72566685,2400,2400,2400,2400,0
20230904,162700,72566685,2400,2400,2400,2400,0
20230904,162600,72566685,2400,2400,2400,2400,0
20230904,162500,72566685,2400,2400,2400,2400,0
20230904,162400,72566685,2400,2400,2400,2400,0
20230904,162300,72566685,2400,2400,2400,2400,0
20230904,162200,72566685,2400,2400,2400,2400,0
20230904,162100,72566685,2400,2400,2400,2400,0
20230904,162000,72566685,2400,2400,2400,2400,0
20230904,161900,72566685,2400,2400,2400,2400,0
20230904,161800,72566685,2400,2400,2400,2400,0
20230904,161700,72566685,2400,2400,2400,2400,0
20230904,161600,72566685,2400,2400,2400,2400,0
20230904,161500,72566685,2400,2400,2400,2400,0
20230904,161400,72566685,2400,2400,2400,2400,0
20230904,161300,72566685,2400,2400,2400,2400,0
20230904,161200,72566685,2400,2400,2400,2400,0
20230904,161100,72566685,2400,2400,2400,2400,0
20230904,161000,72566685,2400,2400,2400,2400,0
20230904,160900,72566685,2400,2400,2400,2400,0
20230904,160800,72566685,2400,2400,2400,2400,0
20230904,160700,72566685,2400,2400,2400,2400,610
20230904,160600,72566685,2400,2400,2400,2400,0
20230904,160500,72566685,2400,2400,2400,2400,0
20230904,160400,72566685,2400,2400,2400,2400,0
20230904,160300,72566685,2400,2400,2400,2400,0
20230904,160200,72566685,2400,2400,2400,2400,0
20230904,160100,72566685,2400,2400,2400,2400,0
20230904,160000,72566685,2400,2400,2400,2400,0
20230904,155900,72566685,2400,2400,2400,2400,0
20230904,155800,72566685,2400,2400,2400,2400,0
20230904,155700,72566685,2400,2400,2400,2400,0
20230904,155600,72566685,2400,2400,2400,2400,0
20230904,155500,72566685,2400,2400,2400,2400,0
20230904,155400,72566685,2400,2400,2400,2400,0
20230904,155300,72566685,2400,2400,2400,2400,0
20230904,155200,72566685,2400,2400,2400,2400,0
20230904,155100,72566685,2400,2400,2400,2400,0
20230904,155000,72566685,2400,2400,2400,2400,0
20230904,154900,72566685,2400,2400,2400,2400,0
20230904,154800,72566685,2400,2400,2400,2400,0
20230904,154700,72566685,2400,2400,2400,2400,0
20230904,154600,72566685,2400,2400,2400,2400,0
20230904,154500,72566685,2400,2400,2400,2400,0
20230904,154400,72566685,2400,2400,2400,2400,0
20230904,154300,72566685,2400,2400,2400,2400,0
20230904,154200,72566685,2400,2400,2400,2400,0
20230904,154100,72566685,2400,2400,2400,2400,0
20230904,154000,72566685,2400,2400,2400,2400,0
20230904,153900,72566685,2400,2400,2400,2400,0
20230904,153800,72566685,2400,2400,2400,2400,0
20230904,153700,72566685,2400,2400,2400,2400,610
20230904,153600,72566685,2400,2400,2400,2400,0
20230904,153500,72566685,2400,2400,2400,2400,0
20230904,153400,72566685,2400,2400,2400,2400,0
20230904,153300,72566685,2400,2400,2400,2400,0
20230904,153200,72566685,2400,2400,2400,2400,0
20230904,153100,72566685,2400,2400,2400,2400,0
20230904,153000,72566685,2400,2400,2400,2400,610
20230904,152900,71102685,2400,2400,2400,2400,0
20230904,152800,71102685,2400,2400,2400,2400,0
20230904,152700,71102685,2400,2400,2400,2400,0
20230904,152600,71102685,2400,2400,2400,2400,0
20230904,152500,71102685,2400,2400,2400,2400,0
20230904,152400,71102685,2400,2400,2400,2400,0
