KissMeData/085620/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194100,517054175,4135,4135,4135,4135,1480
20230906,194000,517054175,4135,4135,4135,4135,0
20230906,193900,517054175,4135,4135,4135,4135,0
20230906,193800,517054175,4135,4135,4135,4135,0
20230906,193700,517054175,4135,4135,4135,4135,0
20230906,193600,517054175,4135,4135,4135,4135,0
20230906,193500,517054175,4135,4135,4135,4135,0
20230906,193400,517054175,4135,4135,4135,4135,0
20230906,193300,517054175,4135,4135,4135,4135,0
20230906,193200,517054175,4135,4135,4135,4135,0
20230906,193100,517054175,4135,4135,4135,4135,0
20230906,193000,517054175,4135,4135,4135,4135,0
20230906,192900,517054175,4135,4135,4135,4135,0
20230906,192800,517054175,4135,4135,4135,4135,0
20230906,192700,517054175,4135,4135,4135,4135,0
20230906,192600,517054175,4135,4135,4135,4135,0
20230906,192500,517054175,4135,4135,4135,4135,0
20230906,192400,517054175,4135,4135,4135,4135,0
20230906,192300,517054175,4135,4135,4135,4135,0
20230906,192200,517054175,4135,4135,4135,4135,0
20230906,192100,517054175,4135,4135,4135,4135,0
20230906,192000,517054175,4135,4135,4135,4135,0
20230906,191900,517054175,4135,4135,4135,4135,0
20230906,191800,517054175,4135,4135,4135,4135,0
20230906,191700,517054175,4135,4135,4135,4135,0
20230906,191600,517054175,4135,4135,4135,4135,0
20230906,191500,517054175,4135,4135,4135,4135,0
20230906,191400,517054175,4135,4135,4135,4135,0
20230906,191300,517054175,4135,4135,4135,4135,0
20230906,191200,517054175,4135,4135,4135,4135,0
20230906,191100,517054175,4135,4135,4135,4135,1480
20230906,191000,517054175,4135,4135,4135,4135,0
20230906,190900,517054175,4135,4135,4135,4135,0
20230906,190800,517054175,4135,4135,4135,4135,0
20230906,190700,517054175,4135,4135,4135,4135,0
20230906,190600,517054175,4135,4135,4135,4135,0
20230906,190500,517054175,4135,4135,4135,4135,0
20230906,190400,517054175,4135,4135,4135,4135,0
20230906,190300,517054175,4135,4135,4135,4135,0
20230906,190200,517054175,4135,4135,4135,4135,0
20230906,190100,517054175,4135,4135,4135,4135,0
20230906,190000,517054175,4135,4135,4135,4135,0
20230906,185900,517054175,4135,4135,4135,4135,0
20230906,185800,517054175,4135,4135,4135,4135,0
20230906,185700,517054175,4135,4135,4135,4135,0
20230906,185600,517054175,4135,4135,4135,4135,0
20230906,185500,517054175,4135,4135,4135,4135,0
20230906,185400,517054175,4135,4135,4135,4135,0
20230906,185300,517054175,4135,4135,4135,4135,0
20230906,185200,517054175,4135,4135,4135,4135,0
20230906,185100,517054175,4135,4135,4135,4135,0
20230906,185000,517054175,4135,4135,4135,4135,0
20230906,184900,517054175,4135,4135,4135,4135,0
20230906,184800,517054175,4135,4135,4135,4135,0
20230906,184700,517054175,4135,4135,4135,4135,0
20230906,184600,517054175,4135,4135,4135,4135,0
20230906,184500,517054175,4135,4135,4135,4135,0
20230906,184400,517054175,4135,4135,4135,4135,0
20230906,184300,517054175,4135,4135,4135,4135,0
20230906,184200,517054175,4135,4135,4135,4135,0
20230906,184100,517054175,4135,4135,4135,4135,1480
20230906,184000,517054175,4135,4135,4135,4135,0
20230906,183900,517054175,4135,4135,4135,4135,0
20230906,183800,517054175,4135,4135,4135,4135,0
20230906,183700,517054175,4135,4135,4135,4135,0
20230906,183600,517054175,4135,4135,4135,4135,0
20230906,183500,517054175,4135,4135,4135,4135,0
20230906,183400,517054175,4135,4135,4135,4135,0
20230906,183300,517054175,4135,4135,4135,4135,0
20230906,183200,517054175,4135,4135,4135,4135,0
20230906,183100,517054175,4135,4135,4135,4135,0
20230906,183000,517054175,4135,4135,4135,4135,0
20230906,182900,517054175,4135,4135,4135,4135,0
20230906,182800,517054175,4135,4135,4135,4135,0
20230906,182700,517054175,4135,4135,4135,4135,0
20230906,182600,517054175,4135,4135,4135,4135,0
20230906,182500,517054175,4135,4135,4135,4135,0
20230906,182400,517054175,4135,4135,4135,4135,0
20230906,182300,517054175,4135,4135,4135,4135,0
20230906,182200,517054175,4135,4135,4135,4135,0
