KissMeData/082640/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193700,557029800,4255,4255,4255,4255,474
20230904,193600,557029800,4255,4255,4255,4255,0
20230904,193500,557029800,4255,4255,4255,4255,0
20230904,193400,557029800,4255,4255,4255,4255,0
20230904,193300,557029800,4255,4255,4255,4255,0
20230904,193200,557029800,4255,4255,4255,4255,0
20230904,193100,557029800,4255,4255,4255,4255,0
20230904,193000,557029800,4255,4255,4255,4255,0
20230904,192900,557029800,4255,4255,4255,4255,0
20230904,192800,557029800,4255,4255,4255,4255,0
20230904,192700,557029800,4255,4255,4255,4255,0
20230904,192600,557029800,4255,4255,4255,4255,0
20230904,192500,557029800,4255,4255,4255,4255,0
20230904,192400,557029800,4255,4255,4255,4255,0
20230904,192300,557029800,4255,4255,4255,4255,0
20230904,192200,557029800,4255,4255,4255,4255,0
20230904,192100,557029800,4255,4255,4255,4255,0
20230904,192000,557029800,4255,4255,4255,4255,0
20230904,191900,557029800,4255,4255,4255,4255,0
20230904,191800,557029800,4255,4255,4255,4255,0
20230904,191700,557029800,4255,4255,4255,4255,0
20230904,191600,557029800,4255,4255,4255,4255,0
20230904,191500,557029800,4255,4255,4255,4255,0
20230904,191400,557029800,4255,4255,4255,4255,0
20230904,191300,557029800,4255,4255,4255,4255,0
20230904,191200,557029800,4255,4255,4255,4255,0
20230904,191100,557029800,4255,4255,4255,4255,0
20230904,191000,557029800,4255,4255,4255,4255,0
20230904,190900,557029800,4255,4255,4255,4255,0
20230904,190800,557029800,4255,4255,4255,4255,0
20230904,190700,557029800,4255,4255,4255,4255,474
20230904,190600,557029800,4255,4255,4255,4255,0
20230904,190500,557029800,4255,4255,4255,4255,0
20230904,190400,557029800,4255,4255,4255,4255,0
20230904,190300,557029800,4255,4255,4255,4255,0
20230904,190200,557029800,4255,4255,4255,4255,0
20230904,190100,557029800,4255,4255,4255,4255,0
20230904,190000,557029800,4255,4255,4255,4255,0
20230904,185900,557029800,4255,4255,4255,4255,0
20230904,185800,557029800,4255,4255,4255,4255,0
20230904,185700,557029800,4255,4255,4255,4255,0
20230904,185600,557029800,4255,4255,4255,4255,0
20230904,185500,557029800,4255,4255,4255,4255,0
20230904,185400,557029800,4255,4255,4255,4255,0
20230904,185300,557029800,4255,4255,4255,4255,0
20230904,185200,557029800,4255,4255,4255,4255,0
20230904,185100,557029800,4255,4255,4255,4255,0
20230904,185000,557029800,4255,4255,4255,4255,0
20230904,184900,557029800,4255,4255,4255,4255,0
20230904,184800,557029800,4255,4255,4255,4255,0
20230904,184700,557029800,4255,4255,4255,4255,0
20230904,184600,557029800,4255,4255,4255,4255,0
20230904,184500,557029800,4255,4255,4255,4255,0
20230904,184400,557029800,4255,4255,4255,4255,0
20230904,184300,557029800,4255,4255,4255,4255,0
20230904,184200,557029800,4255,4255,4255,4255,0
20230904,184100,557029800,4255,4255,4255,4255,0
20230904,184000,557029800,4255,4255,4255,4255,0
20230904,183900,557029800,4255,4255,4255,4255,0
20230904,183800,557029800,4255,4255,4255,4255,0
20230904,183700,557029800,4255,4255,4255,4255,474
20230904,183600,557029800,4255,4255,4255,4255,0
20230904,183500,557029800,4255,4255,4255,4255,0
20230904,183400,557029800,4255,4255,4255,4255,0
20230904,183300,557029800,4255,4255,4255,4255,0
20230904,183200,557029800,4255,4255,4255,4255,0
20230904,183100,557029800,4255,4255,4255,4255,0
20230904,183000,557029800,4255,4255,4255,4255,0
20230904,182900,557029800,4255,4255,4255,4255,0
20230904,182800,557029800,4255,4255,4255,4255,0
20230904,182700,557029800,4255,4255,4255,4255,0
20230904,182600,557029800,4255,4255,4255,4255,0
20230904,182500,557029800,4255,4255,4255,4255,0
20230904,182400,557029800,4255,4255,4255,4255,0
20230904,182300,557029800,4255,4255,4255,4255,0
20230904,182200,557029800,4255,4255,4255,4255,0
20230904,182100,557029800,4255,4255,4255,4255,0
20230904,182000,557029800,4255,4255,4255,4255,0
20230904,181900,557029800,4255,4255,4255,4255,0
20230904,181800,557029800,4255,4255,4255,4255,0
