KissMeData/092200/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194400,63429960080,5580,5580,5580,5580,221073
20230908,194300,63429960080,5580,5580,5580,5580,0
20230908,194200,63429960080,5580,5580,5580,5580,0
20230908,194100,63429960080,5580,5580,5580,5580,0
20230908,194000,63429960080,5580,5580,5580,5580,0
20230908,193900,63429960080,5580,5580,5580,5580,0
20230908,193800,63429960080,5580,5580,5580,5580,0
20230908,193700,63429960080,5580,5580,5580,5580,0
20230908,193600,63429960080,5580,5580,5580,5580,0
20230908,193500,63429960080,5580,5580,5580,5580,0
20230908,193400,63429960080,5580,5580,5580,5580,0
20230908,193300,63429960080,5580,5580,5580,5580,0
20230908,193200,63429960080,5580,5580,5580,5580,0
20230908,193100,63429960080,5580,5580,5580,5580,0
20230908,193000,63429960080,5580,5580,5580,5580,0
20230908,192900,63429960080,5580,5580,5580,5580,0
20230908,192800,63429960080,5580,5580,5580,5580,0
20230908,192700,63429960080,5580,5580,5580,5580,0
20230908,192600,63429960080,5580,5580,5580,5580,0
20230908,192500,63429960080,5580,5580,5580,5580,0
20230908,192400,63429960080,5580,5580,5580,5580,0
20230908,192300,63429960080,5580,5580,5580,5580,0
20230908,192200,63429960080,5580,5580,5580,5580,0
20230908,192100,63429960080,5580,5580,5580,5580,0
20230908,192000,63429960080,5580,5580,5580,5580,0
20230908,191900,63429960080,5580,5580,5580,5580,0
20230908,191800,63429960080,5580,5580,5580,5580,0
20230908,191700,63429960080,5580,5580,5580,5580,0
20230908,191600,63429960080,5580,5580,5580,5580,0
20230908,191500,63429960080,5580,5580,5580,5580,0
20230908,191400,63429960080,5580,5580,5580,5580,221073
20230908,191300,63429960080,5580,5580,5580,5580,0
20230908,191200,63429960080,5580,5580,5580,5580,0
20230908,191100,63429960080,5580,5580,5580,5580,0
20230908,191000,63429960080,5580,5580,5580,5580,0
20230908,190900,63429960080,5580,5580,5580,5580,0
20230908,190800,63429960080,5580,5580,5580,5580,0
20230908,190700,63429960080,5580,5580,5580,5580,0
20230908,190600,63429960080,5580,5580,5580,5580,0
20230908,190500,63429960080,5580,5580,5580,5580,0
20230908,190400,63429960080,5580,5580,5580,5580,0
20230908,190300,63429960080,5580,5580,5580,5580,0
20230908,190200,63429960080,5580,5580,5580,5580,0
20230908,190100,63429960080,5580,5580,5580,5580,0
20230908,190000,63429960080,5580,5580,5580,5580,0
20230908,185900,63429960080,5580,5580,5580,5580,0
20230908,185800,63429960080,5580,5580,5580,5580,0
20230908,185700,63429960080,5580,5580,5580,5580,0
20230908,185600,63429960080,5580,5580,5580,5580,0
20230908,185500,63429960080,5580,5580,5580,5580,0
20230908,185400,63429960080,5580,5580,5580,5580,0
20230908,185300,63429960080,5580,5580,5580,5580,0
20230908,185200,63429960080,5580,5580,5580,5580,0
20230908,185100,63429960080,5580,5580,5580,5580,0
20230908,185000,63429960080,5580,5580,5580,5580,0
20230908,184900,63429960080,5580,5580,5580,5580,0
20230908,184800,63429960080,5580,5580,5580,5580,0
20230908,184700,63429960080,5580,5580,5580,5580,0
20230908,184600,63429960080,5580,5580,5580,5580,0
20230908,184500,63429960080,5580,5580,5580,5580,0
20230908,184400,63429960080,5580,5580,5580,5580,221073
20230908,184300,63429960080,5580,5580,5580,5580,0
20230908,184200,63429960080,5580,5580,5580,5580,0
20230908,184100,63429960080,5580,5580,5580,5580,0
20230908,184000,63429960080,5580,5580,5580,5580,0
20230908,183900,63429960080,5580,5580,5580,5580,0
20230908,183800,63429960080,5580,5580,5580,5580,0
20230908,183700,63429960080,5580,5580,5580,5580,0
20230908,183600,63429960080,5580,5580,5580,5580,0
20230908,183500,63429960080,5580,5580,5580,5580,0
20230908,183400,63429960080,5580,5580,5580,5580,0
20230908,183300,63429960080,5580,5580,5580,5580,0
20230908,183200,63429960080,5580,5580,5580,5580,0
20230908,183100,63429960080,5580,5580,5580,5580,0
20230908,183000,63429960080,5580,5580,5580,5580,0
20230908,182900,63429960080,5580,5580,5580,5580,0
20230908,182800,63429960080,5580,5580,5580,5580,0
20230908,182700,63429960080,5580,5580,5580,5580,0
20230908,182600,63429960080,5580,5580,5580,5580,0
20230908,182500,63429960080,5580,5580,5580,5580,0
