KissMeData/093380/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194400,155725975,4000,4000,4000,4000,349
20230904,194300,155725975,4000,4000,4000,4000,0
20230904,194200,155725975,4000,4000,4000,4000,0
20230904,194100,155725975,4000,4000,4000,4000,0
20230904,194000,155725975,4000,4000,4000,4000,0
20230904,193900,155725975,4000,4000,4000,4000,0
20230904,193800,155725975,4000,4000,4000,4000,0
20230904,193700,155725975,4000,4000,4000,4000,0
20230904,193600,155725975,4000,4000,4000,4000,0
20230904,193500,155725975,4000,4000,4000,4000,0
20230904,193400,155725975,4000,4000,4000,4000,0
20230904,193300,155725975,4000,4000,4000,4000,0
20230904,193200,155725975,4000,4000,4000,4000,0
20230904,193100,155725975,4000,4000,4000,4000,0
20230904,193000,155725975,4000,4000,4000,4000,0
20230904,192900,155725975,4000,4000,4000,4000,0
20230904,192800,155725975,4000,4000,4000,4000,0
20230904,192700,155725975,4000,4000,4000,4000,0
20230904,192600,155725975,4000,4000,4000,4000,0
20230904,192500,155725975,4000,4000,4000,4000,0
20230904,192400,155725975,4000,4000,4000,4000,0
20230904,192300,155725975,4000,4000,4000,4000,0
20230904,192200,155725975,4000,4000,4000,4000,0
20230904,192100,155725975,4000,4000,4000,4000,0
20230904,192000,155725975,4000,4000,4000,4000,0
20230904,191900,155725975,4000,4000,4000,4000,0
20230904,191800,155725975,4000,4000,4000,4000,0
20230904,191700,155725975,4000,4000,4000,4000,0
20230904,191600,155725975,4000,4000,4000,4000,0
20230904,191500,155725975,4000,4000,4000,4000,0
20230904,191400,155725975,4000,4000,4000,4000,349
20230904,191300,155725975,4000,4000,4000,4000,0
20230904,191200,155725975,4000,4000,4000,4000,0
20230904,191100,155725975,4000,4000,4000,4000,0
20230904,191000,155725975,4000,4000,4000,4000,0
20230904,190900,155725975,4000,4000,4000,4000,0
20230904,190800,155725975,4000,4000,4000,4000,0
20230904,190700,155725975,4000,4000,4000,4000,0
20230904,190600,155725975,4000,4000,4000,4000,0
20230904,190500,155725975,4000,4000,4000,4000,0
20230904,190400,155725975,4000,4000,4000,4000,0
20230904,190300,155725975,4000,4000,4000,4000,0
20230904,190200,155725975,4000,4000,4000,4000,0
20230904,190100,155725975,4000,4000,4000,4000,0
20230904,190000,155725975,4000,4000,4000,4000,0
20230904,185900,155725975,4000,4000,4000,4000,0
20230904,185800,155725975,4000,4000,4000,4000,0
20230904,185700,155725975,4000,4000,4000,4000,0
20230904,185600,155725975,4000,4000,4000,4000,0
20230904,185500,155725975,4000,4000,4000,4000,0
20230904,185400,155725975,4000,4000,4000,4000,0
20230904,185300,155725975,4000,4000,4000,4000,0
20230904,185200,155725975,4000,4000,4000,4000,0
20230904,185100,155725975,4000,4000,4000,4000,0
20230904,185000,155725975,4000,4000,4000,4000,0
20230904,184900,155725975,4000,4000,4000,4000,0
20230904,184800,155725975,4000,4000,4000,4000,0
20230904,184700,155725975,4000,4000,4000,4000,0
20230904,184600,155725975,4000,4000,4000,4000,0
20230904,184500,155725975,4000,4000,4000,4000,0
20230904,184400,155725975,4000,4000,4000,4000,349
20230904,184300,155725975,4000,4000,4000,4000,0
20230904,184200,155725975,4000,4000,4000,4000,0
20230904,184100,155725975,4000,4000,4000,4000,0
20230904,184000,155725975,4000,4000,4000,4000,0
20230904,183900,155725975,4000,4000,4000,4000,0
20230904,183800,155725975,4000,4000,4000,4000,0
20230904,183700,155725975,4000,4000,4000,4000,0
20230904,183600,155725975,4000,4000,4000,4000,0
20230904,183500,155725975,4000,4000,4000,4000,0
20230904,183400,155725975,4000,4000,4000,4000,0
20230904,183300,155725975,4000,4000,4000,4000,0
20230904,183200,155725975,4000,4000,4000,4000,0
20230904,183100,155725975,4000,4000,4000,4000,0
20230904,183000,155725975,4000,4000,4000,4000,0
20230904,182900,155725975,4000,4000,4000,4000,0
20230904,182800,155725975,4000,4000,4000,4000,0
20230904,182700,155725975,4000,4000,4000,4000,0
20230904,182600,155725975,4000,4000,4000,4000,0
