KissMeData/092200/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194600,1173264605,4705,4705,4705,4705,2547
20230907,194500,1173264605,4705,4705,4705,4705,0
20230907,194400,1173264605,4705,4705,4705,4705,0
20230907,194300,1173264605,4705,4705,4705,4705,0
20230907,194200,1173264605,4705,4705,4705,4705,0
20230907,194100,1173264605,4705,4705,4705,4705,0
20230907,194000,1173264605,4705,4705,4705,4705,0
20230907,193900,1173264605,4705,4705,4705,4705,0
20230907,193800,1173264605,4705,4705,4705,4705,0
20230907,193700,1173264605,4705,4705,4705,4705,0
20230907,193600,1173264605,4705,4705,4705,4705,0
20230907,193500,1173264605,4705,4705,4705,4705,0
20230907,193400,1173264605,4705,4705,4705,4705,0
20230907,193300,1173264605,4705,4705,4705,4705,0
20230907,193200,1173264605,4705,4705,4705,4705,0
20230907,193100,1173264605,4705,4705,4705,4705,0
20230907,193000,1173264605,4705,4705,4705,4705,0
20230907,192900,1173264605,4705,4705,4705,4705,0
20230907,192800,1173264605,4705,4705,4705,4705,0
20230907,192700,1173264605,4705,4705,4705,4705,0
20230907,192600,1173264605,4705,4705,4705,4705,0
20230907,192500,1173264605,4705,4705,4705,4705,0
20230907,192400,1173264605,4705,4705,4705,4705,0
20230907,192300,1173264605,4705,4705,4705,4705,0
20230907,192200,1173264605,4705,4705,4705,4705,0
20230907,192100,1173264605,4705,4705,4705,4705,0
20230907,192000,1173264605,4705,4705,4705,4705,0
20230907,191900,1173264605,4705,4705,4705,4705,0
20230907,191800,1173264605,4705,4705,4705,4705,0
20230907,191700,1173264605,4705,4705,4705,4705,0
20230907,191600,1173264605,4705,4705,4705,4705,2547
20230907,191500,1173264605,4705,4705,4705,4705,0
20230907,191400,1173264605,4705,4705,4705,4705,0
20230907,191300,1173264605,4705,4705,4705,4705,0
20230907,191200,1173264605,4705,4705,4705,4705,0
20230907,191100,1173264605,4705,4705,4705,4705,0
20230907,191000,1173264605,4705,4705,4705,4705,0
20230907,190900,1173264605,4705,4705,4705,4705,0
20230907,190800,1173264605,4705,4705,4705,4705,0
20230907,190700,1173264605,4705,4705,4705,4705,0
20230907,190600,1173264605,4705,4705,4705,4705,0
20230907,190500,1173264605,4705,4705,4705,4705,0
20230907,190400,1173264605,4705,4705,4705,4705,0
20230907,190300,1173264605,4705,4705,4705,4705,0
20230907,190200,1173264605,4705,4705,4705,4705,0
20230907,190100,1173264605,4705,4705,4705,4705,0
20230907,190000,1173264605,4705,4705,4705,4705,0
20230907,185900,1173264605,4705,4705,4705,4705,0
20230907,185800,1173264605,4705,4705,4705,4705,0
20230907,185700,1173264605,4705,4705,4705,4705,0
20230907,185600,1173264605,4705,4705,4705,4705,0
20230907,185500,1173264605,4705,4705,4705,4705,0
20230907,185400,1173264605,4705,4705,4705,4705,0
20230907,185300,1173264605,4705,4705,4705,4705,0
20230907,185200,1173264605,4705,4705,4705,4705,0
20230907,185100,1173264605,4705,4705,4705,4705,0
20230907,185000,1173264605,4705,4705,4705,4705,0
20230907,184900,1173264605,4705,4705,4705,4705,0
20230907,184800,1173264605,4705,4705,4705,4705,0
20230907,184700,1173264605,4705,4705,4705,4705,0
20230907,184600,1173264605,4705,4705,4705,4705,2547
20230907,184500,1173264605,4705,4705,4705,4705,0
20230907,184400,1173264605,4705,4705,4705,4705,0
20230907,184300,1173264605,4705,4705,4705,4705,0
20230907,184200,1173264605,4705,4705,4705,4705,0
20230907,184100,1173264605,4705,4705,4705,4705,0
20230907,184000,1173264605,4705,4705,4705,4705,0
20230907,183900,1173264605,4705,4705,4705,4705,0
20230907,183800,1173264605,4705,4705,4705,4705,0
20230907,183700,1173264605,4705,4705,4705,4705,0
20230907,183600,1173264605,4705,4705,4705,4705,0
20230907,183500,1173264605,4705,4705,4705,4705,0
20230907,183400,1173264605,4705,4705,4705,4705,0
20230907,183300,1173264605,4705,4705,4705,4705,0
20230907,183200,1173264605,4705,4705,4705,4705,0
20230907,183100,1173264605,4705,4705,4705,4705,0
20230907,183000,1173264605,4705,4705,4705,4705,0
20230907,182900,1173264605,4705,4705,4705,4705,0
20230907,182800,1173264605,4705,4705,4705,4705,0
20230907,182700,1173264605,4705,4705,4705,4705,0