20230906,182100,517054175,4135,4135,4135,4135,0
20230906,182000,517054175,4135,4135,4135,4135,0
20230906,181900,517054175,4135,4135,4135,4135,0
20230906,181800,517054175,4135,4135,4135,4135,0
20230906,181700,517054175,4135,4135,4135,4135,0
20230906,181600,517054175,4135,4135,4135,4135,0
20230906,181500,517054175,4135,4135,4135,4135,0
20230906,181400,517054175,4135,4135,4135,4135,0
20230906,181300,517054175,4135,4135,4135,4135,0
20230906,181200,517054175,4135,4135,4135,4135,0
20230906,181100,517054175,4135,4135,4135,4135,1480
20230906,181000,517054175,4135,4135,4135,4135,0
20230906,180900,517054175,4135,4135,4135,4135,0
20230906,180800,517054175,4135,4135,4135,4135,0
20230906,180700,517054175,4135,4135,4135,4135,0
20230906,180600,517054175,4135,4135,4135,4135,0
20230906,180500,517054175,4135,4135,4135,4135,0
20230906,180400,517054175,4135,4135,4135,4135,0
20230906,180300,517054175,4135,4135,4135,4135,0
20230906,180200,517054175,4135,4135,4135,4135,0
20230906,180100,517054175,4135,4135,4135,4135,0
20230906,180000,517054175,4135,4135,4135,4135,0
20230906,175900,517054175,4135,4135,4135,4135,0
20230906,175800,517054175,4135,4135,4135,4135,0
20230906,175700,517054175,4135,4135,4135,4135,0
20230906,175600,517054175,4135,4135,4135,4135,0
20230906,175500,517054175,4135,4135,4135,4135,0
20230906,175400,517054175,4135,4135,4135,4135,0
20230906,175300,517054175,4135,4135,4135,4135,0
20230906,175200,517054175,4135,4135,4135,4135,0
20230906,175100,517054175,4135,4135,4135,4135,0
20230906,175000,517054175,4135,4135,4135,4135,0
20230906,174900,517054175,4135,4135,4135,4135,0
20230906,174800,517054175,4135,4135,4135,4135,0
20230906,174700,517054175,4135,4135,4135,4135,0
20230906,174600,517054175,4135,4135,4135,4135,0
20230906,174500,517054175,4135,4135,4135,4135,0
20230906,174400,517054175,4135,4135,4135,4135,0
20230906,174300,517054175,4135,4135,4135,4135,0
20230906,174200,517054175,4135,4135,4135,4135,0
20230906,174100,517054175,4135,4135,4135,4135,1480
20230906,174000,517054175,4135,4135,4135,4135,0
20230906,173900,517054175,4135,4135,4135,4135,0
20230906,173800,517054175,4135,4135,4135,4135,0
20230906,173700,517054175,4135,4135,4135,4135,0
20230906,173600,517054175,4135,4135,4135,4135,0
20230906,173500,517054175,4135,4135,4135,4135,0
20230906,173400,517054175,4135,4135,4135,4135,0
20230906,173300,517054175,4135,4135,4135,4135,0
20230906,173200,517054175,4135,4135,4135,4135,0
20230906,173100,517054175,4135,4135,4135,4135,0
20230906,173000,517054175,4135,4135,4135,4135,0
20230906,172900,517054175,4135,4135,4135,4135,0
20230906,172800,517054175,4135,4135,4135,4135,0
20230906,172700,517054175,4135,4135,4135,4135,0
20230906,172600,517054175,4135,4135,4135,4135,0
20230906,172500,517054175,4135,4135,4135,4135,0
20230906,172400,517054175,4135,4135,4135,4135,0
20230906,172300,517054175,4135,4135,4135,4135,0
20230906,172200,517054175,4135,4135,4135,4135,0
20230906,172100,517054175,4135,4135,4135,4135,0
20230906,172000,517054175,4135,4135,4135,4135,0
20230906,171900,517054175,4135,4135,4135,4135,0
20230906,171800,517054175,4135,4135,4135,4135,0
20230906,171700,517054175,4135,4135,4135,4135,0
20230906,171600,517054175,4135,4135,4135,4135,0
20230906,171500,517054175,4135,4135,4135,4135,0
20230906,171400,517054175,4135,4135,4135,4135,0
20230906,171300,517054175,4135,4135,4135,4135,0
20230906,171200,517054175,4135,4135,4135,4135,0
20230906,171100,517054175,4135,4135,4135,4135,1480
20230906,171000,517054175,4135,4135,4135,4135,0
20230906,170900,517054175,4135,4135,4135,4135,0
20230906,170800,517054175,4135,4135,4135,4135,0
20230906,170700,517054175,4135,4135,4135,4135,0
20230906,170600,517054175,4135,4135,4135,4135,0
20230906,170500,517054175,4135,4135,4135,4135,0
20230906,170400,517054175,4135,4135,4135,4135,0
20230906,170300,517054175,4135,4135,4135,4135,0
20230906,170200,517054175,4135,4135,4135,4135,0
20230906,170100,517054175,4135,4135,4135,4135,0