20230904,181700,557029800,4255,4255,4255,4255,0
20230904,181600,557029800,4255,4255,4255,4255,0
20230904,181500,557029800,4255,4255,4255,4255,0
20230904,181400,557029800,4255,4255,4255,4255,0
20230904,181300,557029800,4255,4255,4255,4255,0
20230904,181200,557029800,4255,4255,4255,4255,0
20230904,181100,557029800,4255,4255,4255,4255,0
20230904,181000,557029800,4255,4255,4255,4255,0
20230904,180900,557029800,4255,4255,4255,4255,0
20230904,180800,557029800,4255,4255,4255,4255,0
20230904,180700,557029800,4255,4255,4255,4255,474
20230904,180600,557029800,4255,4255,4255,4255,0
20230904,180500,557029800,4255,4255,4255,4255,0
20230904,180400,557029800,4255,4255,4255,4255,0
20230904,180300,557029800,4255,4255,4255,4255,0
20230904,180200,557029800,4255,4255,4255,4255,0
20230904,180100,557029800,4255,4255,4255,4255,0
20230904,180000,557029800,4255,4255,4255,4255,0
20230904,175900,557029800,4255,4255,4255,4255,0
20230904,175800,557029800,4255,4255,4255,4255,0
20230904,175700,557029800,4255,4255,4255,4255,0
20230904,175600,557029800,4255,4255,4255,4255,0
20230904,175500,557029800,4255,4255,4255,4255,0
20230904,175400,557029800,4255,4255,4255,4255,0
20230904,175300,557029800,4255,4255,4255,4255,0
20230904,175200,557029800,4255,4255,4255,4255,0
20230904,175100,557029800,4255,4255,4255,4255,0
20230904,175000,557029800,4255,4255,4255,4255,0
20230904,174900,557029800,4255,4255,4255,4255,0
20230904,174800,557029800,4255,4255,4255,4255,0
20230904,174700,557029800,4255,4255,4255,4255,0
20230904,174600,557029800,4255,4255,4255,4255,0
20230904,174500,557029800,4255,4255,4255,4255,0
20230904,174400,557029800,4255,4255,4255,4255,0
20230904,174300,557029800,4255,4255,4255,4255,0
20230904,174200,557029800,4255,4255,4255,4255,0
20230904,174100,557029800,4255,4255,4255,4255,0
20230904,174000,557029800,4255,4255,4255,4255,0
20230904,173900,557029800,4255,4255,4255,4255,0
20230904,173800,557029800,4255,4255,4255,4255,0
20230904,173700,557029800,4255,4255,4255,4255,474
20230904,173600,557029800,4255,4255,4255,4255,0
20230904,173500,557029800,4255,4255,4255,4255,0
20230904,173400,557029800,4255,4255,4255,4255,0
20230904,173300,557029800,4255,4255,4255,4255,0
20230904,173200,557029800,4255,4255,4255,4255,0
20230904,173100,557029800,4255,4255,4255,4255,0
20230904,173000,557029800,4255,4255,4255,4255,0
20230904,172900,557029800,4255,4255,4255,4255,0
20230904,172800,557029800,4255,4255,4255,4255,0
20230904,172700,557029800,4255,4255,4255,4255,0
20230904,172600,557029800,4255,4255,4255,4255,0
20230904,172500,557029800,4255,4255,4255,4255,0
20230904,172400,557029800,4255,4255,4255,4255,0
20230904,172300,557029800,4255,4255,4255,4255,0
20230904,172200,557029800,4255,4255,4255,4255,0
20230904,172100,557029800,4255,4255,4255,4255,0
20230904,172000,557029800,4255,4255,4255,4255,0
20230904,171900,557029800,4255,4255,4255,4255,0
20230904,171800,557029800,4255,4255,4255,4255,0
20230904,171700,557029800,4255,4255,4255,4255,0
20230904,171600,557029800,4255,4255,4255,4255,0
20230904,171500,557029800,4255,4255,4255,4255,0
20230904,171400,557029800,4255,4255,4255,4255,0
20230904,171300,557029800,4255,4255,4255,4255,0
20230904,171200,557029800,4255,4255,4255,4255,0
20230904,171100,557029800,4255,4255,4255,4255,0
20230904,171000,557029800,4255,4255,4255,4255,0
20230904,170900,557029800,4255,4255,4255,4255,0
20230904,170800,557029800,4255,4255,4255,4255,0
20230904,170700,557029800,4255,4255,4255,4255,474
20230904,170600,557029800,4255,4255,4255,4255,0
20230904,170500,557029800,4255,4255,4255,4255,0
20230904,170400,557029800,4255,4255,4255,4255,0
20230904,170300,557029800,4255,4255,4255,4255,0
20230904,170200,557029800,4255,4255,4255,4255,0
20230904,170100,557029800,4255,4255,4255,4255,0
20230904,170000,557029800,4255,4255,4255,4255,0
20230904,165900,557029800,4255,4255,4255,4255,0
20230904,165800,557029800,4255,4255,4255,4255,0
20230904,165700,557029800,4255,4255,4255,4255,0