20230907,182600,1173264605,4705,4705,4705,4705,0
20230907,182500,1173264605,4705,4705,4705,4705,0
20230907,182400,1173264605,4705,4705,4705,4705,0
20230907,182300,1173264605,4705,4705,4705,4705,0
20230907,182200,1173264605,4705,4705,4705,4705,0
20230907,182100,1173264605,4705,4705,4705,4705,0
20230907,182000,1173264605,4705,4705,4705,4705,0
20230907,181900,1173264605,4705,4705,4705,4705,0
20230907,181800,1173264605,4705,4705,4705,4705,0
20230907,181700,1173264605,4705,4705,4705,4705,0
20230907,181600,1173264605,4705,4705,4705,4705,2547
20230907,181500,1173264605,4705,4705,4705,4705,0
20230907,181400,1173264605,4705,4705,4705,4705,0
20230907,181300,1173264605,4705,4705,4705,4705,0
20230907,181200,1173264605,4705,4705,4705,4705,0
20230907,181100,1173264605,4705,4705,4705,4705,0
20230907,181000,1173264605,4705,4705,4705,4705,0
20230907,180900,1173264605,4705,4705,4705,4705,0
20230907,180800,1173264605,4705,4705,4705,4705,0
20230907,180700,1173264605,4705,4705,4705,4705,0
20230907,180600,1173264605,4705,4705,4705,4705,0
20230907,180500,1173264605,4705,4705,4705,4705,0
20230907,180400,1173264605,4705,4705,4705,4705,0
20230907,180300,1173264605,4705,4705,4705,4705,0
20230907,180200,1173264605,4705,4705,4705,4705,0
20230907,180100,1173264605,4705,4705,4705,4705,0
20230907,180000,1173264605,4705,4705,4705,4705,0
20230907,175900,1173264605,4705,4705,4705,4705,0
20230907,175800,1173264605,4705,4705,4705,4705,0
20230907,175700,1173264605,4705,4705,4705,4705,0
20230907,175600,1173264605,4705,4705,4705,4705,0
20230907,175500,1173264605,4705,4705,4705,4705,0
20230907,175400,1173264605,4705,4705,4705,4705,0
20230907,175300,1173264605,4705,4705,4705,4705,0
20230907,175200,1173264605,4705,4705,4705,4705,0
20230907,175100,1173264605,4705,4705,4705,4705,0
20230907,175000,1173264605,4705,4705,4705,4705,0
20230907,174900,1173264605,4705,4705,4705,4705,0
20230907,174800,1173264605,4705,4705,4705,4705,0
20230907,174700,1173264605,4705,4705,4705,4705,0
20230907,174600,1173264605,4705,4705,4705,4705,2547
20230907,174500,1173264605,4705,4705,4705,4705,0
20230907,174400,1173264605,4705,4705,4705,4705,0
20230907,174300,1173264605,4705,4705,4705,4705,0
20230907,174200,1173264605,4705,4705,4705,4705,0
20230907,174100,1173264605,4705,4705,4705,4705,0
20230907,174000,1173264605,4705,4705,4705,4705,0
20230907,173900,1173264605,4705,4705,4705,4705,0
20230907,173800,1173264605,4705,4705,4705,4705,0
20230907,173700,1173264605,4705,4705,4705,4705,0
20230907,173600,1173264605,4705,4705,4705,4705,0
20230907,173500,1173264605,4705,4705,4705,4705,0
20230907,173400,1173264605,4705,4705,4705,4705,0
20230907,173300,1173264605,4705,4705,4705,4705,0
20230907,173200,1173264605,4705,4705,4705,4705,0
20230907,173100,1173264605,4705,4705,4705,4705,0
20230907,173000,1173264605,4705,4705,4705,4705,0
20230907,172900,1173264605,4705,4705,4705,4705,0
20230907,172800,1173264605,4705,4705,4705,4705,0
20230907,172700,1173264605,4705,4705,4705,4705,0
20230907,172600,1173264605,4705,4705,4705,4705,0
20230907,172500,1173264605,4705,4705,4705,4705,0
20230907,172400,1173264605,4705,4705,4705,4705,0
20230907,172300,1173264605,4705,4705,4705,4705,0
20230907,172200,1173264605,4705,4705,4705,4705,0
20230907,172100,1173264605,4705,4705,4705,4705,0
20230907,172000,1173264605,4705,4705,4705,4705,0
20230907,171900,1173264605,4705,4705,4705,4705,0
20230907,171800,1173264605,4705,4705,4705,4705,0
20230907,171700,1173264605,4705,4705,4705,4705,0
20230907,171600,1173264605,4705,4705,4705,4705,2547
20230907,171500,1173264605,4705,4705,4705,4705,0
20230907,171400,1173264605,4705,4705,4705,4705,0
20230907,171300,1173264605,4705,4705,4705,4705,0
20230907,171200,1173264605,4705,4705,4705,4705,0
20230907,171100,1173264605,4705,4705,4705,4705,0
20230907,171000,1173264605,4705,4705,4705,4705,0
20230907,170900,1173264605,4705,4705,4705,4705,0
20230907,170800,1173264605,4705,4705,4705,4705,0
20230907,170700,1173264605,4705,4705,4705,4705,0
20230907,170600,1173264605,4705,4705,4705,4705,0
20230907,170500,1173264605,4705,4705,4705,4705,0