20230906,170000,517054175,4135,4135,4135,4135,0
20230906,165900,517054175,4135,4135,4135,4135,0
20230906,165800,517054175,4135,4135,4135,4135,0
20230906,165700,517054175,4135,4135,4135,4135,0
20230906,165600,517054175,4135,4135,4135,4135,0
20230906,165500,517054175,4135,4135,4135,4135,0
20230906,165400,517054175,4135,4135,4135,4135,0
20230906,165300,517054175,4135,4135,4135,4135,0
20230906,165200,517054175,4135,4135,4135,4135,0
20230906,165100,517054175,4135,4135,4135,4135,0
20230906,165000,517054175,4135,4135,4135,4135,0
20230906,164900,517054175,4135,4135,4135,4135,0
20230906,164800,517054175,4135,4135,4135,4135,0
20230906,164700,517054175,4135,4135,4135,4135,0
20230906,164600,517054175,4135,4135,4135,4135,0
20230906,164500,517054175,4135,4135,4135,4135,0
20230906,164400,517054175,4135,4135,4135,4135,0
20230906,164300,517054175,4135,4135,4135,4135,0
20230906,164200,517054175,4135,4135,4135,4135,0
20230906,164100,517054175,4135,4135,4135,4135,1480
20230906,164000,517054175,4135,4135,4135,4135,0
20230906,163900,517054175,4135,4135,4135,4135,0
20230906,163800,517054175,4135,4135,4135,4135,0
20230906,163700,517054175,4135,4135,4135,4135,0
20230906,163600,517054175,4135,4135,4135,4135,0
20230906,163500,517054175,4135,4135,4135,4135,0
20230906,163400,517054175,4135,4135,4135,4135,0
20230906,163300,517054175,4135,4135,4135,4135,0
20230906,163200,517054175,4135,4135,4135,4135,0
20230906,163100,517054175,4135,4135,4135,4135,0
20230906,163000,517054175,4135,4135,4135,4135,0
20230906,162900,517054175,4135,4135,4135,4135,0
20230906,162800,517054175,4135,4135,4135,4135,0
20230906,162700,517054175,4135,4135,4135,4135,0
20230906,162600,517054175,4135,4135,4135,4135,0
20230906,162500,517054175,4135,4135,4135,4135,0
20230906,162400,517054175,4135,4135,4135,4135,0
20230906,162300,517054175,4135,4135,4135,4135,0
20230906,162200,517054175,4135,4135,4135,4135,0
20230906,162100,517054175,4135,4135,4135,4135,0
20230906,162000,517054175,4135,4135,4135,4135,0
20230906,161900,517054175,4135,4135,4135,4135,0
20230906,161800,517054175,4135,4135,4135,4135,0
20230906,161700,517054175,4135,4135,4135,4135,0
20230906,161600,517054175,4135,4135,4135,4135,0
20230906,161500,517054175,4135,4135,4135,4135,0
20230906,161400,517054175,4135,4135,4135,4135,0
20230906,161300,517054175,4135,4135,4135,4135,0
20230906,161200,517054175,4135,4135,4135,4135,0
20230906,161100,517054175,4135,4135,4135,4135,1480
20230906,161000,517054175,4135,4135,4135,4135,0
20230906,160900,517054175,4135,4135,4135,4135,0
20230906,160800,517054175,4135,4135,4135,4135,0
20230906,160700,517054175,4135,4135,4135,4135,0
20230906,160600,517054175,4135,4135,4135,4135,0
20230906,160500,517054175,4135,4135,4135,4135,0
20230906,160400,517054175,4135,4135,4135,4135,0
20230906,160300,517054175,4135,4135,4135,4135,0
20230906,160200,517054175,4135,4135,4135,4135,0
20230906,160100,517054175,4135,4135,4135,4135,0
20230906,160000,517054175,4135,4135,4135,4135,0
20230906,155900,517054175,4135,4135,4135,4135,0
20230906,155800,517054175,4135,4135,4135,4135,0
20230906,155700,517054175,4135,4135,4135,4135,0
20230906,155600,517054175,4135,4135,4135,4135,0
20230906,155500,517054175,4135,4135,4135,4135,0
20230906,155400,517054175,4135,4135,4135,4135,0
20230906,155300,517054175,4135,4135,4135,4135,0
20230906,155200,517054175,4135,4135,4135,4135,0
20230906,155100,517054175,4135,4135,4135,4135,0
20230906,155000,517054175,4135,4135,4135,4135,0
20230906,154900,517054175,4135,4135,4135,4135,0
20230906,154800,517054175,4135,4135,4135,4135,0
20230906,154700,517054175,4135,4135,4135,4135,0
20230906,154600,517054175,4135,4135,4135,4135,0
20230906,154500,517054175,4135,4135,4135,4135,0
20230906,154400,517054175,4135,4135,4135,4135,0
20230906,154300,517054175,4135,4135,4135,4135,0
20230906,154200,517054175,4135,4135,4135,4135,0
20230906,154100,517054175,4135,4135,4135,4135,1480
20230906,154000,517054175,4135,4135,4135,4135,0