20230904,152300,71102685,2400,2400,2400,2400,0
20230904,152200,71102685,2400,2400,2400,2400,0
20230904,152100,71102685,2400,2400,2400,2400,0
20230904,152000,71102685,2400,2400,2400,2400,0
20230904,151900,71102685,2400,2400,2400,2400,418
20230904,151800,70099485,2405,2405,2405,2405,21
20230904,151700,70048980,2395,2395,2395,2395,0
20230904,151600,70048980,2395,2395,2395,2395,0
20230904,151500,70048980,2395,2395,2395,2395,0
20230904,151400,70048980,2395,2395,2395,2395,0
20230904,151300,70048980,2395,2395,2395,2395,0
20230904,151200,70048980,2395,2395,2395,2395,0
20230904,151100,70048980,2395,2395,2395,2395,0
20230904,151000,70048980,2395,2395,2395,2395,0
20230904,150900,70048980,2395,2400,2400,2395,1134
20230904,150800,67330790,2400,2400,2400,2400,0
20230904,150700,67330790,2400,2400,2400,2400,0
20230904,150600,67330790,2400,2400,2400,2400,40
20230904,150500,67234790,2400,2400,2400,2400,0
20230904,150400,67234790,2400,2400,2400,2400,0
20230904,150300,67234790,2400,2400,2400,2400,200
20230904,150200,66754790,2400,2400,2400,2400,0
20230904,150100,66754790,2400,2400,2400,2400,0
20230904,150000,66754790,2400,2400,2400,2400,0
20230904,145900,66754790,2400,2400,2400,2400,0
20230904,145800,66754790,2400,2405,2405,2400,143
20230904,145700,66410880,2405,2405,2405,2405,0
20230904,145600,66410880,2405,2405,2405,2405,0
20230904,145500,66410880,2405,2405,2405,2405,0
20230904,145400,66410880,2405,2405,2405,2405,7
20230904,145300,66394045,2405,2405,2405,2405,8
20230904,145200,66374805,2405,2405,2405,2405,14
20230904,145100,66341135,2405,2405,2405,2405,13
20230904,145000,66309870,2395,2395,2395,2395,0
20230904,144900,66309870,2395,2395,2395,2395,0
20230904,144800,66309870,2395,2395,2395,2395,10
20230904,144700,66285920,2405,2405,2405,2405,1092
20230904,144600,63659660,2405,2405,2405,2405,35
20230904,144500,63575485,2410,2405,2410,2405,963
20230904,144400,61259415,2405,2405,2405,2405,11
20230904,144300,61232960,2405,2405,2405,2405,10
20230904,144200,61208910,2405,2395,2405,2395,15
20230904,144100,61172885,2405,2405,2405,2405,9
20230904,144000,61151240,2405,2405,2405,2405,0
20230904,143900,61151240,2405,2405,2405,2405,10
20230904,143800,61127190,2395,2395,2395,2395,8
20230904,143700,61108030,2400,2405,2405,2400,100
20230904,143600,60868020,2405,2405,2405,2405,0
20230904,143500,60868020,2405,2405,2405,2405,0
20230904,143400,60868020,2405,2400,2405,2400,10
20230904,143300,60843975,2400,2400,2405,2400,410
20230904,143200,59859935,2405,2405,2405,2405,9
20230904,143100,59838290,2405,2405,2405,2405,9
20230904,143000,59816645,2405,2405,2405,2405,7
20230904,142900,59799810,2405,2405,2405,2405,0
20230904,142800,59799810,2405,2405,2405,2405,138
20230904,142700,59467920,2405,2405,2405,2405,5
20230904,142600,59455895,2405,2405,2405,2405,0
20230904,142500,59455895,2405,2405,2405,2405,0
20230904,142400,59455895,2405,2405,2405,2405,7
20230904,142300,59439060,2405,2405,2405,2405,7
20230904,142200,59422225,2405,2405,2405,2405,7
20230904,142100,59405390,2405,2405,2405,2405,8
20230904,142000,59386150,2400,2400,2400,2400,3