20230907,170400,1173264605,4705,4705,4705,4705,0
20230907,170300,1173264605,4705,4705,4705,4705,0
20230907,170200,1173264605,4705,4705,4705,4705,0
20230907,170100,1173264605,4705,4705,4705,4705,0
20230907,170000,1173264605,4705,4705,4705,4705,0
20230907,165900,1173264605,4705,4705,4705,4705,0
20230907,165800,1173264605,4705,4705,4705,4705,0
20230907,165700,1173264605,4705,4705,4705,4705,0
20230907,165600,1173264605,4705,4705,4705,4705,0
20230907,165500,1173264605,4705,4705,4705,4705,0
20230907,165400,1173264605,4705,4705,4705,4705,0
20230907,165300,1173264605,4705,4705,4705,4705,0
20230907,165200,1173264605,4705,4705,4705,4705,0
20230907,165100,1173264605,4705,4705,4705,4705,0
20230907,165000,1173264605,4705,4705,4705,4705,0
20230907,164900,1173264605,4705,4705,4705,4705,0
20230907,164800,1173264605,4705,4705,4705,4705,0
20230907,164700,1173264605,4705,4705,4705,4705,0
20230907,164600,1173264605,4705,4705,4705,4705,2547
20230907,164500,1173264605,4705,4705,4705,4705,0
20230907,164400,1173264605,4705,4705,4705,4705,0
20230907,164300,1173264605,4705,4705,4705,4705,0
20230907,164200,1173264605,4705,4705,4705,4705,0
20230907,164100,1173264605,4705,4705,4705,4705,0
20230907,164000,1173264605,4705,4705,4705,4705,0
20230907,163900,1173264605,4705,4705,4705,4705,0
20230907,163800,1173264605,4705,4705,4705,4705,0
20230907,163700,1173264605,4705,4705,4705,4705,0
20230907,163600,1173264605,4705,4705,4705,4705,0
20230907,163500,1173264605,4705,4705,4705,4705,0
20230907,163400,1173264605,4705,4705,4705,4705,0
20230907,163300,1173264605,4705,4705,4705,4705,0
20230907,163200,1173264605,4705,4705,4705,4705,0
20230907,163100,1173264605,4705,4705,4705,4705,0
20230907,163000,1173264605,4705,4705,4705,4705,0
20230907,162900,1173264605,4705,4705,4705,4705,0
20230907,162800,1173264605,4705,4705,4705,4705,0
20230907,162700,1173264605,4705,4705,4705,4705,0
20230907,162600,1173264605,4705,4705,4705,4705,0
20230907,162500,1173264605,4705,4705,4705,4705,0
20230907,162400,1173264605,4705,4705,4705,4705,0
20230907,162300,1173264605,4705,4705,4705,4705,0
20230907,162200,1173264605,4705,4705,4705,4705,0
20230907,162100,1173264605,4705,4705,4705,4705,0
20230907,162000,1173264605,4705,4705,4705,4705,0
20230907,161900,1173264605,4705,4705,4705,4705,0
20230907,161800,1173264605,4705,4705,4705,4705,0
20230907,161700,1173264605,4705,4705,4705,4705,0
20230907,161600,1173264605,4705,4705,4705,4705,2547
20230907,161500,1173264605,4705,4705,4705,4705,0
20230907,161400,1173264605,4705,4705,4705,4705,0
20230907,161300,1173264605,4705,4705,4705,4705,0
20230907,161200,1173264605,4705,4705,4705,4705,0
20230907,161100,1173264605,4705,4705,4705,4705,0
20230907,161000,1173264605,4705,4705,4705,4705,0
20230907,160900,1173264605,4705,4705,4705,4705,0
20230907,160800,1173264605,4705,4705,4705,4705,0
20230907,160700,1173264605,4705,4705,4705,4705,0
20230907,160600,1173264605,4705,4705,4705,4705,0
20230907,160500,1173264605,4705,4705,4705,4705,0
20230907,160400,1173264605,4705,4705,4705,4705,0
20230907,160300,1173264605,4705,4705,4705,4705,0
20230907,160200,1173264605,4705,4705,4705,4705,0
20230907,160100,1173264605,4705,4705,4705,4705,0
20230907,160000,1173264605,4705,4705,4705,4705,0
20230907,155900,1173264605,4705,4705,4705,4705,0
20230907,155800,1173264605,4705,4705,4705,4705,0
20230907,155700,1173264605,4705,4705,4705,4705,0
20230907,155600,1173264605,4705,4705,4705,4705,0
20230907,155500,1173264605,4705,4705,4705,4705,0
20230907,155400,1173264605,4705,4705,4705,4705,0
20230907,155300,1173264605,4705,4705,4705,4705,0
20230907,155200,1173264605,4705,4705,4705,4705,0
20230907,155100,1173264605,4705,4705,4705,4705,0
20230907,155000,1173264605,4705,4705,4705,4705,0
20230907,154900,1173264605,4705,4705,4705,4705,0
20230907,154800,1173264605,4705,4705,4705,4705,0
20230907,154700,1173264605,4705,4705,4705,4705,0
20230907,154600,1173264605,4705,4705,4705,4705,2547
20230907,154500,1173264605,4705,4705,4705,4705,0
20230907,154400,1173264605,4705,4705,4705,4705,0
20230907,154300,1173264605,4705,4705,4705,4705,0