20230908,182400,63429960080,5580,5580,5580,5580,0
20230908,182300,63429960080,5580,5580,5580,5580,0
20230908,182200,63429960080,5580,5580,5580,5580,0
20230908,182100,63429960080,5580,5580,5580,5580,0
20230908,182000,63429960080,5580,5580,5580,5580,0
20230908,181900,63429960080,5580,5580,5580,5580,0
20230908,181800,63429960080,5580,5580,5580,5580,0
20230908,181700,63429960080,5580,5580,5580,5580,0
20230908,181600,63429960080,5580,5580,5580,5580,0
20230908,181500,63429960080,5580,5580,5580,5580,0
20230908,181400,63429960080,5580,5580,5580,5580,221073
20230908,181300,63429960080,5580,5580,5580,5580,0
20230908,181200,63429960080,5580,5580,5580,5580,0
20230908,181100,63429960080,5580,5580,5580,5580,0
20230908,181000,63429960080,5580,5580,5580,5580,0
20230908,180900,63429960080,5580,5580,5580,5580,0
20230908,180800,63429960080,5580,5580,5580,5580,0
20230908,180700,63429960080,5580,5580,5580,5580,0
20230908,180600,63429960080,5580,5580,5580,5580,0
20230908,180500,63429960080,5580,5580,5580,5580,0
20230908,180400,63429960080,5580,5580,5580,5580,0
20230908,180300,63429960080,5580,5580,5580,5580,0
20230908,180200,63429960080,5580,5580,5580,5580,0
20230908,180100,63429960080,5580,5580,5580,5580,0
20230908,180000,63429960080,5580,5580,5580,5580,0
20230908,175900,63429960080,5580,5580,5580,5580,0
20230908,175800,63429960080,5580,5580,5580,5580,0
20230908,175700,63429960080,5580,5580,5580,5580,0
20230908,175600,63429960080,5580,5580,5580,5580,0
20230908,175500,63429960080,5580,5580,5580,5580,0
20230908,175400,63429960080,5580,5580,5580,5580,0
20230908,175300,63429960080,5580,5580,5580,5580,0
20230908,175200,63429960080,5580,5580,5580,5580,0
20230908,175100,63429960080,5580,5580,5580,5580,0
20230908,175000,63429960080,5580,5580,5580,5580,0
20230908,174900,63429960080,5580,5580,5580,5580,0
20230908,174800,63429960080,5580,5580,5580,5580,0
20230908,174700,63429960080,5580,5580,5580,5580,0
20230908,174600,63429960080,5580,5580,5580,5580,0
20230908,174500,63429960080,5580,5580,5580,5580,0
20230908,174400,63429960080,5580,5580,5580,5580,221073
20230908,174300,63429960080,5580,5580,5580,5580,0
20230908,174200,63429960080,5580,5580,5580,5580,0
20230908,174100,63429960080,5580,5580,5580,5580,0
20230908,174000,63429960080,5580,5580,5580,5580,0
20230908,173900,63429960080,5580,5580,5580,5580,0
20230908,173800,63429960080,5580,5580,5580,5580,0
20230908,173700,63429960080,5580,5580,5580,5580,0
20230908,173600,63429960080,5580,5580,5580,5580,0
20230908,173500,63429960080,5580,5580,5580,5580,0
20230908,173400,63429960080,5580,5580,5580,5580,0
20230908,173300,63429960080,5580,5580,5580,5580,0
20230908,173200,63429960080,5580,5580,5580,5580,0
20230908,173100,63429960080,5580,5580,5580,5580,0
20230908,173000,63429960080,5580,5580,5580,5580,0
20230908,172900,63429960080,5580,5580,5580,5580,0
20230908,172800,63429960080,5580,5580,5580,5580,0
20230908,172700,63429960080,5580,5580,5580,5580,0
20230908,172600,63429960080,5580,5580,5580,5580,0
20230908,172500,63429960080,5580,5580,5580,5580,0
20230908,172400,63429960080,5580,5580,5580,5580,0
20230908,172300,63429960080,5580,5580,5580,5580,0
20230908,172200,63429960080,5580,5580,5580,5580,0
20230908,172100,63429960080,5580,5580,5580,5580,0
20230908,172000,63429960080,5580,5580,5580,5580,0
20230908,171900,63429960080,5580,5580,5580,5580,0
20230908,171800,63429960080,5580,5580,5580,5580,0
20230908,171700,63429960080,5580,5580,5580,5580,0
20230908,171600,63429960080,5580,5580,5580,5580,0
20230908,171500,63429960080,5580,5580,5580,5580,0
20230908,171400,63429960080,5580,5580,5580,5580,221073
20230908,171300,63429960080,5580,5580,5580,5580,0
20230908,171200,63429960080,5580,5580,5580,5580,0
20230908,171100,63429960080,5580,5580,5580,5580,0
20230908,171000,63429960080,5580,5580,5580,5580,0
20230908,170900,63429960080,5580,5580,5580,5580,0
20230908,170800,63429960080,5580,5580,5580,5580,0
20230908,170700,63429960080,5580,5580,5580,5580,0
20230908,170600,63429960080,5580,5580,5580,5580,0
20230908,170500,63429960080,5580,5580,5580,5580,0
