KissMeData/396300/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,205200,446710100,4655,4655,4655,4655,1797
20230905,205100,446710100,4655,4655,4655,4655,0
20230905,205000,446710100,4655,4655,4655,4655,0
20230905,204900,446710100,4655,4655,4655,4655,0
20230905,204800,446710100,4655,4655,4655,4655,0
20230905,204700,446710100,4655,4655,4655,4655,0
20230905,204600,446710100,4655,4655,4655,4655,0
20230905,204500,446710100,4655,4655,4655,4655,0
20230905,204400,446710100,4655,4655,4655,4655,0
20230905,204300,446710100,4655,4655,4655,4655,0
20230905,204200,446710100,4655,4655,4655,4655,0
20230905,204100,446710100,4655,4655,4655,4655,0
20230905,204000,446710100,4655,4655,4655,4655,0
20230905,203900,446710100,4655,4655,4655,4655,0
20230905,203800,446710100,4655,4655,4655,4655,0
20230905,203700,446710100,4655,4655,4655,4655,0
20230905,203600,446710100,4655,4655,4655,4655,0
20230905,203500,446710100,4655,4655,4655,4655,0
20230905,203400,446710100,4655,4655,4655,4655,0
20230905,203300,446710100,4655,4655,4655,4655,0
20230905,203200,446710100,4655,4655,4655,4655,0
20230905,203100,446710100,4655,4655,4655,4655,0
20230905,203000,446710100,4655,4655,4655,4655,0
20230905,202900,446710100,4655,4655,4655,4655,0
20230905,202800,446710100,4655,4655,4655,4655,0
20230905,202700,446710100,4655,4655,4655,4655,0
20230905,202600,446710100,4655,4655,4655,4655,0
20230905,202500,446710100,4655,4655,4655,4655,0
20230905,202400,446710100,4655,4655,4655,4655,0
20230905,202300,446710100,4655,4655,4655,4655,0
20230905,202200,446710100,4655,4655,4655,4655,1797
20230905,202100,446710100,4655,4655,4655,4655,0
20230905,202000,446710100,4655,4655,4655,4655,0
20230905,201900,446710100,4655,4655,4655,4655,0
20230905,201800,446710100,4655,4655,4655,4655,0
20230905,201700,446710100,4655,4655,4655,4655,0
20230905,201600,446710100,4655,4655,4655,4655,0
20230905,201500,446710100,4655,4655,4655,4655,0
20230905,201400,446710100,4655,4655,4655,4655,0
20230905,201300,446710100,4655,4655,4655,4655,0
20230905,201200,446710100,4655,4655,4655,4655,0
20230905,201100,446710100,4655,4655,4655,4655,0
20230905,201000,446710100,4655,4655,4655,4655,0
20230905,200900,446710100,4655,4655,4655,4655,0
20230905,200800,446710100,4655,4655,4655,4655,0
20230905,200700,446710100,4655,4655,4655,4655,0
20230905,200600,446710100,4655,4655,4655,4655,0
20230905,200500,446710100,4655,4655,4655,4655,0
20230905,200400,446710100,4655,4655,4655,4655,0
20230905,200300,446710100,4655,4655,4655,4655,0
20230905,200200,446710100,4655,4655,4655,4655,0
20230905,200100,446710100,4655,4655,4655,4655,0
20230905,200000,446710100,4655,4655,4655,4655,0
20230905,195900,446710100,4655,4655,4655,4655,0
20230905,195800,446710100,4655,4655,4655,4655,0
20230905,195700,446710100,4655,4655,4655,4655,0
20230905,195600,446710100,4655,4655,4655,4655,0
20230905,195500,446710100,4655,4655,4655,4655,0
20230905,195400,446710100,4655,4655,4655,4655,0
20230905,195300,446710100,4655,4655,4655,4655,0
20230905,195200,446710100,4655,4655,4655,4655,1797
20230905,195100,446710100,4655,4655,4655,4655,0
20230905,195000,446710100,4655,4655,4655,4655,0
20230905,194900,446710100,4655,4655,4655,4655,0
20230905,194800,446710100,4655,4655,4655,4655,0
20230905,194700,446710100,4655,4655,4655,4655,0
20230905,194600,446710100,4655,4655,4655,4655,0
20230905,194500,446710100,4655,4655,4655,4655,0
20230905,194400,446710100,4655,4655,4655,4655,0
20230905,194300,446710100,4655,4655,4655,4655,0
20230905,194200,446710100,4655,4655,4655,4655,0
20230905,194100,446710100,4655,4655,4655,4655,0
20230905,194000,446710100,4655,4655,4655,4655,0
20230905,193900,446710100,4655,4655,4655,4655,0
20230905,193800,446710100,4655,4655,4655,4655,0
20230905,193700,446710100,4655,4655,4655,4655,0
20230905,193600,446710100,4655,4655,4655,4655,0