20230907,154200,1173264605,4705,4705,4705,4705,0
20230907,154100,1173264605,4705,4705,4705,4705,0
20230907,154000,1173264605,4705,4705,4705,4705,0
20230907,153900,1173264605,4705,4705,4705,4705,0
20230907,153800,1173264605,4705,4705,4705,4705,0
20230907,153700,1173264605,4705,4705,4705,4705,0
20230907,153600,1173264605,4705,4705,4705,4705,0
20230907,153500,1173264605,4705,4705,4705,4705,0
20230907,153400,1173264605,4705,4705,4705,4705,0
20230907,153300,1173264605,4705,4705,4705,4705,0
20230907,153200,1173264605,4705,4705,4705,4705,0
20230907,153100,1173264605,4705,4705,4705,4705,0
20230907,153000,1173264605,4705,4705,4705,4705,2547
20230907,152900,1161280970,4705,4705,4705,4705,0
20230907,152800,1161280970,4705,4705,4705,4705,0
20230907,152700,1161280970,4705,4705,4705,4705,0
20230907,152600,1161280970,4705,4705,4705,4705,0
20230907,152500,1161280970,4705,4705,4705,4705,0
20230907,152400,1161280970,4705,4705,4705,4705,0
20230907,152300,1161280970,4705,4705,4705,4705,0
20230907,152200,1161280970,4705,4705,4705,4705,0
20230907,152100,1161280970,4705,4705,4705,4705,0
20230907,152000,1161280970,4705,4705,4705,4705,0
20230907,151900,1161280970,4705,4705,4705,4705,430
20230907,151800,1159257820,4705,4700,4705,4700,300
20230907,151700,1157847790,4705,4705,4705,4705,2
20230907,151600,1157838380,4700,4700,4700,4700,324
20230907,151500,1156315580,4700,4705,4705,4700,292
20230907,151400,1154942550,4710,4710,4710,4710,11
20230907,151300,1154890740,4710,4710,4710,4710,7
20230907,151200,1154857770,4710,4705,4710,4700,263
20230907,151100,1153621350,4700,4695,4705,4695,1023
20230907,151000,1148813595,4690,4690,4690,4690,548
20230907,150900,1146243475,4675,4700,4700,4675,1803
20230907,150800,1137799390,4690,4685,4690,4685,1094
20230907,150700,1132668605,4685,4675,4685,4670,479
20230907,150600,1130426335,4675,4680,4680,4675,2000
20230907,150500,1121073525,4685,4680,4685,4680,303
20230907,150400,1119655475,4680,4680,4680,4680,500
20230907,150300,1117315475,4685,4690,4690,4685,866
20230907,150200,1113258255,4685,4685,4685,4685,151
20230907,150100,1112550820,4690,4690,4690,4690,2
20230907,150000,1112541440,4680,4680,4680,4680,104
20230907,145900,1112054720,4690,4680,4690,4680,542
20230907,145800,1109518140,4680,4680,4690,4680,776
20230907,145700,1105884600,4690,4690,4690,4690,90
20230907,145600,1105462500,4690,4680,4690,4680,357
20230907,145500,1103791310,4675,4675,4690,4675,904
20230907,145400,1099564600,4675,4685,4690,4675,281
20230907,145300,1098248820,4685,4690,4700,4680,423
20230907,145200,1096264610,4690,4690,4700,4690,72
20230907,145100,1095926380,4700,4700,4700,4690,208
20230907,145000,1094949220,4700,4700,4700,4700,69
20230907,144900,1094624920,4695,4695,4700,4695,597
20230907,144800,1091821575,4700,4695,4700,4695,42
20230907,144700,1091624375,4695,4690,4695,4690,791
20230907,144600,1087911715,4690,4690,4690,4690,290
20230907,144500,1086551615,4690,4690,4690,4690,2
20230907,144400,1086542235,4690,4690,4690,4690,0
20230907,144300,1086542235,4690,4690,4690,4690,138
20230907,144200,1085895015,4690,4690,4690,4690,5
20230907,144100,1085871565,4690,4690,4690,4690,2
20230907,144000,1085862185,4690,4690,4690,4690,40
20230907,143900,1085674585,4690,4680,4690,4675,502
20230907,143800,1083325990,4690,4690,4690,4690,50
20230907,143700,1083091490,4690,4680,4690,4680,1768
20230907,143600,1074817200,4690,4690,4690,4680,606
20230907,143500,1071979060,4690,4685,4690,4685,1626
20230907,143400,1064361240,4685,4680,4685,4680,702
20230907,143300,1061075875,4685,4685,4685,4685,62
20230907,143200,1060785405,4685,4685,4685,4685,51
20230907,143100,1060546470,4685,4685,4685,4685,48
20230907,143000,1060321590,4685,4685,4685,4685,21
20230907,142900,1060223205,4685,4675,4685,4675,3
20230907,142800,1060209160,4675,4675,4675,4675,0
20230907,142700,1060209160,4675,4685,4685,4675,502
20230907,142600,1057860685,4680,4680,4680,4680,3049
20230907,142500,1043591365,4680,4680,4685,4680,36
20230907,142400,1043422875,4680,4680,4680,4680,100