20230904,165600,557029800,4255,4255,4255,4255,0
20230904,165500,557029800,4255,4255,4255,4255,0
20230904,165400,557029800,4255,4255,4255,4255,0
20230904,165300,557029800,4255,4255,4255,4255,0
20230904,165200,557029800,4255,4255,4255,4255,0
20230904,165100,557029800,4255,4255,4255,4255,0
20230904,165000,557029800,4255,4255,4255,4255,0
20230904,164900,557029800,4255,4255,4255,4255,0
20230904,164800,557029800,4255,4255,4255,4255,0
20230904,164700,557029800,4255,4255,4255,4255,0
20230904,164600,557029800,4255,4255,4255,4255,0
20230904,164500,557029800,4255,4255,4255,4255,0
20230904,164400,557029800,4255,4255,4255,4255,0
20230904,164300,557029800,4255,4255,4255,4255,0
20230904,164200,557029800,4255,4255,4255,4255,0
20230904,164100,557029800,4255,4255,4255,4255,0
20230904,164000,557029800,4255,4255,4255,4255,0
20230904,163900,557029800,4255,4255,4255,4255,0
20230904,163800,557029800,4255,4255,4255,4255,0
20230904,163700,557029800,4255,4255,4255,4255,474
20230904,163600,557029800,4255,4255,4255,4255,0
20230904,163500,557029800,4255,4255,4255,4255,0
20230904,163400,557029800,4255,4255,4255,4255,0
20230904,163300,557029800,4255,4255,4255,4255,0
20230904,163200,557029800,4255,4255,4255,4255,0
20230904,163100,557029800,4255,4255,4255,4255,0
20230904,163000,557029800,4255,4255,4255,4255,0
20230904,162900,557029800,4255,4255,4255,4255,0
20230904,162800,557029800,4255,4255,4255,4255,0
20230904,162700,557029800,4255,4255,4255,4255,0
20230904,162600,557029800,4255,4255,4255,4255,0
20230904,162500,557029800,4255,4255,4255,4255,0
20230904,162400,557029800,4255,4255,4255,4255,0
20230904,162300,557029800,4255,4255,4255,4255,0
20230904,162200,557029800,4255,4255,4255,4255,0
20230904,162100,557029800,4255,4255,4255,4255,0
20230904,162000,557029800,4255,4255,4255,4255,0
20230904,161900,557029800,4255,4255,4255,4255,0
20230904,161800,557029800,4255,4255,4255,4255,0
20230904,161700,557029800,4255,4255,4255,4255,0
20230904,161600,557029800,4255,4255,4255,4255,0
20230904,161500,557029800,4255,4255,4255,4255,0
20230904,161400,557029800,4255,4255,4255,4255,0
20230904,161300,557029800,4255,4255,4255,4255,0
20230904,161200,557029800,4255,4255,4255,4255,0
20230904,161100,557029800,4255,4255,4255,4255,0
20230904,161000,557029800,4255,4255,4255,4255,0
20230904,160900,557029800,4255,4255,4255,4255,0
20230904,160800,557029800,4255,4255,4255,4255,0
20230904,160700,557029800,4255,4255,4255,4255,474
20230904,160600,557029800,4255,4255,4255,4255,0
20230904,160500,557029800,4255,4255,4255,4255,0
20230904,160400,557029800,4255,4255,4255,4255,0
20230904,160300,557029800,4255,4255,4255,4255,0
20230904,160200,557029800,4255,4255,4255,4255,0
20230904,160100,557029800,4255,4255,4255,4255,0
20230904,160000,557029800,4255,4255,4255,4255,0
20230904,155900,557029800,4255,4255,4255,4255,0
20230904,155800,557029800,4255,4255,4255,4255,0
20230904,155700,557029800,4255,4255,4255,4255,0
20230904,155600,557029800,4255,4255,4255,4255,0
20230904,155500,557029800,4255,4255,4255,4255,0
20230904,155400,557029800,4255,4255,4255,4255,0
20230904,155300,557029800,4255,4255,4255,4255,0
20230904,155200,557029800,4255,4255,4255,4255,0
20230904,155100,557029800,4255,4255,4255,4255,0
20230904,155000,557029800,4255,4255,4255,4255,0
20230904,154900,557029800,4255,4255,4255,4255,0
20230904,154800,557029800,4255,4255,4255,4255,0
20230904,154700,557029800,4255,4255,4255,4255,0
20230904,154600,557029800,4255,4255,4255,4255,0
20230904,154500,557029800,4255,4255,4255,4255,0
20230904,154400,557029800,4255,4255,4255,4255,0
20230904,154300,557029800,4255,4255,4255,4255,0
20230904,154200,557029800,4255,4255,4255,4255,0
20230904,154100,557029800,4255,4255,4255,4255,0
20230904,154000,557029800,4255,4255,4255,4255,0
20230904,153900,557029800,4255,4255,4255,4255,0
20230904,153800,557029800,4255,4255,4255,4255,0
20230904,153700,557029800,4255,4255,4255,4255,474
20230904,153600,557029800,4255,4255,4255,4255,0
20230904,153500,557029800,4255,4255,4255,4255,0