20230905,193500,446710100,4655,4655,4655,4655,0
20230905,193400,446710100,4655,4655,4655,4655,0
20230905,193300,446710100,4655,4655,4655,4655,0
20230905,193200,446710100,4655,4655,4655,4655,0
20230905,193100,446710100,4655,4655,4655,4655,0
20230905,193000,446710100,4655,4655,4655,4655,0
20230905,192900,446710100,4655,4655,4655,4655,0
20230905,192800,446710100,4655,4655,4655,4655,0
20230905,192700,446710100,4655,4655,4655,4655,0
20230905,192600,446710100,4655,4655,4655,4655,0
20230905,192500,446710100,4655,4655,4655,4655,0
20230905,192400,446710100,4655,4655,4655,4655,0
20230905,192300,446710100,4655,4655,4655,4655,0
20230905,192200,446710100,4655,4655,4655,4655,1797
20230905,192100,446710100,4655,4655,4655,4655,0
20230905,192000,446710100,4655,4655,4655,4655,0
20230905,191900,446710100,4655,4655,4655,4655,0
20230905,191800,446710100,4655,4655,4655,4655,0
20230905,191700,446710100,4655,4655,4655,4655,0
20230905,191600,446710100,4655,4655,4655,4655,0
20230905,191500,446710100,4655,4655,4655,4655,0
20230905,191400,446710100,4655,4655,4655,4655,0
20230905,191300,446710100,4655,4655,4655,4655,0
20230905,191200,446710100,4655,4655,4655,4655,0
20230905,191100,446710100,4655,4655,4655,4655,0
20230905,191000,446710100,4655,4655,4655,4655,0
20230905,190900,446710100,4655,4655,4655,4655,0
20230905,190800,446710100,4655,4655,4655,4655,0
20230905,190700,446710100,4655,4655,4655,4655,0
20230905,190600,446710100,4655,4655,4655,4655,0
20230905,190500,446710100,4655,4655,4655,4655,0
20230905,190400,446710100,4655,4655,4655,4655,0
20230905,190300,446710100,4655,4655,4655,4655,0
20230905,190200,446710100,4655,4655,4655,4655,0
20230905,190100,446710100,4655,4655,4655,4655,0
20230905,190000,446710100,4655,4655,4655,4655,0
20230905,185900,446710100,4655,4655,4655,4655,0
20230905,185800,446710100,4655,4655,4655,4655,0
20230905,185700,446710100,4655,4655,4655,4655,0
20230905,185600,446710100,4655,4655,4655,4655,0
20230905,185500,446710100,4655,4655,4655,4655,0
20230905,185400,446710100,4655,4655,4655,4655,0
20230905,185300,446710100,4655,4655,4655,4655,0
20230905,185200,446710100,4655,4655,4655,4655,1797
20230905,185100,446710100,4655,4655,4655,4655,0
20230905,185000,446710100,4655,4655,4655,4655,0
20230905,184900,446710100,4655,4655,4655,4655,0
20230905,184800,446710100,4655,4655,4655,4655,0
20230905,184700,446710100,4655,4655,4655,4655,0
20230905,184600,446710100,4655,4655,4655,4655,0
20230905,184500,446710100,4655,4655,4655,4655,0
20230905,184400,446710100,4655,4655,4655,4655,0
20230905,184300,446710100,4655,4655,4655,4655,0
20230905,184200,446710100,4655,4655,4655,4655,0
20230905,184100,446710100,4655,4655,4655,4655,0
20230905,184000,446710100,4655,4655,4655,4655,0
20230905,183900,446710100,4655,4655,4655,4655,0
20230905,183800,446710100,4655,4655,4655,4655,0
20230905,183700,446710100,4655,4655,4655,4655,0
20230905,183600,446710100,4655,4655,4655,4655,0
20230905,183500,446710100,4655,4655,4655,4655,0
20230905,183400,446710100,4655,4655,4655,4655,0
20230905,183300,446710100,4655,4655,4655,4655,0
20230905,183200,446710100,4655,4655,4655,4655,0
20230905,183100,446710100,4655,4655,4655,4655,0
20230905,183000,446710100,4655,4655,4655,4655,0
20230905,182900,446710100,4655,4655,4655,4655,0
20230905,182800,446710100,4655,4655,4655,4655,0
20230905,182700,446710100,4655,4655,4655,4655,0
20230905,182600,446710100,4655,4655,4655,4655,0
20230905,182500,446710100,4655,4655,4655,4655,0
20230905,182400,446710100,4655,4655,4655,4655,0
20230905,182300,446710100,4655,4655,4655,4655,0
20230905,182200,446710100,4655,4655,4655,4655,1797
20230905,182100,446710100,4655,4655,4655,4655,0
20230905,182000,446710100,4655,4655,4655,4655,0
20230905,181900,446710100,4655,4655,4655,4655,0
20230905,181800,446710100,4655,4655,4655,4655,0