20230907,142300,1042954875,4685,4685,4685,4685,1027
20230907,142200,1038143380,4685,4685,4685,4685,250
20230907,142100,1036972130,4685,4690,4695,4685,177
20230907,142000,1036142725,4680,4680,4680,4680,0
20230907,141900,1036142725,4680,4690,4695,4680,3647
20230907,141800,1019061275,4690,4695,4695,4690,1455
20230907,141700,1012236185,4700,4695,4700,4695,172
20230907,141600,1011428635,4700,4700,4700,4700,0
20230907,141500,1011428635,4700,4695,4700,4695,8
20230907,141400,1011391040,4700,4700,4700,4700,2
20230907,141300,1011381640,4700,4700,4700,4700,2
20230907,141200,1011372240,4700,4700,4700,4700,305
20230907,141100,1009938740,4700,4695,4700,4695,152
20230907,141000,1009225090,4700,4700,4710,4700,3237
20230907,140900,994010190,4700,4695,4700,4695,202
20230907,140800,993061290,4710,4710,4710,4710,1
20230907,140700,993056580,4700,4690,4700,4690,2187
20230907,140600,982777690,4700,4700,4700,4700,1
20230907,140500,982772990,4690,4700,4700,4690,102
20230907,140400,982294590,4700,4695,4700,4695,7927
20230907,140300,945037695,4700,4700,4700,4700,2
20230907,140200,945028295,4700,4700,4700,4700,10
20230907,140100,944981295,4700,4700,4700,4700,505
20230907,140000,942607795,4700,4700,4700,4695,930
20230907,135900,938237115,4700,4700,4700,4700,1602
20230907,135800,930707715,4715,4715,4715,4715,0
20230907,135700,930707715,4715,4715,4715,4715,2
20230907,135600,930698285,4675,4700,4700,4675,2145
20230907,135500,920626080,4700,4695,4700,4675,5300
20230907,135400,895811080,4695,4705,4705,4695,2429
20230907,135300,884394360,4700,4700,4700,4700,2000
20230907,135200,874994360,4705,4700,4705,4700,2002
20230907,135100,865584950,4705,4695,4705,4695,424
20230907,135000,863594230,4695,4695,4695,4695,50
20230907,134900,863359480,4695,4705,4705,4695,330
20230907,134800,861809380,4705,4705,4705,4705,81
20230907,134700,861428275,4710,4710,4710,4710,0
20230907,134600,861428275,4710,4710,4710,4685,4436
20230907,134500,840565660,4710,4710,4710,4710,246
20230907,134400,839407000,4710,4710,4710,4710,3454
20230907,134300,823138660,4705,4715,4715,4705,1674
20230907,134200,815253290,4710,4710,4710,4710,0
20230907,134100,815253290,4710,4710,4710,4710,10
20230907,134000,815206190,4705,4705,4705,4705,2
20230907,133900,815196780,4705,4710,4710,4705,52
20230907,133800,814951960,4710,4725,4725,4705,4
20230907,133700,814933115,4705,4705,4705,4700,2025
20230907,133600,805414865,4710,4710,4710,4710,75
20230907,133500,805061615,4705,4705,4705,4700,91
20230907,133400,804633675,4705,4710,4710,4705,1288
20230907,133300,798571885,4725,4725,4725,4725,2
20230907,133200,798562435,4735,4725,4735,4725,1000
20230907,133100,793831715,4725,4710,4725,4710,191
20230907,133000,792932090,4730,4730,4730,4730,0
20230907,132900,792932090,4730,4720,4730,4720,12
20230907,132800,792875430,4720,4720,4735,4720,1935
20230907,132700,783741500,4735,4735,4735,4735,2
20230907,132600,783732030,4725,4730,4730,4725,199
20230907,132500,782791505,4735,4735,4735,4735,2
20230907,132400,782782035,4735,4735,4735,4735,0
20230907,132300,782782035,4735,4730,4735,4730,152
20230907,132200,782063065,4735,4735,4735,4735,300
20230907,132100,780642565,4730,4720,4730,4710,1937
20230907,132000,771500905,4720,4720,4720,4720,30
20230907,131900,771359305,4720,4710,4720,4710,202
20230907,131800,770407865,4710,4720,4720,4710,105
20230907,131700,769913255,4720,4720,4730,4720,145
20230907,131600,769228835,4720,4720,4720,4720,422
20230907,131500,767236995,4735,4735,4735,4735,2
20230907,131400,767227525,4735,4735,4735,4735,0
20230907,131300,767227525,4735,4735,4735,4735,2
20230907,131200,767218055,4730,4730,4730,4730,507
20230907,131100,764819945,4740,4735,4740,4735,760
20230907,131000,761221285,4735,4735,4735,4735,0
20230907,130900,761221285,4735,4735,4735,4735,102
20230907,130800,760738315,4735,4735,4735,4735,1
20230907,130700,760733580,4735,4740,4740,4735,102
20230907,130600,760250600,4730,4730,4730,4730,0
20230907,130500,760250600,4730,4730,4730,4730,3
20230907,130400,760236410,4730,4730,4730,4730,300
20230907,130300,758817410,4730,4730,4730,4730,296