20230904,182500,155725975,4000,4000,4000,4000,0
20230904,182400,155725975,4000,4000,4000,4000,0
20230904,182300,155725975,4000,4000,4000,4000,0
20230904,182200,155725975,4000,4000,4000,4000,0
20230904,182100,155725975,4000,4000,4000,4000,0
20230904,182000,155725975,4000,4000,4000,4000,0
20230904,181900,155725975,4000,4000,4000,4000,0
20230904,181800,155725975,4000,4000,4000,4000,0
20230904,181700,155725975,4000,4000,4000,4000,0
20230904,181600,155725975,4000,4000,4000,4000,0
20230904,181500,155725975,4000,4000,4000,4000,0
20230904,181400,155725975,4000,4000,4000,4000,349
20230904,181300,155725975,4000,4000,4000,4000,0
20230904,181200,155725975,4000,4000,4000,4000,0
20230904,181100,155725975,4000,4000,4000,4000,0
20230904,181000,155725975,4000,4000,4000,4000,0
20230904,180900,155725975,4000,4000,4000,4000,0
20230904,180800,155725975,4000,4000,4000,4000,0
20230904,180700,155725975,4000,4000,4000,4000,0
20230904,180600,155725975,4000,4000,4000,4000,0
20230904,180500,155725975,4000,4000,4000,4000,0
20230904,180400,155725975,4000,4000,4000,4000,0
20230904,180300,155725975,4000,4000,4000,4000,0
20230904,180200,155725975,4000,4000,4000,4000,0
20230904,180100,155725975,4000,4000,4000,4000,0
20230904,180000,155725975,4000,4000,4000,4000,0
20230904,175900,155725975,4000,4000,4000,4000,0
20230904,175800,155725975,4000,4000,4000,4000,0
20230904,175700,155725975,4000,4000,4000,4000,0
20230904,175600,155725975,4000,4000,4000,4000,0
20230904,175500,155725975,4000,4000,4000,4000,0
20230904,175400,155725975,4000,4000,4000,4000,0
20230904,175300,155725975,4000,4000,4000,4000,0
20230904,175200,155725975,4000,4000,4000,4000,0
20230904,175100,155725975,4000,4000,4000,4000,0
20230904,175000,155725975,4000,4000,4000,4000,0
20230904,174900,155725975,4000,4000,4000,4000,0
20230904,174800,155725975,4000,4000,4000,4000,0
20230904,174700,155725975,4000,4000,4000,4000,0
20230904,174600,155725975,4000,4000,4000,4000,0
20230904,174500,155725975,4000,4000,4000,4000,0
20230904,174400,155725975,4000,4000,4000,4000,349
20230904,174300,155725975,4000,4000,4000,4000,0
20230904,174200,155725975,4000,4000,4000,4000,0
20230904,174100,155725975,4000,4000,4000,4000,0
20230904,174000,155725975,4000,4000,4000,4000,0
20230904,173900,155725975,4000,4000,4000,4000,0
20230904,173800,155725975,4000,4000,4000,4000,0
20230904,173700,155725975,4000,4000,4000,4000,0
20230904,173600,155725975,4000,4000,4000,4000,0
20230904,173500,155725975,4000,4000,4000,4000,0
20230904,173400,155725975,4000,4000,4000,4000,0
20230904,173300,155725975,4000,4000,4000,4000,0
20230904,173200,155725975,4000,4000,4000,4000,0
20230904,173100,155725975,4000,4000,4000,4000,0
20230904,173000,155725975,4000,4000,4000,4000,0
20230904,172900,155725975,4000,4000,4000,4000,0
20230904,172800,155725975,4000,4000,4000,4000,0
20230904,172700,155725975,4000,4000,4000,4000,0
20230904,172600,155725975,4000,4000,4000,4000,0
20230904,172500,155725975,4000,4000,4000,4000,0
20230904,172400,155725975,4000,4000,4000,4000,0
20230904,172300,155725975,4000,4000,4000,4000,0
20230904,172200,155725975,4000,4000,4000,4000,0
20230904,172100,155725975,4000,4000,4000,4000,0
20230904,172000,155725975,4000,4000,4000,4000,0
20230904,171900,155725975,4000,4000,4000,4000,0
20230904,171800,155725975,4000,4000,4000,4000,0
20230904,171700,155725975,4000,4000,4000,4000,0
20230904,171600,155725975,4000,4000,4000,4000,0
20230904,171500,155725975,4000,4000,4000,4000,0
20230904,171400,155725975,4000,4000,4000,4000,349
20230904,171300,155725975,4000,4000,4000,4000,0
20230904,171200,155725975,4000,4000,4000,4000,0
20230904,171100,155725975,4000,4000,4000,4000,0
20230904,171000,155725975,4000,4000,4000,4000,0
20230904,170900,155725975,4000,4000,4000,4000,0
20230904,170800,155725975,4000,4000,4000,4000,0
20230904,170700,155725975,4000,4000,4000,4000,0
20230904,170600,155725975,4000,4000,4000,4000,0
20230904,170500,155725975,4000,4000,4000,4000,0