20230904,153400,557029800,4255,4255,4255,4255,0
20230904,153300,557029800,4255,4255,4255,4255,0
20230904,153200,557029800,4255,4255,4255,4255,0
20230904,153100,557029800,4255,4255,4255,4255,0
20230904,153000,557029800,4255,4255,4255,4255,474
20230904,152900,555012930,4280,4280,4280,4280,0
20230904,152800,555012930,4280,4280,4280,4280,0
20230904,152700,555012930,4280,4280,4280,4280,0
20230904,152600,555012930,4280,4280,4280,4280,0
20230904,152500,555012930,4280,4280,4280,4280,0
20230904,152400,555012930,4280,4280,4280,4280,0
20230904,152300,555012930,4280,4280,4280,4280,0
20230904,152200,555012930,4280,4280,4280,4280,0
20230904,152100,555012930,4280,4280,4280,4280,0
20230904,152000,555012930,4280,4280,4280,4280,0
20230904,151900,555012930,4280,4280,4280,4270,423
20230904,151800,553202540,4280,4270,4280,4270,91
20230904,151700,552813575,4270,4265,4270,4260,664
20230904,151600,549979220,4260,4260,4260,4260,44
20230904,151500,549791780,4260,4270,4270,4260,1073
20230904,151400,545215425,4275,4275,4275,4275,37
20230904,151300,545057250,4280,4280,4300,4265,232
20230904,151200,544064910,4265,4260,4265,4260,87
20230904,151100,543694030,4260,4270,4270,4260,101
20230904,151000,543263405,4270,4280,4280,4270,319
20230904,150900,541898830,4280,4265,4285,4265,130
20230904,150800,541342430,4260,4255,4300,4255,5091
20230904,150700,519474530,4255,4250,4255,4250,115
20230904,150600,518985440,4255,4250,4255,4250,100
20230904,150500,518560325,4265,4275,4275,4265,100
20230904,150400,518133775,4275,4260,4280,4260,374
20230904,150300,516537205,4260,4260,4260,4260,0
20230904,150200,516537205,4260,4260,4260,4255,172
20230904,150100,515804925,4260,4270,4270,4260,106
20230904,150000,515352860,4275,4265,4280,4265,230
20230904,145900,514370775,4265,4270,4270,4265,288
20230904,145800,513141375,4265,4265,4270,4265,127
20230904,145700,512599610,4265,4265,4265,4265,35
20230904,145600,512450335,4265,4265,4270,4265,174
20230904,145500,511707800,4270,4260,4270,4260,212
20230904,145400,510804310,4255,4260,4260,4255,106
20230904,145300,510353155,4255,4270,4270,4255,226
20230904,145200,509388945,4275,4270,4275,4270,400
20230904,145100,507679000,4270,4265,4275,4265,979
20230904,145000,503502260,4260,4265,4265,4260,57
20230904,144900,503259330,4260,4260,4260,4260,89
20230904,144800,502880190,4265,4265,4265,4265,0
20230904,144700,502880190,4265,4265,4275,4265,235
20230904,144600,501877300,4260,4260,4260,4260,66
20230904,144500,501596140,4265,4260,4265,4260,274
20230904,144400,500428790,4260,4265,4265,4260,111
20230904,144300,499955900,4265,4260,4265,4260,111
20230904,144200,499482930,4265,4260,4265,4260,102
20230904,144100,499047915,4260,4260,4265,4255,467
20230904,144000,497059885,4260,4260,4265,4260,224
20230904,143900,496104800,4265,4275,4275,4265,202
20230904,143800,495242265,4275,4260,4280,4255,989
20230904,143700,491027435,4260,4265,4265,4260,57
20230904,143600,490784505,4260,4255,4260,4255,374
20230904,143500,489192690,4255,4260,4260,4255,56
20230904,143400,488954300,4255,4260,4260,4255,151
20230904,143300,488311480,4260,4260,4260,4255,177
20230904,143200,487557635,4260,4260,4260,4255,629
20230904,143100,484880755,4260,4265,4265,4260,56
20230904,143000,484642085,4260,4265,4265,4260,93
20230904,142900,484245705,4265,4265,4265,4260,255
20230904,142800,483158305,4260,4265,4265,4260,77
20230904,142700,482830070,4265,4265,4265,4265,34
20230904,142600,482685060,4270,4270,4270,4265,112
20230904,142500,482207060,4275,4265,4275,4265,163
20230904,142400,481511800,4260,4260,4265,4260,91
20230904,142300,481124030,4260,4260,4260,4260,55
20230904,142200,480889730,4260,4260,4265,4260,245
20230904,142100,479845150,4255,4265,4265,4255,89
20230904,142000,479466095,4265,4265,4265,4260,424
20230904,141900,477659250,4265,4265,4265,4265,55
20230904,141800,477424675,4265,4265,4270,4265,106
20230904,141700,476972475,4265,4275,4275,4265,89
20230904,141600,476592485,4280,4265,4285,4265,366