20230908,170400,63429960080,5580,5580,5580,5580,0
20230908,170300,63429960080,5580,5580,5580,5580,0
20230908,170200,63429960080,5580,5580,5580,5580,0
20230908,170100,63429960080,5580,5580,5580,5580,0
20230908,170000,63429960080,5580,5580,5580,5580,0
20230908,165900,63429960080,5580,5580,5580,5580,0
20230908,165800,63429960080,5580,5580,5580,5580,0
20230908,165700,63429960080,5580,5580,5580,5580,0
20230908,165600,63429960080,5580,5580,5580,5580,0
20230908,165500,63429960080,5580,5580,5580,5580,0
20230908,165400,63429960080,5580,5580,5580,5580,0
20230908,165300,63429960080,5580,5580,5580,5580,0
20230908,165200,63429960080,5580,5580,5580,5580,0
20230908,165100,63429960080,5580,5580,5580,5580,0
20230908,165000,63429960080,5580,5580,5580,5580,0
20230908,164900,63429960080,5580,5580,5580,5580,0
20230908,164800,63429960080,5580,5580,5580,5580,0
20230908,164700,63429960080,5580,5580,5580,5580,0
20230908,164600,63429960080,5580,5580,5580,5580,0
20230908,164500,63429960080,5580,5580,5580,5580,0
20230908,164400,63429960080,5580,5580,5580,5580,221073
20230908,164300,63429960080,5580,5580,5580,5580,0
20230908,164200,63429960080,5580,5580,5580,5580,0
20230908,164100,63429960080,5580,5580,5580,5580,0
20230908,164000,63429960080,5580,5580,5580,5580,0
20230908,163900,63429960080,5580,5580,5580,5580,0
20230908,163800,63429960080,5580,5580,5580,5580,0
20230908,163700,63429960080,5580,5580,5580,5580,0
20230908,163600,63429960080,5580,5580,5580,5580,0
20230908,163500,63429960080,5580,5580,5580,5580,0
20230908,163400,63429960080,5580,5580,5580,5580,0
20230908,163300,63429960080,5580,5580,5580,5580,0
20230908,163200,63429960080,5580,5580,5580,5580,0
20230908,163100,63429960080,5580,5580,5580,5580,0
20230908,163000,63429960080,5580,5580,5580,5580,0
20230908,162900,63429960080,5580,5580,5580,5580,0
20230908,162800,63429960080,5580,5580,5580,5580,0
20230908,162700,63429960080,5580,5580,5580,5580,0
20230908,162600,63429960080,5580,5580,5580,5580,0
20230908,162500,63429960080,5580,5580,5580,5580,0
20230908,162400,63429960080,5580,5580,5580,5580,0
20230908,162300,63429960080,5580,5580,5580,5580,0
20230908,162200,63429960080,5580,5580,5580,5580,0
20230908,162100,63429960080,5580,5580,5580,5580,0
20230908,162000,63429960080,5580,5580,5580,5580,0
20230908,161900,63429960080,5580,5580,5580,5580,0
20230908,161800,63429960080,5580,5580,5580,5580,0
20230908,161700,63429960080,5580,5580,5580,5580,0
20230908,161600,63429960080,5580,5580,5580,5580,0
20230908,161500,63429960080,5580,5580,5580,5580,0
20230908,161400,63429960080,5580,5580,5580,5580,221073
20230908,161300,63429960080,5580,5580,5580,5580,0
20230908,161200,63429960080,5580,5580,5580,5580,0
20230908,161100,63429960080,5580,5580,5580,5580,0
20230908,161000,63429960080,5580,5580,5580,5580,0
20230908,160900,63429960080,5580,5580,5580,5580,0
20230908,160800,63429960080,5580,5580,5580,5580,0
20230908,160700,63429960080,5580,5580,5580,5580,0
20230908,160600,63429960080,5580,5580,5580,5580,0
20230908,160500,63429960080,5580,5580,5580,5580,0
20230908,160400,63429960080,5580,5580,5580,5580,0
20230908,160300,63429960080,5580,5580,5580,5580,0
20230908,160200,63429960080,5580,5580,5580,5580,0
20230908,160100,63429960080,5580,5580,5580,5580,0
20230908,160000,63429960080,5580,5580,5580,5580,0
20230908,155900,63429960080,5580,5580,5580,5580,0
20230908,155800,63429960080,5580,5580,5580,5580,0
20230908,155700,63429960080,5580,5580,5580,5580,0
20230908,155600,63429960080,5580,5580,5580,5580,0
20230908,155500,63429960080,5580,5580,5580,5580,0
20230908,155400,63429960080,5580,5580,5580,5580,0
20230908,155300,63429960080,5580,5580,5580,5580,0
20230908,155200,63429960080,5580,5580,5580,5580,0
20230908,155100,63429960080,5580,5580,5580,5580,0
20230908,155000,63429960080,5580,5580,5580,5580,0
20230908,154900,63429960080,5580,5580,5580,5580,0
20230908,154800,63429960080,5580,5580,5580,5580,0
20230908,154700,63429960080,5580,5580,5580,5580,0
20230908,154600,63429960080,5580,5580,5580,5580,0
20230908,154500,63429960080,5580,5580,5580,5580,0
20230908,154400,63429960080,5580,5580,5580,5580,221073