20230907,130200,757417330,4740,4740,4740,4740,0
20230907,130100,757417330,4740,4735,4740,4735,2927
20230907,130000,743543850,4740,4740,4740,4740,0
20230907,125900,743543850,4740,4735,4740,4735,802
20230907,125800,739746370,4735,4735,4740,4735,731
20230907,125700,736283675,4730,4730,4730,4730,500
20230907,125600,733918675,4725,4725,4725,4725,189
20230907,125500,733025650,4725,4725,4725,4725,2
20230907,125400,733016200,4700,4725,4725,4700,3890
20230907,125300,714713170,4725,4730,4735,4725,669
20230907,125200,711551810,4730,4730,4730,4730,81
20230907,125100,711168680,4730,4730,4730,4730,2
20230907,125000,711159220,4730,4725,4730,4725,258
20230907,124900,709939620,4720,4725,4725,4720,102
20230907,124800,709458170,4720,4720,4720,4720,70
20230907,124700,709127770,4725,4725,4725,4725,27
20230907,124600,709000195,4725,4725,4725,4725,22
20230907,124500,708896245,4725,4725,4725,4725,6
20230907,124400,708867895,4725,4725,4725,4725,1
20230907,124300,708863170,4725,4730,4730,4725,234
20230907,124200,707757050,4730,4730,4730,4730,530
20230907,124100,705250150,4730,4735,4735,4730,402
20230907,124000,703346930,4740,4735,4740,4735,778
20230907,123900,699662095,4735,4730,4735,4730,133
20230907,123800,699032990,4725,4720,4725,4720,306
20230907,123700,697587405,4720,4725,4725,4720,49
20230907,123600,697356115,4715,4715,4715,4715,500
20230907,123500,694998615,4715,4720,4720,4715,1213
20230907,123400,689278120,4715,4715,4715,4715,0
20230907,123300,689278120,4715,4710,4715,4710,1031
20230907,123200,684421480,4705,4705,4705,4705,14
20230907,123100,684355610,4705,4700,4705,4700,948
20230907,123000,679897085,4700,4705,4705,4700,157
20230907,122900,679159085,4705,4700,4705,4700,288
20230907,122800,677805475,4700,4700,4700,4700,10
20230907,122700,677758475,4700,4690,4700,4690,12
20230907,122600,677702175,4690,4685,4700,4685,116
20230907,122500,677158080,4695,4695,4695,4685,530
20230907,122400,674674730,4700,4700,4700,4700,0
20230907,122300,674674730,4700,4700,4700,4700,2
20230907,122200,674665330,4700,4700,4700,4700,0
20230907,122100,674665330,4700,4700,4700,4700,3
20230907,122000,674651230,4670,4670,4670,4670,0
20230907,121900,674651230,4670,4680,4700,4670,2229
20230907,121800,664224390,4680,4680,4680,4680,500
20230907,121700,661884390,4680,4700,4700,4675,130
20230907,121600,661276130,4705,4700,4705,4700,23
20230907,121500,661168025,4705,4705,4705,4705,102
20230907,121400,660688115,4705,4705,4705,4705,14
20230907,121300,660622245,4705,4705,4705,4705,2
20230907,121200,660612835,4705,4705,4705,4705,0
20230907,121100,660612835,4705,4705,4705,4670,13
20230907,121000,660551985,4700,4700,4700,4700,0
20230907,120900,660551985,4700,4700,4700,4700,350
20230907,120800,658906985,4670,4705,4705,4670,122
20230907,120700,658335850,4705,4700,4705,4700,3538
20230907,120600,641693660,4700,4700,4700,4700,0
20230907,120500,641693660,4700,4680,4700,4680,728
20230907,120400,638282580,4700,4700,4700,4700,132
20230907,120300,637662180,4700,4700,4700,4700,2
20230907,120200,637652780,4700,4700,4700,4700,3
20230907,120100,637638680,4700,4700,4700,4700,2
20230907,120000,637629280,4680,4680,4680,4680,1
20230907,115900,637624600,4680,4700,4700,4680,402
20230907,115800,635743200,4680,4695,4695,4680,2075
20230907,115700,626032185,4685,4700,4700,4685,402
20230907,115600,624148785,4685,4695,4695,4685,2087
20230907,115500,614369460,4700,4700,4700,4700,1
20230907,115400,614364760,4710,4710,4710,4710,0
20230907,115300,614364760,4710,4710,4710,4710,2
20230907,115200,614355340,4710,4710,4710,4710,55
20230907,115100,614096290,4710,4710,4710,4710,81
20230907,115000,613714780,4710,4710,4710,4710,0
20230907,114900,613714780,4710,4695,4710,4695,1002
20230907,114800,609010360,4715,4695,4715,4695,1004
20230907,114700,604282825,4700,4695,4700,4695,7
20230907,114600,604249940,4695,4705,4705,4695,103
20230907,114500,603765355,4705,4705,4705,4705,2
20230907,114400,603755945,4710,4710,4710,4710,0
20230907,114300,603755945,4710,4710,4710,4710,2
20230907,114200,603746525,4715,4715,4715,4715,0