20230906,153900,517054175,4135,4135,4135,4135,0
20230906,153800,517054175,4135,4135,4135,4135,0
20230906,153700,517054175,4135,4135,4135,4135,0
20230906,153600,517054175,4135,4135,4135,4135,0
20230906,153500,517054175,4135,4135,4135,4135,0
20230906,153400,517054175,4135,4135,4135,4135,0
20230906,153300,517054175,4135,4135,4135,4135,0
20230906,153200,517054175,4135,4135,4135,4135,0
20230906,153100,517054175,4135,4135,4135,4135,0
20230906,153000,517054175,4135,4135,4135,4135,1480
20230906,152900,510934375,4130,4130,4130,4130,0
20230906,152800,510934375,4130,4130,4130,4130,0
20230906,152700,510934375,4130,4130,4130,4130,0
20230906,152600,510934375,4130,4130,4130,4130,0
20230906,152500,510934375,4130,4130,4130,4130,0
20230906,152400,510934375,4130,4130,4130,4130,0
20230906,152300,510934375,4130,4130,4130,4130,0
20230906,152200,510934375,4130,4130,4130,4130,0
20230906,152100,510934375,4130,4130,4130,4130,0
20230906,152000,510934375,4130,4130,4130,4130,0
20230906,151900,510934375,4130,4130,4135,4130,85
20230906,151800,510583265,4130,4135,4135,4115,3079
20230906,151700,497912465,4135,4135,4135,4135,17
20230906,151600,497842170,4135,4135,4135,4135,28
20230906,151500,497726390,4135,4140,4140,4135,15
20230906,151400,497664355,4140,4140,4140,4135,10
20230906,151300,497622970,4140,4140,4140,4140,7
20230906,151200,497593990,4140,4140,4140,4130,15
20230906,151100,497531900,4140,4135,4140,4135,79
20230906,151000,497204985,4140,4140,4140,4140,9
20230906,150900,497167725,4140,4140,4140,4140,4
20230906,150800,497151165,4140,4140,4140,4140,9
20230906,150700,497113905,4140,4140,4140,4140,8
20230906,150600,497080785,4140,4140,4140,4140,19
20230906,150500,497002125,4140,4140,4140,4140,20
20230906,150400,496919325,4140,4135,4140,4125,283
20230906,150300,495751535,4135,4120,4135,4115,6759
20230906,150200,467901625,4135,4135,4135,4135,5
20230906,150100,467880950,4135,4120,4135,4120,128
20230906,150000,467353380,4135,4135,4135,4120,241
20230906,145900,466360295,4135,4135,4135,4135,5
20230906,145800,466339620,4135,4135,4135,4135,15
20230906,145700,466277595,4135,4135,4135,4135,8
20230906,145600,466244515,4135,4140,4140,4125,2013
20230906,145500,457940750,4140,4140,4140,4130,203
20230906,145400,457102300,4140,4140,4140,4140,7
20230906,145300,457073320,4140,4140,4140,4140,7
20230906,145200,457044340,4140,4140,4140,4140,5
20230906,145100,457023640,4140,4140,4140,4130,201
20230906,145000,456193390,4140,4135,4140,4130,650
20230906,144900,453507400,4140,4140,4140,4140,6
20230906,144800,453482560,4140,4140,4140,4140,9
20230906,144700,453445300,4140,4140,4140,4140,4
20230906,144600,453428740,4140,4140,4140,4135,42
20230906,144500,453254980,4135,4140,4140,4135,715
20230906,144400,450298380,4145,4150,4150,4140,664
20230906,144300,447548070,4150,4140,4150,4130,1605
20230906,144200,440894470,4140,4135,4140,4135,755
20230906,144100,437772535,4135,4135,4135,4135,4
20230906,144000,437755995,4135,4135,4135,4135,1
20230906,143900,437751860,4135,4135,4135,4135,101
20230906,143800,437334225,4135,4130,4135,4130,2182
20230906,143700,428322415,4130,4125,4130,4120,2082
20230906,143600,419735135,4120,4120,4125,4120,12
20230906,143500,419685690,4115,4115,4115,4115,70
20230906,143400,419397640,4120,4120,4120,4120,0
20230906,143300,419397640,4120,4120,4120,4120,0
20230906,143200,419397640,4120,4120,4120,4120,113
20230906,143100,418932080,4120,4120,4120,4120,0
20230906,143000,418932080,4120,4115,4120,4115,2086
20230906,142900,410338680,4110,4110,4115,4110,32
20230906,142800,410207155,4115,4115,4115,4110,1338
20230906,142700,404701390,4120,4115,4120,4115,22
20230906,142600,404610855,4120,4115,4120,4115,1050
20230906,142500,400290095,4115,4110,4115,4110,57
20230906,142400,400055645,4115,4115,4115,4115,160
20230906,142300,399397245,4115,4115,4115,4110,1014
20230906,142200,395224740,4125,4115,4125,4115,22
20230906,142100,395134200,4125,4115,4125,4115,23