20230908,154300,63429960080,5580,5580,5580,5580,0
20230908,154200,63429960080,5580,5580,5580,5580,0
20230908,154100,63429960080,5580,5580,5580,5580,0
20230908,154000,63429960080,5580,5580,5580,5580,0
20230908,153900,63429960080,5580,5580,5580,5580,0
20230908,153800,63429960080,5580,5580,5580,5580,0
20230908,153700,63429960080,5580,5580,5580,5580,0
20230908,153600,63429960080,5580,5580,5580,5580,0
20230908,153500,63429960080,5580,5580,5580,5580,0
20230908,153400,63429960080,5580,5580,5580,5580,0
20230908,153300,63429960080,5580,5580,5580,5580,0
20230908,153200,63429960080,5580,5580,5580,5580,0
20230908,153100,63429960080,5580,5580,5580,5580,0
20230908,153000,63429960080,5580,5580,5580,5580,221073
20230908,152900,62196372740,5480,5480,5480,5480,0
20230908,152800,62196372740,5480,5480,5480,5480,0
20230908,152700,62196372740,5480,5480,5480,5480,0
20230908,152600,62196372740,5480,5480,5480,5480,0
20230908,152500,62196372740,5480,5480,5480,5480,0
20230908,152400,62196372740,5480,5480,5480,5480,0
20230908,152300,62196372740,5480,5480,5480,5480,0
20230908,152200,62196372740,5480,5480,5480,5480,0
20230908,152100,62196372740,5480,5480,5480,5480,0
20230908,152000,62196372740,5480,5480,5480,5480,0
20230908,151900,62196372740,5480,5500,5530,5430,120617
20230908,151800,61535631580,5510,5480,5560,5470,101863
20230908,151700,60974133230,5470,5470,5520,5420,136198
20230908,151600,60228756510,5470,5560,5660,5410,286356
20230908,151500,58644690900,5580,5610,5650,5510,217253
20230908,151400,57434769780,5620,5980,6000,5550,354021
20230908,151300,55402391650,5980,5940,6000,5900,134520
20230908,151200,54602462280,5960,6020,6040,5900,182998
20230908,151100,53509325530,6030,6050,6070,6010,78801
20230908,151000,53033529570,6050,6080,6100,6020,83766
20230908,150900,52526865230,6090,6050,6110,6020,119593
20230908,150800,51799312690,6060,6100,6110,6000,179569
20230908,150700,50710192770,6110,6110,6110,6050,141761
20230908,150600,49846381400,6110,6110,6110,6070,217370
20230908,150500,48518673270,6110,6110,6110,6020,771985
20230908,150400,43805478750,6110,6110,6110,6110,3965
20230908,150300,43781252600,6110,6110,6110,6110,23646
20230908,150200,43636775540,6110,6110,6110,6110,28714
20230908,150100,43461333000,6110,6110,6110,6110,3856
20230908,150000,43437772840,6110,6110,6110,6110,10191
20230908,145900,43375505830,6110,6110,6110,6110,7943
20230908,145800,43326974100,6110,6110,6110,6110,7219
20230908,145700,43282866010,6110,6110,6110,6110,7410
20230908,145600,43237590910,6110,6110,6110,6110,23113
20230908,145500,43096370480,6110,6110,6110,6110,80002
20230908,145400,42607558260,6110,6050,6110,6010,421007
20230908,145300,40041451990,6060,5960,6070,5940,185697
20230908,145200,38922470260,5960,5890,5970,5880,49768
20230908,145100,38627264390,5890,5960,5970,5890,73736
20230908,145000,38189630220,5960,5990,6000,5900,143504
20230908,144900,37336349910,6000,6040,6050,5950,132569
20230908,144800,36541156800,6040,6000,6100,6000,228284
20230908,144700,35157024050,6010,5980,6080,5960,261795
20230908,144600,33578377390,5980,5810,6010,5800,327687
20230908,144500,31630522720,5810,5800,5810,5750,18986
20230908,144400,31520879990,5810,5800,5830,5730,29996
20230908,144300,31347715450,5800,5680,5850,5670,71866
20230908,144200,30931809250,5680,5680,5690,5660,7664
20230908,144100,30888312400,5680,5650,5710,5630,20731
20230908,144000,30770763990,5640,5620,5690,5610,45078
20230908,143900,30516678800,5620,5690,5720,5620,38510
20230908,143800,30298307330,5700,5780,5780,5690,37968
20230908,143700,30081052250,5780,5790,5870,5760,66125
20230908,143600,29696993750,5780,5720,5880,5710,131591
20230908,143500,28931810000,5720,5680,5790,5680,147686
20230908,143400,28083963730,5680,5680,5700,5540,137522
20230908,143300,27310067710,5700,5720,5740,5680,30679
20230908,143200,27134864800,5720,5730,5740,5680,43171
20230908,143100,26888490800,5720,5730,5780,5700,76380
20230908,143000,26451051840,5740,5790,5810,5730,82331
20230908,142900,25976588200,5790,5810,5840,5780,81415
20230908,142800,25504238590,5810,5860,5860,5800,77671
20230908,142700,25052517500,5860,5910,5910,5810,88831