20230904,170400,155725975,4000,4000,4000,4000,0
20230904,170300,155725975,4000,4000,4000,4000,0
20230904,170200,155725975,4000,4000,4000,4000,0
20230904,170100,155725975,4000,4000,4000,4000,0
20230904,170000,155725975,4000,4000,4000,4000,0
20230904,165900,155725975,4000,4000,4000,4000,0
20230904,165800,155725975,4000,4000,4000,4000,0
20230904,165700,155725975,4000,4000,4000,4000,0
20230904,165600,155725975,4000,4000,4000,4000,0
20230904,165500,155725975,4000,4000,4000,4000,0
20230904,165400,155725975,4000,4000,4000,4000,0
20230904,165300,155725975,4000,4000,4000,4000,0
20230904,165200,155725975,4000,4000,4000,4000,0
20230904,165100,155725975,4000,4000,4000,4000,0
20230904,165000,155725975,4000,4000,4000,4000,0
20230904,164900,155725975,4000,4000,4000,4000,0
20230904,164800,155725975,4000,4000,4000,4000,0
20230904,164700,155725975,4000,4000,4000,4000,0
20230904,164600,155725975,4000,4000,4000,4000,0
20230904,164500,155725975,4000,4000,4000,4000,0
20230904,164400,155725975,4000,4000,4000,4000,349
20230904,164300,155725975,4000,4000,4000,4000,0
20230904,164200,155725975,4000,4000,4000,4000,0
20230904,164100,155725975,4000,4000,4000,4000,0
20230904,164000,155725975,4000,4000,4000,4000,0
20230904,163900,155725975,4000,4000,4000,4000,0
20230904,163800,155725975,4000,4000,4000,4000,0
20230904,163700,155725975,4000,4000,4000,4000,0
20230904,163600,155725975,4000,4000,4000,4000,0
20230904,163500,155725975,4000,4000,4000,4000,0
20230904,163400,155725975,4000,4000,4000,4000,0
20230904,163300,155725975,4000,4000,4000,4000,0
20230904,163200,155725975,4000,4000,4000,4000,0
20230904,163100,155725975,4000,4000,4000,4000,0
20230904,163000,155725975,4000,4000,4000,4000,0
20230904,162900,155725975,4000,4000,4000,4000,0
20230904,162800,155725975,4000,4000,4000,4000,0
20230904,162700,155725975,4000,4000,4000,4000,0
20230904,162600,155725975,4000,4000,4000,4000,0
20230904,162500,155725975,4000,4000,4000,4000,0
20230904,162400,155725975,4000,4000,4000,4000,0
20230904,162300,155725975,4000,4000,4000,4000,0
20230904,162200,155725975,4000,4000,4000,4000,0
20230904,162100,155725975,4000,4000,4000,4000,0
20230904,162000,155725975,4000,4000,4000,4000,0
20230904,161900,155725975,4000,4000,4000,4000,0
20230904,161800,155725975,4000,4000,4000,4000,0
20230904,161700,155725975,4000,4000,4000,4000,0
20230904,161600,155725975,4000,4000,4000,4000,0
20230904,161500,155725975,4000,4000,4000,4000,0
20230904,161400,155725975,4000,4000,4000,4000,349
20230904,161300,155725975,4000,4000,4000,4000,0
20230904,161200,155725975,4000,4000,4000,4000,0
20230904,161100,155725975,4000,4000,4000,4000,0
20230904,161000,155725975,4000,4000,4000,4000,0
20230904,160900,155725975,4000,4000,4000,4000,0
20230904,160800,155725975,4000,4000,4000,4000,0
20230904,160700,155725975,4000,4000,4000,4000,0
20230904,160600,155725975,4000,4000,4000,4000,0
20230904,160500,155725975,4000,4000,4000,4000,0
20230904,160400,155725975,4000,4000,4000,4000,0
20230904,160300,155725975,4000,4000,4000,4000,0
20230904,160200,155725975,4000,4000,4000,4000,0
20230904,160100,155725975,4000,4000,4000,4000,0
20230904,160000,155725975,4000,4000,4000,4000,0
20230904,155900,155725975,4000,4000,4000,4000,0
20230904,155800,155725975,4000,4000,4000,4000,0
20230904,155700,155725975,4000,4000,4000,4000,0
20230904,155600,155725975,4000,4000,4000,4000,0
20230904,155500,155725975,4000,4000,4000,4000,0
20230904,155400,155725975,4000,4000,4000,4000,0
20230904,155300,155725975,4000,4000,4000,4000,0
20230904,155200,155725975,4000,4000,4000,4000,0
20230904,155100,155725975,4000,4000,4000,4000,0
20230904,155000,155725975,4000,4000,4000,4000,0
20230904,154900,155725975,4000,4000,4000,4000,0
20230904,154800,155725975,4000,4000,4000,4000,0
20230904,154700,155725975,4000,4000,4000,4000,0
20230904,154600,155725975,4000,4000,4000,4000,0
20230904,154500,155725975,4000,4000,4000,4000,0
20230904,154400,155725975,4000,4000,4000,4000,349