20230906,142000,395039540,4125,4120,4125,4115,22
20230906,141900,394948995,4125,4125,4125,4125,0
20230906,141800,394948995,4125,4120,4125,4115,22
20230906,141700,394858395,4125,4115,4125,4115,599
20230906,141600,392390700,4115,4115,4115,4110,1146
20230906,141500,387675015,4110,4110,4110,4110,21
20230906,141400,387588705,4115,4115,4120,4115,2018
20230906,141300,379282625,4120,4115,4120,4115,1001
20230906,141200,375163505,4120,4115,4120,4115,22
20230906,141100,375072970,4120,4115,4120,4115,22
20230906,141000,374982435,4120,4115,4120,4115,22
20230906,140900,374891900,4120,4115,4120,4115,1424
20230906,140800,369032075,4120,4120,4125,4120,280
20230906,140700,367878435,4125,4120,4125,4120,22
20230906,140600,367787790,4120,4120,4120,4120,1499
20230906,140500,361611910,4115,4115,4115,4115,21
20230906,140400,361525495,4120,4115,4120,4115,22
20230906,140300,361434960,4120,4120,4120,4120,1
20230906,140200,361430840,4115,4120,4120,4115,22
20230906,140100,361340305,4115,4115,4115,4115,21
20230906,140000,361253890,4120,4115,4120,4115,22
20230906,135900,361163355,4125,4115,4125,4115,22
20230906,135800,361072815,4125,4120,4125,4115,1172
20230906,135700,356243830,4115,4110,4115,4110,2260
20230906,135600,346949025,4115,4110,4115,4110,22
20230906,135500,346858600,4115,4105,4115,4105,22
20230906,135400,346768280,4115,4105,4115,4105,21
20230906,135300,346682065,4115,4115,4115,4030,11114
20230906,135200,301185500,4120,4115,4120,4115,4
20230906,135100,301169030,4120,4120,4120,4120,0
20230906,135000,301169030,4120,4120,4120,4120,0
20230906,134900,301169030,4120,4120,4120,4120,0
20230906,134800,301169030,4120,4100,4120,4100,2049
20230906,134700,292742885,4100,4100,4100,4100,0
20230906,134600,292742885,4100,4100,4100,4100,237
20230906,134500,291771185,4100,4100,4100,4100,0
20230906,134400,291771185,4100,4100,4100,4100,1
20230906,134300,291767085,4100,4095,4100,4095,914
20230906,134200,288023330,4095,4105,4105,4095,151
20230906,134100,287404970,4095,4110,4120,4005,12545
20230906,134000,236092210,4105,4105,4105,4105,483
20230906,133900,234109495,4110,4110,4110,4110,0
20230906,133800,234109495,4110,4110,4110,4110,0
20230906,133700,234109495,4110,4110,4110,4110,0
20230906,133600,234109495,4110,4105,4110,4105,6
20230906,133500,234084840,4110,4110,4110,4105,542
20230906,133400,231859920,4110,4110,4110,4110,10
20230906,133300,231818820,4110,4110,4110,4110,1
20230906,133200,231814710,4105,4110,4110,4105,945
20230906,133100,227932460,4110,4110,4110,4110,0
20230906,133000,227932460,4110,4110,4110,4110,0
20230906,132900,227932460,4110,4110,4110,4110,0
20230906,132800,227932460,4110,4110,4110,4110,1
20230906,132700,227928350,4105,4105,4105,4105,1170
20230906,132600,223125500,4110,4110,4110,4110,0
20230906,132500,223125500,4110,4110,4110,4105,451
20230906,132400,221272860,4110,4105,4110,4105,203
20230906,132300,220439530,4110,4110,4110,4110,0
20230906,132200,220439530,4110,4110,4110,4110,0
20230906,132100,220439530,4110,4110,4110,4110,26
20230906,132000,220332670,4110,4110,4110,4110,0
20230906,131900,220332670,4110,4110,4110,4110,0
20230906,131800,220332670,4110,4110,4110,4110,0
20230906,131700,220332670,4110,4105,4110,4105,311
20230906,131600,219056010,4105,4105,4105,4105,0
20230906,131500,219056010,4105,4100,4105,4100,17
20230906,131400,218986245,4105,4105,4105,4105,0
20230906,131300,218986245,4105,4105,4105,4105,0
20230906,131200,218986245,4105,4105,4105,4105,1397
20230906,131100,213251560,4110,4110,4110,4110,0
20230906,131000,213251560,4110,4110,4110,4110,0
20230906,130900,213251560,4110,4110,4110,4110,0
20230906,130800,213251560,4110,4110,4110,4110,1392
20230906,130700,207530440,4120,4120,4120,4120,0
20230906,130600,207530440,4120,4120,4120,4120,0
20230906,130500,207530440,4120,4120,4120,4120,0
20230906,130400,207530440,4120,4120,4120,4120,1
20230906,130300,207526320,4115,4115,4115,4115,1566
20230906,130200,201082230,4115,4115,4115,4115,697
20230906,130100,198214075,4115,4115,4115,4115,48