20230908,142600,24531730440,5900,5900,5960,5890,79616
20230908,142500,24061259420,5900,5920,5950,5900,49132
20230908,142400,23770264680,5920,5930,5990,5910,92282
20230908,142300,23221840090,5920,5930,5970,5910,85423
20230908,142200,22714369120,5940,5930,6070,5890,294502
20230908,142100,20955288860,5930,5890,5930,5860,88846
20230908,142000,20431050300,5890,5970,5980,5870,177564
20230908,141900,19377492590,5960,5970,6010,5900,286359
20230908,141800,17672570600,5950,5730,6000,5700,326433
20230908,141700,15755834910,5750,5800,5850,5700,142697
20230908,141600,14934623500,5820,5770,5890,5730,323006
20230908,141500,13056552800,5770,5600,5820,5560,237386
20230908,141400,11702295790,5600,5580,5630,5510,96335
20230908,141300,11164289720,5580,5620,5660,5550,98399
20230908,141200,10613617980,5620,5730,5730,5540,216645
20230908,141100,9396439890,5680,5730,5820,5650,338272
20230908,141000,7455569830,5780,5780,5780,5780,0
20230908,140900,7455569830,5780,5780,5780,5780,0
20230908,140800,7455569830,5780,5320,5780,5320,637720
20230908,140700,3858394740,5320,5260,5450,5210,206005
20230908,140600,2764362630,5190,5190,5190,5190,0
20230908,140500,2764362630,5190,4980,5190,4980,95065
20230908,140400,2276930215,4975,5030,5030,4960,17115
20230908,140300,2191500010,5040,5030,5060,4965,33075
20230908,140200,2025874265,5030,5020,5110,4960,77619
20230908,140100,1635165095,5020,4995,5150,4870,93161
20230908,140000,1171490370,4960,4795,5170,4790,80310
20230908,135900,772228525,4790,4785,4795,4785,3786
20230908,135800,754094530,4785,4790,4790,4780,66
20230908,135700,753778765,4785,4780,4790,4780,901
20230908,135600,749469330,4770,4775,4790,4770,2955
20230908,135500,735342645,4775,4775,4775,4775,1168
20230908,135400,729765445,4775,4765,4775,4765,3845
20230908,135300,711408050,4765,4740,4765,4740,7134
20230908,135200,677535145,4740,4740,4740,4740,0
20230908,135100,677535145,4740,4740,4740,4740,231
20230908,135000,676440205,4740,4740,4740,4740,1
20230908,134900,676435465,4730,4730,4735,4725,1660
20230908,134800,668578370,4735,4735,4735,4735,15
20230908,134700,668507345,4735,4735,4735,4735,46
20230908,134600,668289535,4730,4730,4730,4730,40
20230908,134500,668100335,4730,4730,4730,4725,1193
20230908,134400,662457645,4735,4730,4735,4730,890
20230908,134300,658247940,4730,4725,4730,4725,978
20230908,134200,653626875,4725,4725,4725,4720,1120
20230908,134100,648339465,4720,4725,4725,4720,1025
20230908,134000,643496425,4725,4725,4725,4725,0
20230908,133900,643496425,4725,4725,4725,4725,4
20230908,133800,643477525,4725,4725,4725,4725,500
20230908,133700,641115025,4725,4725,4725,4725,0
20230908,133600,641115025,4725,4725,4725,4725,593
20230908,133500,638313100,4725,4725,4725,4725,0
20230908,133400,638313100,4725,4725,4725,4725,1
20230908,133300,638308375,4720,4725,4725,4720,654
20230908,133200,635221390,4725,4720,4725,4720,1306
20230908,133100,629052070,4720,4720,4720,4720,0
20230908,133000,629052070,4720,4720,4720,4720,900
20230908,132900,624804070,4705,4685,4705,4685,12131
20230908,132800,567794835,4685,4685,4685,4685,443
20230908,132700,565719380,4685,4685,4685,4685,350
20230908,132600,564079630,4685,4685,4685,4685,30
20230908,132500,563939080,4680,4680,4680,4680,0
20230908,132400,563939080,4680,4670,4680,4665,2732
20230908,132300,551160420,4665,4665,4665,4665,30
20230908,132200,551020470,4665,4665,4665,4665,114
20230908,132100,550488660,4670,4665,4670,4665,1500
20230908,132000,543488660,4665,4665,4665,4665,0
20230908,131900,543488660,4665,4665,4665,4665,0
20230908,131800,543488660,4665,4665,4665,4665,1111
20230908,131700,538305845,4665,4665,4665,4665,660
20230908,131600,535226945,4665,4665,4665,4665,0
20230908,131500,535226945,4665,4665,4665,4665,25
20230908,131400,535110320,4665,4665,4665,4665,102
20230908,131300,534634490,4665,4665,4665,4665,0
20230908,131200,534634490,4665,4675,4675,4665,207
20230908,131100,533668825,4675,4675,4675,4675,0
20230908,131000,533668825,4675,4675,4675,4675,0
20230908,130900,533668825,4675,4675,4675,4675,1
20230908,130800,533664150,4665,4665,4665,4665,3