20230904,154300,155725975,4000,4000,4000,4000,0
20230904,154200,155725975,4000,4000,4000,4000,0
20230904,154100,155725975,4000,4000,4000,4000,0
20230904,154000,155725975,4000,4000,4000,4000,0
20230904,153900,155725975,4000,4000,4000,4000,0
20230904,153800,155725975,4000,4000,4000,4000,0
20230904,153700,155725975,4000,4000,4000,4000,0
20230904,153600,155725975,4000,4000,4000,4000,0
20230904,153500,155725975,4000,4000,4000,4000,0
20230904,153400,155725975,4000,4000,4000,4000,0
20230904,153300,155725975,4000,4000,4000,4000,0
20230904,153200,155725975,4000,4000,4000,4000,0
20230904,153100,155725975,4000,4000,4000,4000,0
20230904,153000,155725975,4000,4000,4000,4000,349
20230904,152900,154329975,4005,4005,4005,4005,0
20230904,152800,154329975,4005,4005,4005,4005,0
20230904,152700,154329975,4005,4005,4005,4005,0
20230904,152600,154329975,4005,4005,4005,4005,0
20230904,152500,154329975,4005,4005,4005,4005,0
20230904,152400,154329975,4005,4005,4005,4005,0
20230904,152300,154329975,4005,4005,4005,4005,0
20230904,152200,154329975,4005,4005,4005,4005,0
20230904,152100,154329975,4005,4005,4005,4005,0
20230904,152000,154329975,4005,4005,4005,4005,0
20230904,151900,154329975,4005,4000,4045,3960,2720
20230904,151800,143495500,4015,4000,4015,3990,1003
20230904,151700,139479130,3990,4000,4000,3990,557
20230904,151600,137251150,4000,3990,4000,3990,520
20230904,151500,135171180,3990,3990,3990,3990,3
20230904,151400,135159210,4000,3990,4000,3990,4
20230904,151300,135143230,4000,3990,4000,3990,5
20230904,151200,135123260,4000,3990,4000,3990,4
20230904,151100,135107280,4000,4000,4000,3990,7
20230904,151000,135079310,3990,3990,3990,3990,3
20230904,150900,135067340,4000,3995,4000,3990,334
20230904,150800,133731860,4000,4000,4000,3990,7
20230904,150700,133703890,3990,3990,3990,3990,2
20230904,150600,133695910,4000,3990,4000,3990,5
20230904,150500,133675940,4000,3990,4000,3985,562
20230904,150400,131436295,4000,3995,4000,3990,117
20230904,150300,130968840,3990,3990,3990,3990,3
20230904,150200,130956870,3995,3990,3995,3990,4
20230904,150100,130940900,4000,3990,4000,3990,5
20230904,150000,130920930,3985,3985,3985,3985,3
20230904,145900,130908975,4000,4000,4000,3985,109
20230904,145800,130473005,3985,4000,4000,3985,5
20230904,145700,130453050,3985,3985,3985,3985,2
20230904,145600,130445080,3980,3980,3980,3980,26
20230904,145500,130341600,3980,3980,3980,3980,3
20230904,145400,130329660,3980,3980,3980,3980,12
20230904,145300,130281900,3980,3980,3980,3980,3
20230904,145200,130269960,3980,3980,3980,3980,2
20230904,145100,130262000,4000,3975,4000,3975,5
20230904,145000,130242075,3975,3975,3975,3975,3
20230904,144900,130230150,4000,3975,4000,3975,4
20230904,144800,130214200,4000,4000,4000,3975,6
20230904,144700,130190275,3975,4000,4000,3975,4
20230904,144600,130174350,3975,3975,3975,3975,3
20230904,144500,130162425,4000,3995,4000,3970,1755
20230904,144400,123143190,3970,3970,3970,3970,2
20230904,144300,123135250,3970,3970,3970,3970,3
20230904,144200,123123340,3995,3970,3995,3970,4
20230904,144100,123107410,3970,3985,3985,3970,3
20230904,144000,123095485,3995,3995,4000,3985,168
20230904,143900,122424350,3995,3985,3995,3985,1103
20230904,143800,118028885,3985,3995,3995,3985,103
20230904,143700,117617430,3985,3985,3985,3985,2
20230904,143600,117609460,3995,3985,3995,3985,330
20230904,143500,116293590,4000,4000,4000,3985,230
20230904,143400,115375315,3990,4000,4000,3990,117
20230904,143300,114907485,4000,3990,4000,3990,259
20230904,143200,113871515,4000,3990,4000,3990,4
20230904,143100,113855535,3990,4000,4000,3990,5
20230904,143000,113835565,3990,3990,3990,3990,3
20230904,142900,113823595,3990,3990,3990,3990,2
20230904,142800,113815615,3990,3990,3990,3990,3
20230904,142700,113803645,4000,3990,4000,3990,4
20230904,142600,113787665,4000,3990,4000,3990,21
20230904,142500,113703720,3990,3970,3990,3970,973
20230904,142400,109821510,3965,3965,3965,3965,2