20230904,141900,59378950,2405,2405,2405,2405,0
20230904,141800,59378950,2405,2405,2405,2405,0
20230904,141700,59378950,2405,2405,2405,2400,189
20230904,141600,58924460,2405,2405,2405,2405,0
20230904,141500,58924460,2405,2405,2405,2405,0
20230904,141400,58924460,2405,2405,2405,2405,7
20230904,141300,58907625,2405,2405,2405,2405,7
20230904,141200,58890790,2405,2405,2405,2405,8
20230904,141100,58871550,2405,2405,2405,2405,8
20230904,141000,58852310,2405,2405,2405,2405,8
20230904,140900,58833070,2405,2405,2405,2405,0
20230904,140800,58833070,2405,2405,2405,2405,0
20230904,140700,58833070,2405,2405,2405,2405,0
20230904,140600,58833070,2405,2405,2405,2405,0
20230904,140500,58833070,2405,2405,2405,2405,0
20230904,140400,58833070,2405,2405,2405,2405,8
20230904,140300,58813830,2405,2405,2405,2405,559
20230904,140200,57469435,2410,2410,2410,2410,58
20230904,140100,57329655,2400,2400,2400,2390,841
20230904,140000,55314705,2405,2405,2405,2405,5
20230904,135900,55302680,2405,2405,2405,2405,0
20230904,135800,55302680,2405,2405,2405,2405,138
20230904,135700,54970790,2405,2405,2405,2405,0
20230904,135600,54970790,2405,2405,2405,2405,0
20230904,135500,54970790,2405,2405,2405,2405,1
20230904,135400,54968385,2405,2405,2405,2405,1
20230904,135300,54965980,2405,2405,2405,2405,353
20230904,135200,54117015,2405,2405,2405,2405,7
20230904,135100,54100180,2405,2405,2405,2405,7
20230904,135000,54083345,2405,2405,2405,2405,7
20230904,134900,54066510,2405,2405,2405,2405,0
20230904,134800,54066510,2405,2405,2405,2405,0
20230904,134700,54066510,2405,2405,2405,2405,0
20230904,134600,54066510,2405,2405,2405,2405,0
20230904,134500,54066510,2405,2405,2405,2405,0
20230904,134400,54066510,2405,2405,2405,2405,7
20230904,134300,54049675,2405,2405,2405,2405,7
20230904,134200,54032840,2405,2405,2405,2405,7
20230904,134100,54016005,2405,2405,2405,2405,7
20230904,134000,53999170,2405,2405,2405,2405,7
20230904,133900,53982335,2405,2405,2405,2405,0
20230904,133800,53982335,2405,2405,2405,2405,0
20230904,133700,53982335,2405,2400,2405,2400,16
20230904,133600,53943930,2400,2400,2400,2400,0
20230904,133500,53943930,2400,2400,2400,2400,1
20230904,133400,53941530,2395,2395,2395,2395,943
20230904,133300,51683045,2400,2400,2400,2400,0
20230904,133200,51683045,2400,2395,2400,2395,217
20230904,133100,51163285,2400,2400,2400,2400,8
20230904,133000,51144085,2400,2400,2400,2400,8
20230904,132900,51124885,2400,2400,2400,2400,8
20230904,132800,51105685,2400,2400,2400,2400,8
20230904,132700,51086485,2400,2400,2400,2400,0
20230904,132600,51086485,2400,2400,2400,2400,0
20230904,132500,51086485,2400,2400,2400,2400,2
20230904,132400,51081685,2400,2400,2400,2400,0
20230904,132300,51081685,2400,2400,2400,2400,100
20230904,132200,50841685,2400,2400,2400,2400,8
20230904,132100,50822485,2400,2400,2400,2400,8
20230904,132000,50803285,2400,2400,2400,2400,8
20230904,131900,50784085,2400,2400,2400,2400,8
20230904,131800,50764885,2400,2400,2400,2400,8
20230904,131700,50745685,2400,2400,2400,2400,1
20230904,131600,50743285,2395,2395,2395,2395,0