20230904,141500,475028820,4265,4265,4265,4265,72
20230904,141400,474721740,4265,4270,4270,4265,91
20230904,141300,474333340,4275,4265,4275,4265,289
20230904,141200,473099245,4270,4270,4270,4265,149
20230904,141100,472463190,4265,4265,4270,4265,286
20230904,141000,471242940,4265,4270,4275,4265,88
20230904,140900,470867120,4270,4270,4270,4270,63
20230904,140800,470598110,4270,4275,4275,4270,436
20230904,140700,468736275,4275,4270,4275,4270,294
20230904,140600,467480575,4270,4265,4270,4265,127
20230904,140500,466938380,4270,4270,4270,4260,658
20230904,140400,464129315,4270,4275,4275,4270,72
20230904,140300,463821665,4275,4280,4280,4270,188
20230904,140200,463017795,4275,4285,4285,4255,2800
20230904,140100,451068075,4285,4285,4290,4285,162
20230904,140000,450373625,4285,4285,4290,4285,589
20230904,135900,447849260,4285,4290,4290,4280,121
20230904,135800,447330820,4285,4280,4285,4275,339
20230904,135700,445879185,4280,4290,4290,4280,346
20230904,135600,444396640,4295,4290,4295,4290,194
20230904,135500,443563690,4290,4290,4290,4285,480
20230904,135400,441505990,4290,4280,4290,4280,357
20230904,135300,439976450,4285,4290,4290,4280,234
20230904,135200,438973985,4290,4280,4290,4280,59
20230904,135100,438721415,4275,4290,4290,4275,351
20230904,135000,437216990,4290,4290,4295,4285,106
20230904,134900,436762255,4290,4285,4290,4280,227
20230904,134800,435789085,4285,4285,4290,4285,152
20230904,134700,435137090,4285,4290,4290,4285,157
20230904,134600,434464235,4285,4290,4290,4285,133
20230904,134500,433894095,4290,4280,4290,4280,327
20230904,134400,432493115,4275,4275,4285,4270,414
20230904,134300,430722835,4275,4270,4275,4270,47
20230904,134200,430522125,4275,4275,4280,4270,276
20230904,134100,429341815,4275,4280,4280,4275,177
20230904,134000,428584645,4280,4280,4280,4275,830
20230904,133900,425032645,4280,4280,4285,4280,191
20230904,133800,424214575,4285,4280,4285,4280,230
20230904,133700,423230055,4280,4280,4285,4280,186
20230904,133600,422433130,4285,4285,4285,4280,443
20230904,133500,420535490,4280,4280,4280,4280,10
20230904,133400,420492690,4280,4280,4285,4280,300
20230904,133300,419207850,4280,4285,4285,4280,11
20230904,133200,419160765,4285,4280,4285,4280,359
20230904,133100,417623045,4275,4275,4280,4275,1363
20230904,133000,411789480,4275,4280,4280,4275,47
20230904,132900,411588465,4280,4275,4280,4275,147
20230904,132800,410959380,4275,4280,4280,4275,168
20230904,132700,410240510,4280,4280,4280,4280,162
20230904,132600,409547150,4280,4280,4280,4280,125
20230904,132500,409012150,4275,4275,4275,4275,32
20230904,132400,408875350,4280,4280,4280,4275,147
20230904,132300,408246205,4280,4280,4280,4280,218
20230904,132200,407313165,4275,4280,4280,4275,11
20230904,132100,407266135,4280,4280,4280,4280,142
20230904,132000,406658375,4275,4280,4280,4275,122
20230904,131900,406136230,4275,4280,4280,4275,150
20230904,131800,405494260,4280,4280,4280,4280,139
20230904,131700,404899340,4285,4275,4285,4275,1000
20230904,131600,400623240,4275,4270,4275,4270,156
20230904,131500,399956385,4270,4275,4275,4270,148
20230904,131400,399323725,4270,4280,4280,4270,229
20230904,131300,398344035,4280,4280,4280,4280,110
20230904,131200,397873235,4275,4280,4280,4275,164
20230904,131100,397171330,4280,4280,4280,4280,0
20230904,131000,397171330,4280,4280,4280,4280,127
20230904,130900,396627770,4280,4280,4280,4280,123
20230904,130800,396101330,4280,4275,4280,4275,854
20230904,130700,392450415,4285,4275,4285,4275,117
20230904,130600,391949100,4275,4275,4275,4275,40
20230904,130500,391778100,4275,4275,4285,4275,195
20230904,130400,390943145,4285,4285,4285,4285,117
20230904,130300,390441800,4285,4285,4285,4285,53
20230904,130200,390214695,4280,4280,4280,4280,185
20230904,130100,389422895,4280,4280,4280,4280,111
20230904,130000,388947815,4280,4280,4280,4280,0
20230904,125900,388947815,4280,4280,4280,4275,140
20230904,125800,388348680,4275,4275,4275,4275,16