20230904,142300,109813580,3965,3990,3990,3965,6
20230904,142200,109789715,3965,3990,3990,3965,4
20230904,142100,109773805,3965,3965,3965,3965,3
20230904,142000,109761910,3965,3965,3965,3965,3
20230904,141900,109750015,3965,3965,3965,3965,2
20230904,141800,109742085,3965,3965,3965,3965,3
20230904,141700,109730190,3965,3965,3965,3965,2
20230904,141600,109722260,3965,3965,3965,3965,3
20230904,141500,109710365,3990,3990,3990,3965,7
20230904,141400,109682510,3965,3965,3965,3965,2
20230904,141300,109674580,3990,3965,3990,3965,5
20230904,141200,109654705,3965,3965,3965,3965,2
20230904,141100,109646775,3965,3965,3965,3965,3
20230904,141000,109634880,3965,3990,3990,3965,5
20230904,140900,109615005,3965,3965,3965,3965,2
20230904,140800,109607075,3965,3965,3965,3965,3
20230904,140700,109595180,3990,3965,3990,3965,16
20230904,140600,109531390,3990,3965,3990,3965,5
20230904,140500,109511515,3965,3965,3965,3965,3
20230904,140400,109499620,3965,3965,3965,3965,2
20230904,140300,109491690,3960,3960,3960,3960,3
20230904,140200,109479810,3960,3960,3960,3960,115
20230904,140100,109024410,3960,3990,3990,3960,4
20230904,140000,109008510,3960,3965,3965,3960,3
20230904,135900,108996625,3965,3965,3965,3965,2
20230904,135800,108988695,3990,3980,3990,3965,248
20230904,135700,108000190,3960,3960,3960,3960,3
20230904,135600,107988310,3960,3960,3960,3960,8
20230904,135500,107956630,3960,3960,3960,3960,3
20230904,135400,107944750,3960,3980,3980,3960,4
20230904,135300,107928870,3960,3960,3960,3960,3
20230904,135200,107916990,3980,3960,3980,3960,5
20230904,135100,107897150,3960,3960,3960,3960,2
20230904,135000,107889230,3960,3985,3985,3960,52
20230904,134900,107682085,3960,3960,3960,3960,2
20230904,134800,107674165,3990,3960,3990,3960,33
20230904,134700,107543065,3960,3960,3960,3960,3
20230904,134600,107531185,3960,3960,3960,3960,2
20230904,134500,107523265,3960,3960,3960,3960,3
20230904,134400,107511385,3960,3990,3990,3960,54
20230904,134300,107295985,3990,3960,3990,3960,5
20230904,134200,107276125,3960,3960,3960,3960,3
20230904,134100,107264245,3960,3960,3960,3960,2
20230904,134000,107256325,3960,3990,3990,3960,31
20230904,133900,107132725,3990,3960,3990,3960,4
20230904,133800,107116825,3960,3960,3960,3960,3
20230904,133700,107104945,3960,3960,3960,3960,3
20230904,133600,107093065,3960,3960,3960,3960,2
20230904,133500,107085145,3960,3990,3990,3960,32
20230904,133400,106957555,3990,3960,3990,3960,30
20230904,133300,106837915,3990,3985,3990,3960,1170
20230904,133200,102174080,3985,3985,3985,3985,3
20230904,133100,102162125,3985,3985,3985,3985,109
20230904,133000,101727760,3985,3965,3985,3965,131
20230904,132900,101205785,3990,3990,3990,3965,185
20230904,132800,100470485,3960,3960,3960,3960,3
20230904,132700,100458605,3990,3960,3990,3960,6
20230904,132600,100434785,3960,3960,3960,3960,3
20230904,132500,100422905,3990,3960,3990,3960,6
20230904,132400,100399085,3960,3975,3985,3960,312
20230904,132300,99156300,3960,3960,3960,3960,4
20230904,132200,99140460,3975,3960,3975,3960,5
20230904,132100,99120630,3960,3960,3960,3960,2
20230904,132000,99112710,3960,3960,3975,3960,33
20230904,131900,98982000,3960,3970,3975,3960,31
20230904,131800,98858885,3970,3960,3970,3960,31
20230904,131700,98735845,3960,3970,3970,3960,361
20230904,131600,97302715,3970,3975,3975,3970,42
20230904,131500,97135770,3975,3975,3975,3975,6
20230904,131400,97111920,3975,3975,3975,3975,5
20230904,131300,97092045,3975,3980,3985,3975,62
20230904,131200,96845080,3975,3975,3975,3975,4
20230904,131100,96829180,3975,3975,3975,3975,2
20230904,131000,96821230,3975,3975,3985,3975,23
20230904,130900,96729615,3975,3975,3975,3975,2
20230904,130800,96721665,3990,3985,3990,3970,62
20230904,130700,96474375,3970,3970,3970,3970,4
20230904,130600,96458495,3970,3970,3970,3970,3
20230904,130500,96446585,3970,3970,3980,3970,45
20230904,130400,96267525,3970,3970,3970,3970,3