20230904,131500,50743285,2395,2395,2395,2395,0
20230904,131400,50743285,2395,2395,2395,2395,0
20230904,131300,50743285,2395,2400,2400,2395,805
20230904,131200,48815285,2405,2405,2405,2405,8
20230904,131100,48796045,2405,2405,2405,2405,8
20230904,131000,48776805,2405,2405,2405,2405,8
20230904,130900,48757565,2405,2405,2405,2405,8
20230904,130800,48738325,2405,2405,2405,2405,8
20230904,130700,48719085,2405,2405,2405,2405,0
20230904,130600,48719085,2405,2405,2405,2405,0
20230904,130500,48719085,2405,2405,2405,2405,85
20230904,130400,48514660,2405,2405,2405,2405,0
20230904,130300,48514660,2405,2405,2405,2405,0
20230904,130200,48514660,2405,2405,2405,2405,8
20230904,130100,48495420,2405,2405,2405,2405,8
20230904,130000,48476180,2405,2405,2405,2405,8
20230904,125900,48456940,2405,2405,2405,2405,8
20230904,125800,48437700,2405,2405,2405,2405,9
20230904,125700,48416055,2395,2395,2395,2395,0
20230904,125600,48416055,2395,2400,2400,2395,700
20230904,125500,46739205,2405,2405,2405,2405,0
20230904,125400,46739205,2405,2405,2405,2405,0
20230904,125300,46739205,2405,2405,2405,2405,0
20230904,125200,46739205,2405,2405,2405,2405,2
20230904,125100,46734395,2405,2395,2405,2395,45
20230904,125000,46626570,2405,2405,2405,2405,4
20230904,124900,46616950,2405,2405,2405,2405,8
20230904,124800,46597710,2405,2405,2405,2405,8
20230904,124700,46578470,2395,2395,2395,2395,0
20230904,124600,46578470,2395,2395,2395,2395,0
20230904,124500,46578470,2395,2400,2400,2395,532
20230904,124400,45302250,2405,2405,2405,2405,0
20230904,124300,45302250,2405,2405,2405,2405,1
20230904,124200,45299845,2405,2405,2405,2405,0
20230904,124100,45299845,2405,2405,2405,2405,8
20230904,124000,45280605,2405,2405,2405,2405,8
20230904,123900,45261365,2405,2405,2405,2405,8
20230904,123800,45242125,2405,2405,2405,2405,8
20230904,123700,45222885,2405,2405,2405,2405,8
20230904,123600,45203645,2405,2405,2405,2405,0
20230904,123500,45203645,2405,2405,2405,2405,83
20230904,123400,45004030,2405,2405,2405,2405,0
20230904,123300,45004030,2405,2405,2405,2405,0
20230904,123200,45004030,2405,2405,2405,2405,80
20230904,123100,44811630,2405,2405,2405,2405,8
20230904,123000,44792390,2405,2405,2405,2405,1
20230904,122900,44789985,2405,2405,2405,2405,1
20230904,122800,44787580,2405,2405,2405,2405,1
20230904,122700,44785175,2405,2405,2405,2405,4
20230904,122600,44775555,2395,2400,2400,2395,944
20230904,122500,42514060,2410,2410,2410,2410,0
20230904,122400,42514060,2410,2410,2410,2410,523
20230904,122300,41253630,2410,2410,2410,2410,0
20230904,122200,41253630,2410,2410,2410,2410,0
20230904,122100,41253630,2410,2410,2410,2410,0
20230904,122000,41253630,2410,2410,2410,2410,8
20230904,121900,41234350,2410,2410,2410,2410,49
20230904,121800,41116260,2410,2410,2410,2410,8
20230904,121700,41096980,2410,2410,2410,2410,8
20230904,121600,41077700,2410,2400,2410,2400,208
20230904,121500,40578420,2410,2410,2410,2410,0
20230904,121400,40578420,2410,2410,2410,2410,0
20230904,121300,40578420,2410,2410,2410,2410,0
20230904,121200,40578420,2410,2410,2410,2410,0