20230907,114100,603746525,4715,4715,4715,4715,2
20230907,114000,603737095,4715,4715,4715,4715,0
20230907,113900,603737095,4715,4715,4715,4715,2
20230907,113800,603727665,4685,4710,4710,4685,160
20230907,113700,602977815,4710,4695,4710,4695,271
20230907,113600,601701420,4695,4695,4695,4685,34
20230907,113500,601542110,4695,4700,4710,4695,811
20230907,113400,597733775,4700,4685,4700,4685,4484
20230907,113300,576699080,4680,4685,4685,4680,203
20230907,113200,575749025,4680,4680,4680,4680,60
20230907,113100,575468225,4680,4680,4685,4680,328
20230907,113000,573933175,4680,4680,4680,4680,59
20230907,112900,573657055,4685,4680,4685,4680,93
20230907,112800,573221800,4680,4685,4685,4680,342
20230907,112700,571620030,4685,4680,4685,4680,330
20230907,112600,570074330,4680,4680,4680,4680,727
20230907,112500,566671970,4680,4675,4680,4675,32
20230907,112400,566522360,4660,4660,4660,4660,645
20230907,112300,563516660,4680,4660,4680,4660,202
20230907,112200,562575300,4660,4660,4660,4660,333
20230907,112100,561023520,4685,4685,4685,4685,2
20230907,112000,561014150,4660,4685,4685,4660,740
20230907,111900,557565615,4685,4685,4685,4685,11
20230907,111800,557514080,4660,4660,4660,4660,56
20230907,111700,557253120,4685,4660,4685,4660,52
20230907,111600,557010750,4660,4665,4665,4660,300
20230907,111500,555612440,4685,4665,4685,4665,52
20230907,111400,555369820,4690,4690,4690,4690,0
20230907,111300,555369820,4690,4690,4690,4690,12
20230907,111200,555313540,4665,4690,4690,4665,69
20230907,111100,554991380,4690,4675,4690,4675,779
20230907,111000,551345630,4680,4680,4680,4680,5
20230907,110900,551322230,4680,4665,4680,4660,1502
20230907,110800,544319915,4665,4665,4665,4665,670
20230907,110700,541194365,4690,4665,4690,4665,27
20230907,110600,541068360,4690,4690,4690,4690,0
20230907,110500,541068360,4690,4685,4690,4670,1550
20230907,110400,533809110,4675,4675,4675,4675,34
20230907,110300,533650160,4685,4685,4685,4685,302
20230907,110200,532235290,4695,4695,4695,4695,0
20230907,110100,532235290,4695,4675,4695,4675,3046
20230907,110000,517995200,4680,4695,4695,4680,1005
20230907,105900,513291725,4695,4680,4695,4680,4
20230907,105800,513272960,4695,4695,4695,4695,1
20230907,105700,513268265,4695,4695,4695,4695,2
20230907,105600,513258875,4680,4695,4695,4680,671
20230907,105500,510118245,4695,4680,4695,4680,305
20230907,105400,508688485,4680,4680,4680,4680,20
20230907,105300,508594885,4690,4690,4690,4690,2
20230907,105200,508585505,4680,4680,4680,4680,1555
20230907,105100,501308105,4690,4680,4690,4680,62
20230907,105000,501017825,4690,4690,4690,4690,0
20230907,104900,501017825,4690,4690,4690,4690,3
20230907,104800,501003755,4685,4680,4685,4680,1076
20230907,104700,495962810,4680,4680,4680,4675,398
20230907,104600,494100420,4685,4690,4690,4685,336
20230907,104500,492524735,4690,4695,4695,4690,17
20230907,104400,492444995,4695,4695,4695,4695,20
20230907,104300,492351095,4695,4695,4695,4695,2
20230907,104200,492341705,4685,4685,4685,4685,266
20230907,104100,491095495,4685,4675,4685,4675,1122
20230907,104000,485845145,4655,4660,4660,4655,100
20230907,103900,485379515,4675,4670,4675,4670,612
20230907,103800,482520235,4670,4655,4670,4655,1369
20230907,103700,476138720,4655,4670,4670,4655,42
20230907,103600,475943180,4670,4670,4670,4670,0
20230907,103500,475943180,4670,4665,4670,4660,293
20230907,103400,474577730,4670,4670,4670,4670,41
20230907,103300,474386260,4675,4675,4675,4675,3
20230907,103200,474372235,4660,4655,4660,4655,429
20230907,103100,472373595,4655,4660,4675,4655,5247
20230907,103000,447941990,4660,4665,4665,4660,1545
20230907,102900,440740910,4665,4670,4675,4665,1596
20230907,102800,433295300,4665,4680,4680,4665,187
20230907,102700,432421310,4680,4680,4680,4675,74
20230907,102600,432074995,4685,4685,4685,4685,2
20230907,102500,432065625,4685,4690,4690,4685,64
20230907,102400,431765535,4695,4695,4695,4695,0
20230907,102300,431765535,4695,4695,4695,4695,2
20230907,102200,431756145,4695,4695,4695,4695,22
20230907,102100,431652855,4695,4665,4695,4665,102
20230907,102000,431176905,4665,4660,4700,4660,2272