20230904,130300,96255615,3960,3980,3990,3960,33
20230904,130200,96124075,3990,3960,3990,3960,31
20230904,130100,96000540,3960,3960,3960,3960,2
20230904,130000,95992620,3960,3960,3960,3960,3
20230904,125900,95980740,3960,3960,3960,3960,2
20230904,125800,95972820,3960,3960,3960,3960,3
20230904,125700,95960940,3990,3960,3990,3960,338
20230904,125600,94614020,3985,3955,3985,3955,117
20230904,125500,94151225,3985,3955,3990,3955,284
20230904,125400,93020350,3980,3955,3980,3955,5
20230904,125300,93000525,3980,3955,3980,3955,6
20230904,125200,92976745,3990,3970,3990,3955,62
20230904,125100,92730390,3975,3955,3975,3955,188
20230904,125000,91986570,3980,3955,3980,3955,15
20230904,124900,91927155,3960,3960,3960,3960,2
20230904,124800,91919235,3985,3970,3985,3960,17
20230904,124700,91851630,3975,3975,3980,3955,273
20230904,124600,90765390,3980,3955,3980,3955,35
20230904,124500,90626165,3980,3955,3980,3955,8
20230904,124400,90594425,3955,3955,3955,3955,4
20230904,124300,90578605,3980,3955,3980,3955,5
20230904,124200,90558780,3985,3980,3985,3955,192
20230904,124100,89798485,3985,3955,3985,3955,64
20230904,124000,89543990,3955,3955,3955,3955,3
20230904,123900,89532125,3955,3955,3955,3955,3
20230904,123800,89520260,3970,3955,3970,3955,4
20230904,123700,89504410,3955,3955,3955,3955,3
20230904,123600,89492545,3970,3970,3970,3955,59
20230904,123500,89258345,3955,3955,3955,3955,4
20230904,123400,89242525,3955,3955,3955,3955,4
20230904,123300,89226705,3955,3955,3970,3955,6
20230904,123200,89202930,3955,3955,3970,3955,18
20230904,123100,89131530,3955,3970,3970,3955,60
20230904,123000,88893375,3955,3970,3970,3955,5
20230904,122900,88873570,3955,3960,3960,3955,156
20230904,122800,88255960,3960,3960,3960,3960,2
20230904,122700,88248040,3960,3970,3970,3960,5
20230904,122600,88228220,3960,3970,3970,3960,52
20230904,122500,88022010,3960,3960,3970,3960,32
20230904,122400,87895010,3960,3960,3960,3960,4
20230904,122300,87879170,3960,3960,3960,3960,115
20230904,122200,87423770,3960,3960,3960,3960,4
20230904,122100,87407930,3960,3960,3960,3960,3
20230904,122000,87396050,3970,3960,3970,3960,63
20230904,121900,87146000,3960,3960,3960,3960,3
20230904,121800,87134120,3960,3960,3960,3960,2
20230904,121700,87126200,3960,3960,3960,3960,3
20230904,121600,87114320,3960,3965,3965,3960,136
20230904,121500,86575560,3965,3970,3970,3965,61
20230904,121400,86333410,3965,3965,3965,3965,4
20230904,121300,86317550,3965,3965,3970,3965,17
20230904,121200,86250075,3970,3970,3970,3965,10
20230904,121100,86210395,3965,3970,3970,3965,55
20230904,121000,85992060,3965,3970,3970,3965,32
20230904,120900,85865035,3970,3965,3970,3965,31
20230904,120800,85741980,3965,3970,3970,3965,14
20230904,120700,85686460,3965,3965,3965,3965,1003
20230904,120600,81709565,3965,3970,3970,3965,4
20230904,120500,81693695,3965,3965,3965,3965,4
20230904,120400,81677835,3970,3985,3990,3965,680
20230904,120300,78975360,3985,3975,3985,3970,284
20230904,120200,77846455,3990,3975,3990,3975,6
20230904,120100,77822575,3990,3975,3990,3975,6
20230904,120000,77798690,3990,3985,3990,3975,7
20230904,115900,77770815,3990,3990,3990,3975,62
20230904,115800,77523480,3990,3975,3990,3975,3
20230904,115700,77511540,3995,3975,3995,3975,8
20230904,115600,77479660,3995,3995,3995,3980,16
20230904,115500,77415910,3995,3995,3995,3975,37
20230904,115400,77268175,3980,3985,4000,3980,85
20230904,115300,76929190,4000,3975,4000,3975,31
20230904,115200,76805275,3975,3975,3975,3975,4
20230904,115100,76789375,3975,3975,3975,3975,32
20230904,115000,76662175,3995,3980,3995,3975,117
20230904,114900,76196655,3995,3980,3995,3980,5
20230904,114800,76176725,4000,3995,4000,3980,63
20230904,114700,75925005,3980,3980,3980,3980,3
20230904,114600,75913065,3995,3980,3995,3980,3
20230904,114500,75901110,3995,3980,3995,3980,4
20230904,114400,75885175,3995,3980,3995,3980,8
20230904,114300,75853275,3995,3980,4000,3980,61
20230904,114200,75609730,3980,3980,3980,3980,4