20230904,121100,40578420,2410,2410,2410,2410,0
20230904,121000,40578420,2410,2410,2410,2410,8
20230904,120900,40559140,2410,2410,2410,2410,8
20230904,120800,40539860,2410,2410,2410,2410,8
20230904,120700,40520580,2410,2410,2410,2410,8
20230904,120600,40501300,2410,2410,2410,2410,8
20230904,120500,40482020,2405,2405,2405,2405,0
20230904,120400,40482020,2405,2405,2405,2405,0
20230904,120300,40482020,2405,2405,2405,2405,0
20230904,120200,40482020,2405,2405,2405,2405,0
20230904,120100,40482020,2405,2405,2405,2405,803
20230904,120000,38550805,2405,2405,2405,2405,8
20230904,115900,38531565,2405,2405,2405,2405,8
20230904,115800,38512325,2405,2405,2405,2405,8
20230904,115700,38493085,2405,2405,2405,2405,8
20230904,115600,38473845,2405,2405,2405,2405,9
20230904,115500,38452200,2400,2400,2400,2400,0
20230904,115400,38452200,2400,2400,2400,2400,386
20230904,115300,37525800,2405,2405,2405,2405,0
20230904,115200,37525800,2405,2405,2405,2405,1
20230904,115100,37523395,2405,2405,2405,2405,100
20230904,115000,37282895,2405,2405,2405,2405,0
20230904,114900,37282895,2405,2405,2405,2405,9
20230904,114800,37261250,2405,2405,2405,2405,9
20230904,114700,37239605,2405,2405,2405,2405,59
20230904,114600,37097710,2405,2405,2405,2405,45
20230904,114500,36989485,2405,2405,2405,2405,9
20230904,114400,36967840,2405,2405,2405,2405,1
20230904,114300,36965435,2400,2400,2400,2400,0
20230904,114200,36965435,2400,2400,2400,2400,0
20230904,114100,36965435,2400,2400,2400,2400,400
20230904,114000,36005435,2400,2400,2400,2400,2
20230904,113900,36000635,2405,2405,2405,2405,9
20230904,113800,35978990,2405,2405,2405,2405,9
20230904,113700,35957345,2405,2400,2405,2400,309
20230904,113600,35215700,2405,2405,2405,2405,9
20230904,113500,35194055,2405,2405,2405,2405,9
20230904,113400,35172410,2400,2400,2400,2400,0
20230904,113300,35172410,2400,2400,2400,2400,0
20230904,113200,35172410,2400,2400,2400,2400,0
20230904,113100,35172410,2400,2400,2400,2400,0
20230904,113000,35172410,2400,2400,2400,2400,1
20230904,112900,35170010,2405,2400,2405,2400,1459
20230904,112800,31668400,2405,2405,2405,2405,1
20230904,112700,31665995,2405,2405,2405,2405,5
20230904,112600,31653970,2405,2405,2405,2405,9
20230904,112500,31632325,2405,2405,2405,2405,9
20230904,112400,31610680,2405,2405,2405,2405,0
20230904,112300,31610680,2405,2405,2405,2405,0
20230904,112200,31610680,2405,2405,2405,2405,0
20230904,112100,31610680,2405,2405,2405,2405,0
20230904,112000,31610680,2405,2405,2405,2405,5
20230904,111900,31598655,2405,2405,2405,2405,9
20230904,111800,31577010,2405,2405,2405,2405,9
20230904,111700,31555365,2405,2405,2405,2405,9
20230904,111600,31533720,2405,2400,2405,2400,139
20230904,111500,31200075,2405,2405,2405,2405,9
20230904,111400,31178430,2405,2405,2405,2405,0
20230904,111300,31178430,2405,2405,2405,2405,0
20230904,111200,31178430,2405,2405,2405,2405,26
20230904,111100,31115900,2405,2405,2405,2405,0
20230904,111000,31115900,2405,2405,2405,2405,0
20230904,110900,31115900,2405,2405,2405,2405,9
20230904,110800,31094255,2405,2405,2405,2405,29