20230908,130700,533650155,4675,4675,4675,4675,1
20230908,130600,533645480,4665,4665,4665,4665,3
20230908,130500,533631485,4670,4670,4670,4670,0
20230908,130400,533631485,4670,4670,4670,4670,40
20230908,130300,533444685,4670,4670,4670,4670,66
20230908,130200,533136465,4670,4670,4670,4670,0
20230908,130100,533136465,4670,4670,4670,4670,0
20230908,130000,533136465,4670,4670,4670,4670,207
20230908,125900,532169775,4675,4675,4675,4675,0
20230908,125800,532169775,4675,4675,4675,4675,50
20230908,125700,531936025,4675,4675,4675,4675,1
20230908,125600,531931350,4670,4670,4670,4670,200
20230908,125500,530997350,4665,4665,4665,4665,5
20230908,125400,530974025,4650,4670,4670,4650,9112
20230908,125300,488544480,4665,4665,4665,4665,628
20230908,125200,485614860,4665,4660,4665,4660,1445
20230908,125100,478881155,4660,4665,4665,4660,3001
20230908,125000,464896490,4665,4660,4665,4660,9
20230908,124900,464854530,4665,4665,4665,4665,118
20230908,124800,464304060,4665,4665,4665,4665,180
20230908,124700,463464360,4665,4665,4665,4665,103
20230908,124600,462983865,4665,4670,4670,4665,1413
20230908,124500,456392070,4670,4665,4670,4665,1010
20230908,124400,451675420,4670,4675,4675,4670,229
20230908,124300,450605840,4680,4680,4680,4680,0
20230908,124200,450605840,4680,4670,4680,4670,1220
20230908,124100,444903390,4670,4675,4675,4670,285
20230908,124000,443572340,4670,4670,4670,4670,357
20230908,123900,441905150,4670,4670,4670,4670,0
20230908,123800,441905150,4670,4670,4670,4670,423
20230908,123700,439929740,4665,4665,4665,4665,1544
20230908,123600,432726980,4670,4670,4670,4670,577
20230908,123500,430032390,4670,4670,4670,4670,1005
20230908,123400,425339040,4670,4670,4670,4670,1530
20230908,123300,418193940,4685,4685,4685,4685,900
20230908,123200,413977440,4685,4685,4685,4685,0
20230908,123100,413977440,4685,4685,4685,4685,0
20230908,123000,413977440,4685,4685,4685,4685,0
20230908,122900,413977440,4685,4685,4685,4685,2
20230908,122800,413968070,4685,4690,4690,4685,225
20230908,122700,412912945,4690,4690,4690,4670,2406
20230908,122600,401654720,4690,4690,4690,4690,60
20230908,122500,401373320,4690,4690,4690,4690,106
20230908,122400,400876180,4690,4690,4690,4690,631
20230908,122300,397916790,4690,4690,4690,4690,25
20230908,122200,397799540,4690,4685,4690,4685,193
20230908,122100,396894915,4685,4695,4695,4685,125
20230908,122000,396308290,4695,4695,4695,4695,0
20230908,121900,396308290,4695,4690,4695,4690,100
20230908,121800,395838835,4685,4690,4695,4685,411
20230908,121700,393911680,4690,4685,4690,4685,101
20230908,121600,393438490,4690,4690,4690,4685,345
20230908,121500,391822110,4690,4690,4690,4690,6
20230908,121400,391793970,4695,4695,4695,4695,18
20230908,121300,391709460,4695,4695,4695,4695,0
20230908,121200,391709460,4695,4695,4695,4695,1
20230908,121100,391704765,4685,4685,4685,4685,100
20230908,121000,391236265,4695,4695,4695,4695,1
20230908,120900,391231570,4690,4690,4690,4690,826
20230908,120800,387357630,4695,4695,4695,4695,0
20230908,120700,387357630,4695,4695,4695,4695,500
20230908,120600,385010130,4695,4695,4695,4695,1
20230908,120500,385005435,4690,4690,4695,4690,35
20230908,120400,384841280,4695,4695,4695,4695,0
20230908,120300,384841280,4695,4695,4695,4695,0
20230908,120200,384841280,4695,4690,4695,4690,710
20230908,120100,381511375,4690,4690,4690,4690,0
20230908,120000,381511375,4690,4690,4690,4690,9
20230908,115900,381469165,4695,4695,4695,4695,0
20230908,115800,381469165,4695,4695,4695,4695,0
20230908,115700,381469165,4695,4695,4695,4695,0
20230908,115600,381469165,4695,4685,4695,4670,501
20230908,115500,379126610,4695,4695,4695,4695,32
20230908,115400,378976370,4695,4695,4695,4695,205
20230908,115300,378013895,4695,4695,4695,4695,5
20230908,115200,377990420,4695,4695,4695,4695,0
20230908,115100,377990420,4695,4685,4695,4685,681
20230908,115000,374795145,4685,4685,4685,4685,2
20230908,114900,374785775,4685,4685,4685,4685,1
20230908,114800,374781090,4680,4680,4680,4680,24
20230908,114700,374668770,4680,4680,4680,4680,200
20230908,114600,373732770,4680,4675,4680,4675,3494
20230908,114500,357398315,4675,4675,4675,4675,389