20230904,125700,388280280,4275,4275,4275,4275,71
20230904,125600,387976755,4275,4280,4285,4275,934
20230904,125500,383980430,4280,4285,4285,4280,124
20230904,125400,383449435,4285,4285,4285,4285,111
20230904,125300,382973800,4285,4285,4285,4285,170
20230904,125200,382245350,4280,4280,4280,4280,1
20230904,125100,382241070,4285,4285,4285,4285,150
20230904,125000,381598320,4280,4285,4285,4280,200
20230904,124900,380742020,4285,4290,4290,4285,180
20230904,124800,379969960,4290,4290,4290,4290,134
20230904,124700,379395100,4280,4280,4280,4280,0
20230904,124600,379395100,4280,4285,4285,4280,167
20230904,124500,378679655,4285,4290,4290,4285,142
20230904,124400,378070620,4285,4285,4290,4285,1052
20230904,124300,373559125,4280,4280,4280,4280,161
20230904,124200,372870045,4280,4280,4280,4280,100
20230904,124100,372442045,4275,4275,4275,4275,124
20230904,124000,371911945,4270,4270,4270,4270,100
20230904,123900,371484945,4270,4275,4275,4270,42
20230904,123800,371305455,4280,4285,4285,4280,148
20230904,123700,370671330,4280,4270,4280,4270,347
20230904,123600,369186400,4275,4280,4280,4275,94
20230904,123500,368784135,4280,4285,4290,4280,311
20230904,123400,367450890,4285,4280,4285,4280,16
20230904,123300,367382345,4290,4280,4290,4280,128
20230904,123200,366833415,4280,4280,4290,4280,163
20230904,123100,366134435,4280,4280,4280,4280,19
20230904,123000,366053115,4285,4285,4285,4280,413
20230904,122900,364283425,4285,4290,4290,4285,192
20230904,122800,363459760,4290,4300,4300,4290,34
20230904,122700,363313785,4305,4295,4305,4295,1260
20230904,122600,357896305,4295,4300,4300,4295,46
20230904,122500,357698535,4295,4295,4300,4295,183
20230904,122400,356911870,4295,4300,4300,4295,180
20230904,122300,356138200,4290,4290,4290,4290,9
20230904,122200,356099590,4290,4290,4295,4290,1118
20230904,122100,351298635,4280,4290,4290,4280,478
20230904,122000,349249810,4290,4290,4290,4290,0
20230904,121900,349249810,4290,4280,4290,4280,153
20230904,121800,348593700,4290,4290,4290,4290,146
20230904,121700,347967360,4280,4280,4280,4280,125
20230904,121600,347432360,4280,4280,4290,4280,169
20230904,121500,346707670,4280,4280,4280,4280,17
20230904,121400,346634910,4280,4280,4290,4280,221
20230904,121300,345687170,4280,4280,4290,4280,163
20230904,121200,344988060,4280,4285,4285,4280,32
20230904,121100,344850955,4285,4285,4285,4285,107
20230904,121000,344392460,4285,4285,4285,4285,146
20230904,120900,343766850,4280,4280,4280,4280,69
20230904,120800,343471530,4285,4280,4285,4280,203
20230904,120700,342602020,4285,4285,4285,4285,0
20230904,120600,342602020,4285,4280,4285,4280,236
20230904,120500,341591390,4285,4280,4285,4280,300
20230904,120400,340306805,4280,4280,4280,4280,274
20230904,120300,339134085,4280,4285,4285,4280,229
20230904,120200,338152925,4285,4290,4290,4285,143
20230904,120100,337539525,4285,4285,4285,4285,34
20230904,120000,337393835,4285,4285,4290,4285,165
20230904,115900,336686125,4290,4290,4290,4290,22
20230904,115800,336591745,4290,4290,4295,4290,175
20230904,115700,335840300,4290,4290,4295,4290,127
20230904,115600,335294900,4290,4290,4290,4290,0
20230904,115500,335294900,4290,4295,4300,4290,231
20230904,115400,334302300,4290,4285,4290,4285,567
20230904,115300,331871270,4285,4290,4290,4285,143
20230904,115200,331257840,4290,4290,4290,4290,208
20230904,115100,330365520,4290,4295,4295,4290,257
20230904,115000,329262905,4300,4295,4300,4295,165
20230904,114900,328554210,4290,4290,4290,4290,116
20230904,114800,328056570,4285,4285,4285,4285,0
20230904,114700,328056570,4285,4295,4295,4285,299
20230904,114600,326773320,4295,4295,4295,4295,111
20230904,114500,326296575,4285,4285,4295,4285,2342
20230904,114400,316249525,4285,4280,4285,4280,280
20230904,114300,315050195,4280,4280,4280,4280,3
20230904,114200,315037355,4280,4270,4280,4270,163
20230904,114100,314340225,4270,4270,4280,4270,153
20230904,114000,313685755,4270,4265,4275,4265,443
20230904,113900,311792575,4265,4270,4275,4265,3101