20230904,110700,31024510,2405,2405,2405,2405,0
20230904,110600,31024510,2405,2405,2405,2405,9
20230904,110500,31002865,2405,2405,2405,2405,9
20230904,110400,30981220,2405,2405,2405,2405,9
20230904,110300,30959575,2405,2405,2405,2405,0
20230904,110200,30959575,2405,2405,2405,2405,0
20230904,110100,30959575,2405,2405,2405,2405,0
20230904,110000,30959575,2405,2405,2405,2405,0
20230904,105900,30959575,2405,2405,2405,2405,0
20230904,105800,30959575,2405,2405,2405,2405,2
20230904,105700,30954765,2405,2405,2405,2405,9
20230904,105600,30933120,2405,2405,2405,2405,10
20230904,105500,30909070,2405,2405,2405,2405,9
20230904,105400,30887425,2405,2405,2405,2405,11
20230904,105300,30860970,2405,2405,2405,2405,9
20230904,105200,30839325,2405,2405,2405,2405,0
20230904,105100,30839325,2405,2405,2405,2405,2
20230904,105000,30834515,2405,2405,2405,2405,0
20230904,104900,30834515,2405,2405,2405,2405,0
20230904,104800,30834515,2405,2400,2405,2400,1380
20230904,104700,27516415,2400,2400,2400,2400,9
20230904,104600,27494815,2400,2400,2400,2400,9
20230904,104500,27473215,2400,2400,2400,2400,11
20230904,104400,27446815,2400,2400,2400,2400,9
20230904,104300,27425215,2400,2400,2400,2400,9
20230904,104200,27403615,2400,2400,2400,2400,0
20230904,104100,27403615,2400,2400,2400,2400,300
20230904,104000,26683615,2405,2405,2405,2405,0
20230904,103900,26683615,2405,2405,2405,2405,0
20230904,103800,26683615,2405,2405,2405,2405,350
20230904,103700,25841865,2405,2405,2405,2405,9
20230904,103600,25820220,2405,2405,2405,2405,9
20230904,103500,25798575,2395,2405,2405,2395,209
20230904,103400,25297930,2405,2405,2405,2405,9
20230904,103300,25276285,2400,2400,2400,2400,3
20230904,103200,25269085,2400,2400,2400,2400,442
20230904,103100,24208285,2400,2400,2400,2400,1
20230904,103000,24205885,2400,2400,2400,2400,0
20230904,102900,24205885,2400,2400,2400,2400,10
20230904,102800,24181885,2400,2400,2400,2400,50
20230904,102700,24061885,2400,2400,2400,2400,9
20230904,102600,24040285,2400,2400,2400,2400,9
20230904,102500,24018685,2400,2400,2400,2400,9
20230904,102400,23997085,2400,2400,2400,2400,109
20230904,102300,23735485,2400,2400,2400,2400,9
20230904,102200,23713885,2400,2400,2400,2400,15
20230904,102100,23677885,2400,2400,2400,2400,0
20230904,102000,23677885,2400,2400,2400,2400,0
20230904,101900,23677885,2400,2400,2400,2400,0
20230904,101800,23677885,2400,2400,2400,2400,0
20230904,101700,23677885,2400,2400,2400,2400,9
20230904,101600,23656285,2400,2400,2400,2400,9
20230904,101500,23634685,2400,2400,2400,2400,9
20230904,101400,23613085,2400,2400,2400,2400,10
20230904,101300,23589085,2400,2400,2400,2400,109
20230904,101200,23327485,2405,2405,2405,2405,0
20230904,101100,23327485,2405,2400,2405,2400,209
20230904,101000,22824880,2395,2400,2400,2395,215
20230904,100900,22308990,2400,2400,2400,2400,0
20230904,100800,22308990,2400,2400,2400,2400,0
20230904,100700,22308990,2400,2405,2405,2400,74
20230904,100600,22131180,2405,2405,2405,2405,0
20230904,100500,22131180,2405,2405,2405,2405,11
20230904,100400,22104725,2405,2405,2405,2405,10