20230906,130000,198016555,4120,4120,4120,4120,0
20230906,125900,198016555,4120,4115,4120,4115,2809
20230906,125800,186457415,4115,4115,4115,4115,2812
20230906,125700,174886035,4120,4120,4120,4120,1
20230906,125600,174881915,4120,4120,4120,4120,21
20230906,125500,174795395,4120,4120,4120,4120,362
20230906,125400,173303955,4125,4125,4125,4125,0
20230906,125300,173303955,4125,4125,4125,4125,0
20230906,125200,173303955,4125,4120,4125,4120,10
20230906,125100,173262750,4125,4125,4125,4125,0
20230906,125000,173262750,4125,4120,4125,4120,13
20230906,124900,173209180,4125,4120,4125,4120,13
20230906,124800,173155610,4125,4120,4125,4120,18
20230906,124700,173081435,4125,4125,4125,4125,52
20230906,124600,172866935,4130,4130,4130,4130,0
20230906,124500,172866935,4130,4130,4130,4130,0
20230906,124400,172866935,4130,4130,4130,4130,0
20230906,124300,172866935,4130,4130,4130,4130,0
20230906,124200,172866935,4130,4130,4130,4130,0
20230906,124100,172866935,4130,4130,4130,4130,0
20230906,124000,172866935,4130,4130,4130,4130,1
20230906,123900,172862805,4125,4130,4130,4125,45
20230906,123800,172676960,4130,4130,4130,4130,2
20230906,123700,172668700,4125,4120,4125,4120,4132
20230906,123600,155639735,4120,4120,4120,4120,29
20230906,123500,155520255,4120,4120,4120,4120,1
20230906,123400,155516135,4120,4120,4120,4120,0
20230906,123300,155516135,4120,4120,4120,4120,0
20230906,123200,155516135,4120,4115,4120,4115,27
20230906,123100,155405025,4120,4115,4120,4115,608
20230906,123000,152903095,4115,4115,4115,4115,0
20230906,122900,152903095,4115,4115,4115,4115,267
20230906,122800,151804390,4115,4115,4115,4115,0
20230906,122700,151804390,4115,4115,4115,4115,0
20230906,122600,151804390,4115,4115,4115,4115,0
20230906,122500,151804390,4115,4115,4115,4115,208
20230906,122400,150948470,4115,4115,4115,4115,0
20230906,122300,150948470,4115,4115,4115,4115,0
20230906,122200,150948470,4115,4115,4115,4115,0
20230906,122100,150948470,4115,4105,4115,4105,199
20230906,122000,150130700,4105,4105,4105,4105,0
20230906,121900,150130700,4105,4105,4105,4105,0
20230906,121800,150130700,4105,4105,4105,4105,0
20230906,121700,150130700,4105,4105,4105,4105,2
20230906,121600,150122490,4115,4110,4115,4110,627
20230906,121500,147545515,4110,4110,4110,4110,669
20230906,121400,144795925,4115,4115,4115,4115,0
20230906,121300,144795925,4115,4115,4115,4115,0
20230906,121200,144795925,4115,4115,4115,4115,375
20230906,121100,143252800,4115,4115,4115,4115,0
20230906,121000,143252800,4115,4115,4115,4115,0
20230906,120900,143252800,4115,4115,4115,4115,0
20230906,120800,143252800,4115,4115,4115,4115,1
20230906,120700,143248685,4115,4115,4115,4115,46
20230906,120600,143059395,4115,4115,4115,4115,0
20230906,120500,143059395,4115,4110,4115,4110,105
20230906,120400,142627840,4110,4110,4110,4110,0
20230906,120300,142627840,4110,4110,4110,4110,0
20230906,120200,142627840,4110,4110,4110,4110,0
20230906,120100,142627840,4110,4110,4110,4110,0
20230906,120000,142627840,4110,4110,4110,4110,1
20230906,115900,142623730,4110,4110,4110,4110,0
20230906,115800,142623730,4110,4110,4110,4110,0
20230906,115700,142623730,4110,4110,4110,4110,416
20230906,115600,140913970,4110,4105,4110,4105,189
20230906,115500,140137230,4110,4110,4110,4110,0
20230906,115400,140137230,4110,4110,4110,4110,0
20230906,115300,140137230,4110,4110,4110,4110,0
20230906,115200,140137230,4110,4110,4110,4110,0
20230906,115100,140137230,4110,4110,4110,4110,0
20230906,115000,140137230,4110,4110,4110,4110,0
20230906,114900,140137230,4110,4110,4110,4110,1
20230906,114800,140133120,4105,4105,4105,4105,124
20230906,114700,139624100,4110,4110,4110,4110,0
20230906,114600,139624100,4110,4110,4110,4110,0
20230906,114500,139624100,4110,4110,4110,4110,42
20230906,114400,139451480,4110,4110,4110,4110,0
20230906,114300,139451480,4110,4110,4110,4110,1
20230906,114200,139447370,4105,4105,4105,4105,0
20230906,114100,139447370,4105,4105,4105,4105,0