20230904,113800,298554380,4265,4265,4265,4265,91
20230904,113700,298166265,4265,4260,4265,4260,28
20230904,113600,298046860,4260,4265,4270,4260,364
20230904,113500,296494430,4255,4260,4260,4255,42
20230904,113400,296315635,4265,4260,4265,4260,245
20230904,113300,295271195,4255,4255,4260,4255,567
20230904,113200,292855920,4255,4255,4255,4255,14
20230904,113100,292796350,4255,4250,4255,4250,352
20230904,113000,291298660,4250,4250,4255,4250,1798
20230904,112900,283649090,4250,4250,4250,4250,19
20230904,112800,283568340,4250,4250,4250,4245,2569
20230904,112700,272657515,4255,4255,4255,4255,130
20230904,112600,272104365,4255,4255,4255,4255,42
20230904,112500,271925655,4255,4255,4255,4255,141
20230904,112400,271325700,4255,4255,4255,4255,0
20230904,112300,271325700,4255,4250,4255,4250,148
20230904,112200,270696050,4250,4255,4255,4250,160
20230904,112100,270015400,4255,4255,4255,4255,100
20230904,112000,269589900,4255,4255,4255,4250,270
20230904,111900,268441650,4255,4255,4255,4255,5
20230904,111800,268420375,4255,4255,4255,4255,0
20230904,111700,268420375,4255,4255,4255,4255,92
20230904,111600,268028915,4255,4255,4255,4255,0
20230904,111500,268028915,4255,4255,4255,4255,9
20230904,111400,267990620,4250,4250,4250,4250,0
20230904,111300,267990620,4250,4250,4250,4250,10
20230904,111200,267948120,4255,4255,4255,4255,42
20230904,111100,267769410,4255,4255,4255,4255,0
20230904,111000,267769410,4255,4255,4255,4255,1
20230904,110900,267765155,4255,4255,4255,4255,10
20230904,110800,267722605,4260,4260,4260,4260,0
20230904,110700,267722605,4260,4260,4260,4260,74
20230904,110600,267407365,4255,4255,4255,4255,122
20230904,110500,266888255,4255,4255,4255,4255,0
20230904,110400,266888255,4255,4255,4255,4255,106
20230904,110300,266437225,4250,4250,4250,4250,0
20230904,110200,266437225,4250,4245,4250,4245,454
20230904,110100,264507865,4245,4245,4245,4245,18
20230904,110000,264431455,4245,4245,4245,4245,17
20230904,105900,264359290,4245,4245,4245,4245,31
20230904,105800,264227695,4245,4250,4250,4245,374
20230904,105700,262638620,4250,4250,4250,4250,0
20230904,105600,262638620,4250,4250,4250,4250,0
20230904,105500,262638620,4250,4250,4250,4250,313
20230904,105400,261308370,4245,4245,4245,4245,0
20230904,105300,261308370,4245,4245,4245,4245,10
20230904,105200,261265920,4250,4250,4250,4250,67
20230904,105100,260981170,4245,4245,4250,4240,4170
20230904,105000,243279460,4245,4250,4250,4245,187
20230904,104900,242485480,4250,4250,4250,4250,1093
20230904,104800,237840230,4250,4250,4250,4250,17
20230904,104700,237767980,4250,4250,4250,4250,66
20230904,104600,237487480,4250,4250,4260,4250,116
20230904,104500,236994450,4250,4250,4250,4250,7
20230904,104400,236964700,4255,4240,4255,4240,6874
20230904,104300,207784870,4240,4240,4240,4240,113
20230904,104200,207305750,4240,4245,4245,4240,916
20230904,104100,203417360,4245,4245,4250,4245,68
20230904,104000,203128685,4250,4245,4250,4245,144
20230904,103900,202517395,4245,4245,4245,4245,10
20230904,103800,202474945,4245,4245,4245,4245,42
20230904,103700,202296655,4250,4250,4250,4250,9
20230904,103600,202258405,4250,4250,4250,4250,0
20230904,103500,202258405,4250,4250,4250,4250,0
20230904,103400,202258405,4250,4240,4250,4240,1650
20230904,103300,195255460,4235,4235,4235,4235,0
20230904,103200,195255460,4235,4240,4240,4235,400
20230904,103100,193559475,4240,4240,4240,4240,44
20230904,103000,193372915,4240,4240,4240,4240,8
20230904,102900,193338995,4240,4225,4240,4225,1254
20230904,102800,188036495,4225,4225,4225,4220,663
20230904,102700,185237520,4225,4225,4225,4225,9
20230904,102600,185199495,4230,4230,4230,4225,985
20230904,102500,181033820,4235,4235,4235,4235,56
20230904,102400,180796660,4230,4230,4230,4230,0
20230904,102300,180796660,4230,4230,4230,4230,0
20230904,102200,180796660,4230,4230,4230,4230,6
20230904,102100,180771280,4235,4235,4235,4235,86
20230904,102000,180407070,4235,4230,4235,4225,327