20230904,100300,22080675,2405,2405,2405,2405,11
20230904,100200,22054220,2405,2405,2405,2405,10
20230904,100100,22030170,2405,2405,2405,2405,10
20230904,100000,22006120,2400,2400,2400,2400,1409
20230904,095900,18624520,2405,2405,2405,2405,0
20230904,095800,18624520,2405,2405,2405,2405,325
20230904,095700,17842895,2415,2415,2415,2415,0
20230904,095600,17842895,2415,2415,2415,2415,10
20230904,095500,17818745,2415,2415,2415,2415,9
20230904,095400,17797010,2415,2415,2415,2415,9
20230904,095300,17775275,2415,2405,2415,2405,11
20230904,095200,17748720,2415,2415,2415,2415,9
20230904,095100,17726985,2415,2415,2415,2415,9
20230904,095000,17705250,2415,2415,2415,2415,0
20230904,094900,17705250,2415,2415,2415,2415,0
20230904,094800,17705250,2415,2415,2415,2415,0
20230904,094700,17705250,2415,2410,2415,2410,2
20230904,094600,17700425,2410,2410,2410,2410,0
20230904,094500,17700425,2410,2410,2410,2410,10
20230904,094400,17676325,2400,2415,2415,2400,599
20230904,094300,16237675,2415,2405,2415,2405,79
20230904,094200,16047570,2415,2415,2415,2415,10
20230904,094100,16023420,2415,2415,2415,2415,217
20230904,094000,15499365,2415,2415,2415,2415,0
20230904,093900,15499365,2415,2415,2415,2415,0
20230904,093800,15499365,2415,2415,2415,2415,2
20230904,093700,15494535,2415,2415,2415,2415,0
20230904,093600,15494535,2415,2415,2415,2415,5
20230904,093500,15482460,2415,2415,2415,2415,10
20230904,093400,15458310,2415,2415,2415,2415,10
20230904,093300,15434160,2415,2415,2415,2415,10
20230904,093200,15410010,2415,2415,2415,2415,11
20230904,093100,15383445,2415,2410,2415,2410,3
20230904,093000,15376210,2410,2410,2410,2410,0
20230904,092900,15376210,2410,2410,2410,2410,0
20230904,092800,15376210,2410,2410,2410,2410,0
20230904,092700,15376210,2410,2410,2410,2410,1
20230904,092600,15373800,2410,2410,2410,2410,0
20230904,092500,15373800,2410,2410,2410,2410,10
20230904,092400,15349700,2410,2410,2410,2410,10
20230904,092300,15325600,2410,2410,2410,2410,14
20230904,092200,15291860,2415,2410,2415,2410,19
20230904,092100,15246065,2410,2410,2410,2410,10
20230904,092000,15221965,2415,2415,2415,2415,0
20230904,091900,15221965,2415,2405,2415,2405,3
20230904,091800,15214735,2400,2400,2400,2400,0
20230904,091700,15214735,2400,2400,2400,2400,681
20230904,091600,13580335,2410,2410,2410,2410,0
20230904,091500,13580335,2410,2410,2410,2410,0
20230904,091400,13580335,2410,2410,2410,2410,17
20230904,091300,13539365,2410,2410,2410,2410,3
20230904,091200,13532135,2415,2410,2420,2410,52
20230904,091100,13406555,2405,2405,2405,2405,1
20230904,091000,13404150,2420,2410,2420,2410,22
20230904,090900,13351120,2415,2415,2415,2415,5
20230904,090800,13339045,2415,2415,2415,2415,50
20230904,090700,13218295,2415,2415,2415,2415,1
20230904,090600,13215880,2415,2415,2415,2415,0
20230904,090500,13215880,2415,2415,2415,2415,1
20230904,090400,13213465,2415,2415,2415,2415,0
20230904,090300,13213465,2415,2395,2415,2395,2691
20230904,090200,6768480,2415,2425,2425,2405,84
20230904,090100,6566430,2410,2430,2430,2410,114
20230904,090000,6291075,2430,2395,2430,2395,2620