20230906,114000,139447370,4105,4110,4110,4105,219
20230906,113900,138547380,4110,4110,4110,4110,0
20230906,113800,138547380,4110,4110,4110,4110,0
20230906,113700,138547380,4110,4110,4110,4110,300
20230906,113600,137314380,4110,4110,4110,4110,301
20230906,113500,136077270,4110,4110,4110,4110,0
20230906,113400,136077270,4110,4110,4110,4110,0
20230906,113300,136077270,4110,4110,4110,4110,0
20230906,113200,136077270,4110,4110,4110,4110,20
20230906,113100,135995070,4110,4105,4110,4105,81
20230906,113000,135662560,4105,4105,4110,4105,674
20230906,112900,132895785,4110,4110,4110,4110,0
20230906,112800,132895785,4110,4110,4110,4110,0
20230906,112700,132895785,4110,4105,4110,4105,501
20230906,112600,130839175,4110,4110,4110,4110,0
20230906,112500,130839175,4110,4110,4110,4110,107
20230906,112400,130399405,4110,4110,4110,4110,1
20230906,112300,130395295,4110,4110,4110,4110,2
20230906,112200,130387075,4110,4110,4110,4110,403
20230906,112100,128730745,4110,4110,4110,4110,0
20230906,112000,128730745,4110,4110,4110,4110,1
20230906,111900,128726635,4110,4110,4110,4110,10
20230906,111800,128685535,4105,4105,4105,4105,0
20230906,111700,128685535,4105,4105,4105,4105,99
20230906,111600,128279140,4105,4105,4105,4105,0
20230906,111500,128279140,4105,4105,4105,4105,0
20230906,111400,128279140,4105,4105,4105,4105,164
20230906,111300,127605920,4110,4105,4110,4105,277
20230906,111200,126468620,4105,4105,4105,4105,0
20230906,111100,126468620,4105,4105,4105,4105,0
20230906,111000,126468620,4105,4105,4105,4105,0
20230906,110900,126468620,4105,4105,4105,4105,2
20230906,110800,126460410,4105,4105,4105,4105,394
20230906,110700,124843040,4105,4105,4105,4105,0
20230906,110600,124843040,4105,4105,4105,4105,0
20230906,110500,124843040,4105,4105,4105,4105,0
20230906,110400,124843040,4105,4105,4105,4105,0
20230906,110300,124843040,4105,4105,4105,4105,46
20230906,110200,124654210,4105,4100,4105,4100,997
20230906,110100,120566495,4100,4100,4100,4100,0
20230906,110000,120566495,4100,4100,4100,4100,2
20230906,105900,120558295,4100,4095,4100,4095,2
20230906,105800,120550100,4100,4100,4100,4100,100
20230906,105700,120140100,4100,4100,4100,4100,0
20230906,105600,120140100,4100,4100,4100,4100,2
20230906,105500,120131900,4100,4100,4100,4100,0
20230906,105400,120131900,4100,4100,4100,4100,54
20230906,105300,119910500,4100,4100,4100,4100,1
20230906,105200,119906400,4100,4100,4100,4100,6
20230906,105100,119881800,4100,4100,4100,4100,0
20230906,105000,119881800,4100,4100,4100,4100,0
20230906,104900,119881800,4100,4100,4100,4100,3
20230906,104800,119869500,4100,4100,4100,4100,31
20230906,104700,119742400,4100,4100,4100,4100,0
20230906,104600,119742400,4100,4100,4100,4100,49
20230906,104500,119541500,4100,4100,4100,4100,9
20230906,104400,119504600,4100,4100,4100,4100,0
20230906,104300,119504600,4100,4100,4100,4100,0
20230906,104200,119504600,4100,4100,4100,4100,1
20230906,104100,119500500,4100,4100,4100,4100,96
20230906,104000,119106900,4100,4100,4100,4100,0
20230906,103900,119106900,4100,4100,4100,4100,1
20230906,103800,119102800,4100,4100,4100,4100,1
20230906,103700,119098700,4100,4100,4100,4100,165
20230906,103600,118422200,4100,4100,4100,4100,0
20230906,103500,118422200,4100,4100,4100,4100,0
20230906,103400,118422200,4100,4100,4100,4100,1
20230906,103300,118418100,4100,4100,4100,4100,1
20230906,103200,118414000,4100,4100,4100,4100,0
20230906,103100,118414000,4100,4100,4100,4100,1
20230906,103000,118409900,4100,4100,4100,4100,1
20230906,102900,118405800,4100,4100,4100,4100,0
20230906,102800,118405800,4100,4100,4100,4100,1
20230906,102700,118401700,4100,4100,4100,4100,83
20230906,102600,118061400,4100,4100,4100,4100,1
20230906,102500,118057300,4100,4095,4100,4095,5
20230906,102400,118036820,4095,4095,4095,4095,8
20230906,102300,118004060,4095,4095,4095,4095,973
20230906,102200,114019625,4100,4100,4100,4100,1
20230906,102100,114015525,4100,4100,4100,4100,60