20230904,114100,75593810,3980,3975,3980,3975,240
20230904,114000,74638625,3980,3975,3980,3975,8
20230904,113900,74606805,3980,3975,3980,3975,5
20230904,113800,74586920,3980,3980,3980,3975,454
20230904,113700,72780010,3980,3975,3980,3975,31
20230904,113600,72656645,3980,3975,3980,3975,4
20230904,113500,72640735,3980,3975,3980,3975,5
20230904,113400,72620850,3980,4000,4000,3980,73
20230904,113300,72330230,3975,3975,3980,3975,5
20230904,113200,72310345,3980,3975,3980,3975,261
20230904,113100,71272565,3980,3980,3980,3975,360
20230904,113000,69839785,3980,3980,3980,3975,246
20230904,112900,68860715,4000,3985,4000,3985,5
20230904,112800,68840760,4000,4000,4000,3985,5
20230904,112700,68820790,4000,4000,4000,3980,64
20230904,112600,68564850,4000,4000,4000,3980,88
20230904,112500,68212910,4000,3990,4000,3980,22
20230904,112400,68125120,3990,3990,3990,3975,1028
20230904,112300,64036910,3980,3990,3990,3980,10
20230904,112200,63997050,3980,3990,3990,3975,64
20230904,112100,63741755,3975,3990,3990,3975,6
20230904,112000,63717875,3970,3990,3990,3970,6
20230904,111900,63693995,3970,3970,3990,3970,6
20230904,111800,63670135,3990,3970,3990,3970,4
20230904,111700,63654215,3990,3985,3990,3970,1451
20230904,111600,57873725,3985,3970,3985,3970,31
20230904,111500,57750235,3985,3970,3985,3970,4
20230904,111400,57734325,3990,3995,3995,3970,15
20230904,111300,57674480,3970,4005,4005,3970,6
20230904,111200,57650555,3980,3965,4010,3965,932
20230904,111100,53921675,3960,3960,3965,3960,788
20230904,111000,50800405,3960,3955,3960,3955,616
20230904,110900,48361300,3955,3955,3955,3950,98
20230904,110800,47973730,3955,3950,3955,3950,4
20230904,110700,47957920,3955,3950,3955,3950,5
20230904,110600,47938160,3955,3955,3955,3950,64
20230904,110500,47685055,3945,3945,3945,3945,2
20230904,110400,47677165,3945,3945,3945,3945,3
20230904,110300,47665330,3955,3945,3955,3945,5
20230904,110200,47645585,3945,3955,3955,3945,6
20230904,110100,47621895,3945,3955,3955,3945,83
20230904,110000,47293670,3955,3945,3955,3945,31
20230904,105900,47171095,3955,3945,3955,3945,8
20230904,105800,47139495,3955,3955,3955,3945,6
20230904,105700,47115785,3955,3945,3955,3945,1715
20230904,105600,40350100,3945,3940,3945,3940,247
20230904,105500,39376910,3940,3940,3940,3940,117
20230904,105400,38915930,3940,3940,3940,3940,0
20230904,105300,38915930,3940,3940,3940,3940,8
20230904,105200,38884410,3940,3940,3940,3930,267
20230904,105100,37833740,3925,3925,3925,3925,1
20230904,105000,37829815,3940,3935,3940,3925,98
20230904,104900,37443830,3935,3925,3935,3925,3
20230904,104800,37432035,3935,3920,3935,3920,3
20230904,104700,37420245,3935,3935,3935,3935,26
20230904,104600,37317935,3935,3935,3935,3935,0
20230904,104500,37317935,3935,3935,3935,3935,31
20230904,104400,37195950,3935,3925,3935,3920,143
20230904,104300,36634440,3935,3935,3935,3935,2
20230904,104200,36626570,3920,3920,3920,3920,1
20230904,104100,36622650,3935,3920,3935,3920,3
20230904,104000,36610860,3935,3920,3935,3920,110
20230904,103900,36178025,3935,3920,3935,3920,65
20230904,103800,35922430,3930,3920,3930,3920,3
20230904,103700,35910650,3930,3930,3930,3930,24
20230904,103600,35816330,3930,3930,3930,3930,0
20230904,103500,35816330,3930,3930,3930,3930,0
20230904,103400,35816330,3930,3925,3930,3925,58
20230904,103300,35588425,3925,3925,3925,3925,0
20230904,103200,35588425,3925,3920,3925,3920,3
20230904,103100,35576655,3925,3920,3925,3920,3
20230904,103000,35564885,3925,3915,3925,3915,3
20230904,102900,35553120,3930,3915,3930,3915,31
20230904,102800,35431305,3930,3915,3930,3915,29
20230904,102700,35317350,3930,3930,3930,3930,2
20230904,102600,35309490,3915,3915,3915,3915,31
20230904,102500,35188125,3930,3930,3930,3930,2
20230904,102400,35180265,3930,3920,3930,3920,256
20230904,102300,34176735,3920,3920,3920,3920,58
20230904,102200,33949375,3920,3915,3920,3915,3
20230904,102100,33937620,3920,3910,3920,3910,3