20230908,114400,355579740,4675,4675,4675,4670,2556
20230908,114300,343643155,4675,4665,4675,4665,2
20230908,114200,343633815,4675,4665,4675,4665,1719
20230908,114100,335614630,4660,4665,4665,4660,180
20230908,114000,334775820,4675,4675,4675,4675,1
20230908,113900,334771145,4675,4675,4675,4675,1
20230908,113800,334766470,4660,4665,4665,4660,2585
20230908,113700,322718235,4675,4675,4675,4665,87
20230908,113600,322312360,4665,4665,4665,4665,1546
20230908,113500,315100270,4675,4675,4675,4675,0
20230908,113400,315100270,4675,4670,4675,4670,18
20230908,113300,315016205,4670,4665,4670,4665,625
20230908,113200,312100535,4670,4680,4680,4670,518
20230908,113100,309676610,4680,4680,4680,4680,1
20230908,113000,309671930,4685,4685,4685,4685,0
20230908,112900,309671930,4685,4685,4685,4685,5
20230908,112800,309648505,4685,4685,4685,4685,0
20230908,112700,309648505,4685,4685,4685,4685,1
20230908,112600,309643820,4665,4670,4670,4665,1730
20230908,112500,301565840,4670,4670,4670,4670,0
20230908,112400,301565840,4670,4670,4670,4670,2001
20230908,112300,292221170,4685,4685,4685,4685,1
20230908,112200,292216485,4685,4685,4685,4685,0
20230908,112100,292216485,4685,4685,4685,4685,1
20230908,112000,292211800,4660,4675,4675,4660,297
20230908,111900,290825500,4675,4675,4675,4675,3
20230908,111800,290811475,4695,4695,4695,4695,0
20230908,111700,290811475,4695,4675,4695,4675,2304
20230908,111600,280040175,4660,4665,4675,4660,1010
20230908,111500,275330730,4665,4665,4675,4665,45
20230908,111400,275120795,4675,4675,4675,4675,1
20230908,111300,275116120,4665,4665,4665,4665,0
20230908,111200,275116120,4665,4665,4665,4665,500
20230908,111100,272783620,4675,4675,4675,4675,0
20230908,111000,272783620,4675,4675,4675,4675,1
20230908,110900,272778945,4670,4675,4675,4670,394
20230908,110800,270938960,4670,4670,4670,4670,269
20230908,110700,269682730,4670,4665,4670,4665,2157
20230908,110600,259620320,4670,4665,4670,4665,21
20230908,110500,259522350,4670,4670,4675,4670,351
20230908,110400,257883175,4670,4675,4675,4670,524
20230908,110300,255436085,4670,4670,4670,4670,800
20230908,110200,251700085,4675,4675,4675,4675,798
20230908,110100,247969435,4675,4675,4675,4675,166
20230908,110000,247193385,4675,4670,4675,4670,235
20230908,105900,246095915,4675,4675,4675,4675,48
20230908,105800,245871515,4675,4675,4675,4675,0
20230908,105700,245871515,4675,4695,4695,4675,1050
20230908,105600,240962655,4690,4695,4695,4690,720
20230908,105500,237585605,4695,4695,4695,4695,400
20230908,105400,235707605,4695,4695,4695,4695,1
20230908,105300,235702910,4690,4685,4690,4685,372
20230908,105200,233959635,4690,4690,4690,4690,50
20230908,105100,233725135,4690,4690,4690,4690,0
20230908,105000,233725135,4690,4690,4690,4690,103
20230908,104900,233242065,4695,4695,4695,4695,0
20230908,104800,233242065,4695,4695,4695,4695,0
20230908,104700,233242065,4695,4695,4695,4695,0
20230908,104600,233242065,4695,4695,4695,4695,150
20230908,104500,232537815,4695,4685,4695,4685,31
20230908,104400,232392570,4695,4685,4695,4685,13
20230908,104300,232331600,4695,4685,4695,4685,495
20230908,104200,230012515,4670,4680,4680,4670,1433
20230908,104100,223317285,4680,4680,4680,4680,30
20230908,104000,223176885,4680,4680,4680,4680,1
20230908,103900,223172205,4685,4690,4690,4680,1487
20230908,103800,216208560,4690,4685,4690,4685,11
20230908,103700,216157020,4690,4690,4690,4690,1
20230908,103600,216152330,4695,4695,4695,4695,166
20230908,103500,215372960,4695,4695,4695,4695,50
20230908,103400,215138210,4695,4695,4695,4695,0
20230908,103300,215138210,4695,4695,4695,4695,0
20230908,103200,215138210,4695,4695,4695,4695,0
20230908,103100,215138210,4695,4695,4695,4695,0
20230908,103000,215138210,4695,4690,4695,4690,1884
20230908,102900,206302245,4690,4690,4690,4690,153
20230908,102800,205584675,4690,4690,4690,4690,0
20230908,102700,205584675,4690,4690,4690,4690,0
20230908,102600,205584675,4690,4690,4690,4690,0
20230908,102500,205584675,4690,4680,4690,4680,201
20230908,102400,204643985,4690,4690,4690,4690,65
20230908,102300,204339135,4690,4690,4690,4690,0