20230907,101900,420569835,4660,4670,4670,4660,2072
20230907,101800,410901165,4670,4670,4670,4670,145
20230907,101700,410224015,4670,4680,4680,4670,2869
20230907,101600,396812675,4700,4690,4700,4680,2271
20230907,101500,386162680,4695,4695,4695,4695,5
20230907,101400,386139205,4695,4695,4695,4690,111
20230907,101300,385618075,4695,4695,4695,4695,31
20230907,101200,385472530,4695,4695,4695,4695,1000
20230907,101100,380777530,4675,4715,4715,4675,8170
20230907,101000,342512315,4695,4700,4700,4695,450
20230907,100900,340398690,4700,4700,4700,4700,0
20230907,100800,340398690,4700,4700,4700,4700,200
20230907,100700,339458690,4700,4700,4700,4700,500
20230907,100600,337108690,4700,4720,4720,4700,336
20230907,100500,335525050,4720,4720,4720,4720,22
20230907,100400,335421210,4720,4700,4720,4700,1208
20230907,100300,329729300,4700,4700,4700,4700,241
20230907,100200,328596600,4695,4695,4695,4695,200
20230907,100100,327657600,4695,4705,4705,4695,1342
20230907,100000,321350650,4700,4700,4700,4700,19
20230907,095900,321261350,4700,4695,4710,4695,2348
20230907,095800,310226140,4690,4690,4690,4690,275
20230907,095700,308936390,4690,4700,4700,4690,129
20230907,095600,308331320,4690,4695,4710,4690,700
20230907,095500,305044320,4695,4695,4695,4695,5
20230907,095400,305020845,4715,4720,4720,4685,466
20230907,095300,302837570,4685,4690,4690,4685,999
20230907,095200,298155905,4725,4705,4725,4690,7543
20230907,095100,262712635,4735,4735,4735,4735,15
20230907,095000,262641610,4735,4700,4740,4700,266
20230907,094900,261391195,4700,4700,4700,4695,2273
20230907,094800,250713555,4700,4700,4700,4695,3110
20230907,094700,236097610,4705,4740,4740,4705,906
20230907,094600,231831150,4740,4740,4740,4740,102
20230907,094500,231347670,4740,4710,4740,4705,5791
20230907,094400,204039205,4710,4715,4715,4710,185
20230907,094300,203167805,4730,4715,4730,4715,517
20230907,094200,200722530,4710,4705,4710,4705,2302
20230907,094100,189880410,4710,4715,4715,4710,1976
20230907,094000,180572520,4720,4720,4720,4720,1051
20230907,093900,175611800,4730,4735,4735,4730,1666
20230907,093800,167731120,4740,4740,4740,4740,4
20230907,093700,167712160,4740,4745,4745,4735,676
20230907,093600,164508235,4750,4750,4750,4750,3
20230907,093500,164493985,4750,4750,4750,4750,4
20230907,093400,164474985,4750,4740,4750,4740,1281
20230907,093300,158403025,4740,4740,4740,4740,2
20230907,093200,158393545,4740,4735,4740,4720,2912
20230907,093100,144645905,4735,4735,4735,4735,201
20230907,093000,143694170,4735,4735,4735,4725,1223
20230907,092900,137909645,4740,4740,4750,4740,169
20230907,092800,137108195,4750,4750,4750,4750,1
20230907,092700,137103445,4750,4740,4750,4740,263
20230907,092600,135856815,4740,4745,4770,4740,2256
20230907,092500,125149255,4750,4750,4750,4745,177
20230907,092400,124309285,4750,4750,4750,4750,100
20230907,092300,123834285,4755,4745,4755,4745,562
20230907,092200,121167585,4750,4770,4770,4750,668
20230907,092100,117984695,4770,4770,4770,4770,549
20230907,092000,115365965,4790,4770,4790,4770,302
20230907,091900,113925405,4780,4780,4790,4780,209
20230907,091800,112926375,4780,4780,4780,4780,610
20230907,091700,110010575,4780,4760,4780,4760,686
20230907,091600,106742695,4735,4755,4755,4735,2555
20230907,091500,94630855,4760,4755,4760,4755,94
20230907,091400,94183880,4760,4760,4760,4760,0
20230907,091300,94183880,4760,4760,4760,4760,301
20230907,091200,92751120,4755,4730,4755,4730,319
20230907,091100,91234325,4745,4755,4755,4745,57
20230907,091000,90963800,4750,4750,4755,4750,593
20230907,090900,88147045,4750,4750,4750,4750,205
20230907,090800,87173295,4750,4730,4750,4730,257
20230907,090700,85953585,4720,4700,4730,4700,4084
20230907,090600,66675635,4700,4715,4715,4700,3195
20230907,090500,51658540,4720,4725,4725,4720,407
20230907,090400,49735470,4725,4695,4725,4690,156
20230907,090300,49001830,4690,4705,4725,4690,3539
20230907,090200,32383340,4725,4700,4725,4690,942
20230907,090100,27960945,4700,4700,4700,4700,1368
20230907,090000,21531345,4700,4750,4750,4700,4364