20230904,102000,33925870,3920,3910,3920,3910,113
20230904,101900,33483520,3910,3910,3910,3910,1
20230904,101800,33479610,3920,3910,3920,3910,61
20230904,101700,33240500,3920,3920,3920,3920,0
20230904,101600,33240500,3920,3920,3920,3920,0
20230904,101500,33240500,3920,3920,3920,3920,65
20230904,101400,32985700,3920,3920,3920,3920,0
20230904,101300,32985700,3920,3920,3920,3920,58
20230904,101200,32758340,3920,3905,3920,3905,119
20230904,101100,32293045,3910,3905,3910,3905,116
20230904,101000,31840055,3910,3905,3910,3905,6
20230904,100900,31816600,3910,3905,3910,3905,68
20230904,100800,31550725,3910,3905,3910,3905,181
20230904,100700,30843020,3910,3910,3910,3910,30
20230904,100600,30725720,3910,3910,3910,3910,0
20230904,100500,30725720,3910,3910,3910,3910,0
20230904,100400,30725720,3910,3900,3910,3900,125
20230904,100300,30237070,3910,3910,3910,3910,0
20230904,100200,30237070,3910,3910,3910,3910,59
20230904,100100,30006380,3900,3900,3900,3900,86
20230904,100000,29670980,3910,3900,3910,3900,23
20230904,095900,29581250,3900,3900,3900,3900,276
20230904,095800,28504850,3900,3910,3910,3900,3
20230904,095700,28493130,3900,3910,3910,3900,59
20230904,095600,28262450,3910,3900,3910,3900,3
20230904,095500,28250730,3910,3910,3910,3910,0
20230904,095400,28250730,3910,3910,3910,3910,0
20230904,095300,28250730,3910,3910,3910,3910,0
20230904,095200,28250730,3910,3910,3910,3910,30
20230904,095100,28133430,3910,3910,3910,3910,28
20230904,095000,28023950,3915,3900,3915,3900,2
20230904,094900,28016135,3915,3900,3915,3900,24
20230904,094800,27922190,3915,3915,3915,3900,29
20230904,094700,27808670,3915,3895,3915,3895,149
20230904,094600,27228275,3915,3915,3915,3895,60
20230904,094500,26993395,3920,3920,3920,3920,0
20230904,094400,26993395,3920,3920,3920,3920,0
20230904,094300,26993395,3920,3900,3920,3895,147
20230904,094200,26420555,3920,3920,3920,3920,0
20230904,094100,26420555,3920,3895,3920,3895,113
20230904,094000,25979005,3920,3895,3920,3895,2
20230904,093900,25971190,3920,3900,3920,3895,148
20230904,093800,25394020,3920,3915,3920,3900,903
20230904,093700,21859235,3915,3915,3915,3900,3
20230904,093600,21847505,3900,3915,3915,3900,31
20230904,093500,21726155,3915,3915,3915,3900,209
20230904,093400,20910110,3915,3915,3915,3915,0
20230904,093300,20910110,3915,3915,3915,3915,26
20230904,093200,20808320,3915,3915,3915,3915,0
20230904,093100,20808320,3915,3900,3915,3900,147
20230904,093000,20235005,3915,3915,3915,3900,100
20230904,092900,19843520,3915,3900,3915,3900,2
20230904,092800,19835705,3900,3900,3900,3900,1
20230904,092700,19831805,3910,3900,3910,3900,148
20230904,092600,19254595,3920,3900,3920,3900,3
20230904,092500,19242855,3920,3920,3920,3920,58
20230904,092400,19015495,3920,3920,3920,3920,0
20230904,092300,19015495,3920,3905,3920,3900,147
20230904,092200,18442170,3920,3920,3920,3920,0
20230904,092100,18442170,3920,3920,3920,3920,0
20230904,092000,18442170,3920,3915,3920,3900,60
20230904,091900,18207055,3915,3905,3915,3900,148
20230904,091800,17629200,3910,3900,3910,3900,2
20230904,091700,17621390,3910,3900,3910,3900,3
20230904,091600,17609670,3910,3900,3910,3900,3
20230904,091500,17597950,3910,3910,3910,3900,314
20230904,091400,16371670,3910,3910,3910,3910,240
20230904,091300,15433270,3915,3915,3915,3915,0
20230904,091200,15433270,3915,3915,3915,3905,34
20230904,091100,15300480,3910,3920,3920,3910,205
20230904,091000,14498000,3915,3910,3915,3910,220
20230904,090900,13636795,3910,3905,3910,3905,18
20230904,090800,13566500,3895,3900,3900,3895,356
20230904,090700,12179795,3910,3910,3910,3910,0
20230904,090600,12179795,3910,3910,3910,3910,129
20230904,090500,11675405,3910,3895,3910,3895,404
20230904,090400,10100840,3895,3895,3895,3895,5
20230904,090300,10081365,3895,3880,3895,3870,102
20230904,090200,9686585,3895,3865,3895,3865,202
20230904,090100,8905825,3865,3870,3900,3865,132
20230904,090000,8393540,3880,3885,3910,3880,2158