20230908,102200,204339135,4690,4690,4690,4690,218
20230908,102100,203316715,4690,4690,4690,4690,66
20230908,102000,203007175,4670,4670,4670,4670,60
20230908,101900,202726975,4700,4700,4700,4700,0
20230908,101800,202726975,4700,4700,4700,4700,0
20230908,101700,202726975,4700,4700,4700,4700,0
20230908,101600,202726975,4700,4700,4700,4700,0
20230908,101500,202726975,4700,4700,4700,4700,20
20230908,101400,202632975,4670,4700,4700,4670,202
20230908,101300,201689020,4700,4700,4700,4700,0
20230908,101200,201689020,4700,4700,4700,4700,1
20230908,101100,201684320,4680,4700,4700,4680,525
20230908,101000,199217320,4680,4680,4680,4680,30
20230908,100900,199076920,4680,4680,4680,4680,1
20230908,100800,199072240,4705,4705,4705,4705,1
20230908,100700,199067535,4700,4695,4700,4695,504
20230908,100600,196698755,4700,4700,4700,4700,0
20230908,100500,196698755,4700,4700,4700,4700,1
20230908,100400,196694055,4700,4695,4700,4695,431
20230908,100300,194670505,4695,4695,4695,4695,1
20230908,100200,194665810,4670,4670,4670,4670,10
20230908,100100,194619110,4665,4665,4665,4665,0
20230908,100000,194619110,4665,4670,4670,4665,626
20230908,095900,191698000,4665,4695,4695,4665,601
20230908,095800,188886395,4670,4670,4670,4670,0
20230908,095700,188886395,4670,4670,4670,4670,100
20230908,095600,188419395,4695,4695,4695,4695,1
20230908,095500,188414700,4695,4695,4695,4695,4
20230908,095400,188395920,4695,4695,4695,4695,1
20230908,095300,188391225,4665,4665,4665,4665,81
20230908,095200,188013360,4665,4680,4680,4665,236
20230908,095100,186911945,4665,4665,4665,4665,0
20230908,095000,186911945,4665,4660,4665,4660,2201
20230908,094900,176655280,4660,4665,4665,4660,150
20230908,094800,175956130,4680,4665,4680,4660,1646
20230908,094700,168271405,4665,4670,4670,4665,2611
20230908,094600,156083005,4670,4680,4680,4670,210
20230908,094500,155102205,4680,4680,4680,4680,1800
20230908,094400,146678205,4680,4680,4680,4680,106
20230908,094300,146182125,4685,4690,4690,4670,1410
20230908,094200,139582125,4690,4690,4690,4690,0
20230908,094100,139582125,4690,4690,4690,4690,50
20230908,094000,139347625,4690,4690,4690,4690,1
20230908,093900,139342935,4690,4690,4690,4690,532
20230908,093800,136847855,4690,4690,4690,4690,32
20230908,093700,136697775,4690,4690,4690,4690,23
20230908,093600,136589905,4675,4690,4690,4675,387
20230908,093500,134779810,4690,4680,4690,4675,21
20230908,093400,134681500,4685,4695,4695,4685,502
20230908,093300,132329610,4695,4695,4695,4695,1
20230908,093200,132324915,4700,4700,4700,4700,2
20230908,093100,132315515,4705,4705,4705,4705,3
20230908,093000,132301400,4705,4705,4705,4705,1
20230908,092900,132296695,4665,4710,4710,4665,7386
20230908,092800,97630535,4710,4710,4710,4710,335
20230908,092700,96052685,4710,4725,4730,4710,400
20230908,092600,94165115,4710,4710,4725,4710,852
20230908,092500,90152180,4725,4725,4725,4725,11
20230908,092400,90100205,4710,4725,4725,4710,1740
20230908,092300,81891090,4730,4730,4740,4730,677
20230908,092200,78688870,4730,4740,4740,4730,1121
20230908,092100,73384985,4740,4745,4745,4740,1219
20230908,092000,67601650,4755,4750,4755,4750,31
20230908,091900,67454395,4760,4760,4760,4760,1
20230908,091800,67449635,4760,4760,4760,4760,100
20230908,091700,66973635,4760,4760,4760,4760,57
20230908,091600,66702315,4760,4750,4760,4750,1229
20230908,091500,60853975,4750,4750,4750,4750,0
20230908,091400,60853975,4750,4755,4760,4750,860
20230908,091300,56768700,4755,4760,4760,4755,57
20230908,091200,56497430,4755,4760,4760,4755,229
20230908,091100,55407465,4760,4765,4765,4760,590
20230908,091000,52596365,4765,4760,4765,4760,660
20230908,090900,49452315,4765,4760,4765,4755,2315
20230908,090800,38433275,4760,4755,4760,4755,250
20230908,090700,37243475,4740,4735,4740,4735,970
20230908,090600,32645775,4740,4740,4740,4730,232
20230908,090500,31547600,4765,4765,4765,4765,41
20230908,090400,31352235,4765,4770,4770,4765,16
20230908,090300,31275965,4775,4755,4775,4755,2643
20230908,090200,18670905,4730,4765,4775,4730,799
20230908,090100,14870875,4750,4750,4750,4750,524
20230908,090000,12381875,4745,4720,4745,4720,2615