20230904,101900,179023870,4225,4220,4225,4220,538
20230904,101800,176752595,4220,4220,4220,4220,323
20230904,101700,175389535,4220,4220,4225,4220,476
20230904,101600,173379570,4220,4220,4225,4220,139
20230904,101500,172792980,4220,4220,4220,4220,34
20230904,101400,172649500,4220,4220,4220,4220,36
20230904,101300,172497580,4220,4220,4220,4220,494
20230904,101200,170412900,4225,4225,4225,4225,53
20230904,101100,170188975,4225,4225,4225,4225,18
20230904,101000,170112925,4225,4245,4245,4225,6167
20230904,100900,143934510,4245,4250,4250,4245,40
20230904,100800,143764665,4245,4245,4245,4245,227
20230904,100700,142801050,4245,4240,4245,4240,479
20230904,100600,140767850,4240,4240,4240,4240,31
20230904,100500,140636410,4240,4220,4240,4220,1589
20230904,100400,133922580,4220,4220,4220,4220,15
20230904,100300,133859280,4220,4220,4220,4220,354
20230904,100200,132365400,4220,4225,4225,4220,229
20230904,100100,131399000,4225,4225,4225,4225,5
20230904,100000,131377875,4225,4225,4225,4225,11
20230904,095900,131331400,4225,4225,4230,4225,617
20230904,095800,128721845,4225,4225,4225,4225,52
20230904,095700,128502145,4225,4230,4230,4225,189
20230904,095600,127702985,4230,4230,4230,4230,64
20230904,095500,127432265,4230,4240,4240,4230,63
20230904,095400,127165745,4240,4235,4240,4235,86
20230904,095300,126801500,4235,4235,4235,4235,33
20230904,095200,126661745,4235,4240,4240,4235,1405
20230904,095100,120710260,4245,4240,4245,4240,820
20230904,095000,117232005,4240,4245,4245,4240,2137
20230904,094900,108171075,4245,4240,4245,4240,1494
20230904,094800,101834045,4240,4245,4245,4240,29
20230904,094700,101710945,4245,4245,4245,4245,0
20230904,094600,101710945,4245,4250,4250,4245,869
20230904,094500,98017765,4250,4250,4250,4250,70
20230904,094400,97720265,4255,4255,4255,4255,158
20230904,094300,97047975,4255,4255,4255,4255,118
20230904,094200,96545885,4255,4255,4255,4255,7
20230904,094100,96516100,4255,4255,4255,4250,70
20230904,094000,96218475,4250,4255,4255,4250,39
20230904,093900,96052605,4255,4255,4255,4255,29
20230904,093800,95929210,4255,4250,4255,4245,1123
20230904,093700,91156470,4245,4250,4250,4245,34
20230904,093600,91012105,4250,4250,4250,4245,79
20230904,093500,90676695,4245,4250,4250,4245,676
20230904,093400,87806955,4250,4250,4250,4250,6
20230904,093300,87781455,4250,4250,4250,4250,107
20230904,093200,87326705,4250,4250,4250,4250,288
20230904,093100,86102705,4255,4250,4255,4250,65
20230904,093000,85826450,4245,4250,4250,4245,174
20230904,092900,85087380,4250,4250,4250,4250,245
20230904,092800,84046130,4245,4250,4250,4245,25
20230904,092700,83939925,4250,4245,4255,4245,1575
20230904,092600,77242305,4245,4260,4260,4245,1930
20230904,092500,69035800,4260,4265,4265,4260,608
20230904,092400,66445180,4265,4265,4265,4265,4
20230904,092300,66428120,4260,4265,4270,4260,839
20230904,092200,62849990,4260,4265,4265,4260,24
20230904,092100,62747720,4260,4255,4260,4255,530
20230904,092000,60490040,4260,4260,4260,4255,21
20230904,091900,60400625,4260,4255,4260,4255,14
20230904,091800,60341025,4255,4255,4260,4255,36
20230904,091700,60187785,4260,4245,4260,4245,1186
20230904,091600,55144475,4245,4250,4250,4245,248
20230904,091500,54090605,4255,4260,4260,4255,514
20230904,091400,51901975,4265,4265,4265,4265,6
20230904,091300,51876385,4260,4250,4260,4245,1844
20230904,091200,44028595,4250,4245,4250,4240,1072
20230904,091100,39475525,4240,4235,4245,4235,196
20230904,091000,38644690,4230,4245,4245,4230,800
20230904,090900,35257305,4240,4230,4240,4230,524
20230904,090800,33037110,4230,4230,4235,4230,140
20230904,090700,32444880,4235,4240,4240,4235,96
20230904,090600,32038290,4240,4240,4245,4240,230
20230904,090500,31062180,4225,4215,4225,4215,738
20230904,090400,27950645,4210,4205,4215,4205,594
20230904,090300,25451990,4205,4225,4225,4205,1831
20230904,090200,17743705,4210,4240,4240,4210,2909
20230904,090100,5488340,4245,4245,4245,4245,5
20230904,090000,5467115,4245,4215,4245,4215,1297