20230906,102000,113769525,4100,4100,4100,4100,0
20230906,101900,113769525,4100,4100,4100,4100,1
20230906,101800,113765425,4100,4095,4100,4095,261
20230906,101700,112696625,4100,4100,4100,4100,1
20230906,101600,112692525,4100,4100,4100,4100,0
20230906,101500,112692525,4100,4100,4100,4100,1
20230906,101400,112688425,4100,4100,4100,4100,1
20230906,101300,112684325,4090,4100,4100,4090,69
20230906,101200,112402105,4100,4100,4100,4100,0
20230906,101100,112402105,4100,4100,4100,4100,1
20230906,101000,112398005,4100,4100,4100,4100,1
20230906,100900,112393905,4100,4095,4100,4090,453
20230906,100800,110539655,4105,4105,4105,4105,1
20230906,100700,110535550,4100,4105,4105,4100,15
20230906,100600,110473980,4105,4105,4105,4105,1
20230906,100500,110469875,4105,4105,4105,4100,927
20230906,100400,106668950,4110,4110,4110,4105,16
20230906,100300,106603255,4105,4110,4110,4105,369
20230906,100200,105088505,4110,4110,4110,4110,0
20230906,100100,105088505,4110,4110,4110,4110,1027
20230906,100000,100867535,4115,4120,4125,4115,1263
20230906,095900,95669570,4120,4125,4125,4120,109
20230906,095800,95220485,4125,4105,4125,4105,1057
20230906,095700,90870115,4105,4105,4105,4105,392
20230906,095600,89260955,4105,4105,4105,4105,2
20230906,095500,89252745,4105,4105,4105,4105,0
20230906,095400,89252745,4105,4105,4105,4105,1
20230906,095300,89248640,4100,4100,4100,4100,107
20230906,095200,88809940,4100,4100,4100,4100,989
20230906,095100,84755040,4100,4100,4100,4100,1
20230906,095000,84750940,4100,4110,4110,4100,367
20230906,094900,83244325,4110,4120,4120,4110,386
20230906,094800,81657325,4120,4120,4120,4120,2
20230906,094700,81649085,4115,4115,4115,4115,50
20230906,094600,81443335,4115,4115,4115,4115,500
20230906,094500,79385835,4120,4120,4120,4120,2
20230906,094400,79377595,4120,4120,4120,4120,0
20230906,094300,79377595,4120,4120,4120,4120,2
20230906,094200,79369355,4120,4120,4120,4120,1
20230906,094100,79365235,4120,4120,4120,4120,1
20230906,094000,79361115,4120,4120,4120,4120,0
20230906,093900,79361115,4120,4115,4120,4115,63
20230906,093800,79101770,4115,4100,4115,4100,2501
20230906,093700,68832520,4100,4090,4100,4090,3
20230906,093600,68820240,4100,4095,4100,4095,45
20230906,093500,68635950,4105,4105,4105,4105,0
20230906,093400,68635950,4105,4105,4105,4105,3
20230906,093300,68623635,4105,4100,4105,4100,401
20230906,093200,66979520,4100,4095,4100,4085,288
20230906,093100,65801325,4100,4090,4100,4085,1083
20230906,093000,61370850,4090,4090,4090,4090,2
20230906,092900,61362670,4090,4085,4090,4085,2
20230906,092800,61354495,4090,4110,4110,4090,636
20230906,092700,58752560,4100,4110,4115,4100,517
20230906,092600,56632680,4115,4115,4115,4115,1
20230906,092500,56628565,4115,4115,4115,4115,0
20230906,092400,56628565,4115,4115,4115,4115,0
20230906,092300,56628565,4115,4115,4115,4115,0
20230906,092200,56628565,4115,4105,4115,4105,35
20230906,092100,56484710,4110,4110,4110,4110,500
20230906,092000,54429710,4110,4105,4110,4105,1502
20230906,091900,48256495,4115,4115,4115,4115,43
20230906,091800,48079550,4130,4130,4130,4130,0
20230906,091700,48079550,4130,4130,4130,4130,0
20230906,091600,48079550,4130,4135,4135,4130,13
20230906,091500,48025855,4125,4130,4130,4125,2180
20230906,091400,39027455,4135,4135,4135,4135,0
20230906,091300,39027455,4135,4135,4135,4135,8
20230906,091200,38994375,4130,4130,4130,4130,35
20230906,091100,38849825,4140,4140,4140,4140,0
20230906,091000,38849825,4140,4140,4140,4140,1
20230906,090900,38845685,4135,4140,4145,4135,45
20230906,090800,38659595,4145,4145,4145,4145,50
20230906,090700,38452345,4155,4155,4155,4155,0
20230906,090600,38452345,4155,4150,4155,4150,1001
20230906,090500,34298190,4150,4145,4150,4135,981
20230906,090400,30236840,4160,4140,4170,4130,4370
20230906,090300,12124020,4140,4140,4140,4140,414
20230906,090200,10410060,4130,4130,4130,4130,499
20230906,090100,8349190,4085,4085,4085,4085,1
20230906,090000,8345105,4110,4115,4115,4110,2028