20230905,181700,446710100,4655,4655,4655,4655,0
20230905,181600,446710100,4655,4655,4655,4655,0
20230905,181500,446710100,4655,4655,4655,4655,0
20230905,181400,446710100,4655,4655,4655,4655,0
20230905,181300,446710100,4655,4655,4655,4655,0
20230905,181200,446710100,4655,4655,4655,4655,0
20230905,181100,446710100,4655,4655,4655,4655,0
20230905,181000,446710100,4655,4655,4655,4655,0
20230905,180900,446710100,4655,4655,4655,4655,0
20230905,180800,446710100,4655,4655,4655,4655,0
20230905,180700,446710100,4655,4655,4655,4655,0
20230905,180600,446710100,4655,4655,4655,4655,0
20230905,180500,446710100,4655,4655,4655,4655,0
20230905,180400,446710100,4655,4655,4655,4655,0
20230905,180300,446710100,4655,4655,4655,4655,0
20230905,180200,446710100,4655,4655,4655,4655,0
20230905,180100,446710100,4655,4655,4655,4655,0
20230905,180000,446710100,4655,4655,4655,4655,0
20230905,175900,446710100,4655,4655,4655,4655,0
20230905,175800,446710100,4655,4655,4655,4655,0
20230905,175700,446710100,4655,4655,4655,4655,0
20230905,175600,446710100,4655,4655,4655,4655,0
20230905,175500,446710100,4655,4655,4655,4655,0
20230905,175400,446710100,4655,4655,4655,4655,0
20230905,175300,446710100,4655,4655,4655,4655,0
20230905,175200,446710100,4655,4655,4655,4655,1797
20230905,175100,446710100,4655,4655,4655,4655,0
20230905,175000,446710100,4655,4655,4655,4655,0
20230905,174900,446710100,4655,4655,4655,4655,0
20230905,174800,446710100,4655,4655,4655,4655,0
20230905,174700,446710100,4655,4655,4655,4655,0
20230905,174600,446710100,4655,4655,4655,4655,0
20230905,174500,446710100,4655,4655,4655,4655,0
20230905,174400,446710100,4655,4655,4655,4655,0
20230905,174300,446710100,4655,4655,4655,4655,0
20230905,174200,446710100,4655,4655,4655,4655,0
20230905,174100,446710100,4655,4655,4655,4655,0
20230905,174000,446710100,4655,4655,4655,4655,0
20230905,173900,446710100,4655,4655,4655,4655,0
20230905,173800,446710100,4655,4655,4655,4655,0
20230905,173700,446710100,4655,4655,4655,4655,0
20230905,173600,446710100,4655,4655,4655,4655,0
20230905,173500,446710100,4655,4655,4655,4655,0
20230905,173400,446710100,4655,4655,4655,4655,0
20230905,173300,446710100,4655,4655,4655,4655,0
20230905,173200,446710100,4655,4655,4655,4655,0
20230905,173100,446710100,4655,4655,4655,4655,0
20230905,173000,446710100,4655,4655,4655,4655,0
20230905,172900,446710100,4655,4655,4655,4655,0
20230905,172800,446710100,4655,4655,4655,4655,0
20230905,172700,446710100,4655,4655,4655,4655,0
20230905,172600,446710100,4655,4655,4655,4655,0
20230905,172500,446710100,4655,4655,4655,4655,0
20230905,172400,446710100,4655,4655,4655,4655,0
20230905,172300,446710100,4655,4655,4655,4655,0
20230905,172200,446710100,4655,4655,4655,4655,1797
20230905,172100,446710100,4655,4655,4655,4655,0
20230905,172000,446710100,4655,4655,4655,4655,0
20230905,171900,446710100,4655,4655,4655,4655,0
20230905,171800,446710100,4655,4655,4655,4655,0
20230905,171700,446710100,4655,4655,4655,4655,0
20230905,171600,446710100,4655,4655,4655,4655,0
20230905,171500,446710100,4655,4655,4655,4655,0
20230905,171400,446710100,4655,4655,4655,4655,0
20230905,171300,446710100,4655,4655,4655,4655,0
20230905,171200,446710100,4655,4655,4655,4655,0
20230905,171100,446710100,4655,4655,4655,4655,0
20230905,171000,446710100,4655,4655,4655,4655,0
20230905,170900,446710100,4655,4655,4655,4655,0
20230905,170800,446710100,4655,4655,4655,4655,0
20230905,170700,446710100,4655,4655,4655,4655,0
20230905,170600,446710100,4655,4655,4655,4655,0
20230905,170500,446710100,4655,4655,4655,4655,0
20230905,170400,446710100,4655,4655,4655,4655,0
20230905,170300,446710100,4655,4655,4655,4655,0
20230905,170200,446710100,4655,4655,4655,4655,0
20230905,170100,446710100,4655,4655,4655,4655,0
20230905,170000,446710100,4655,4655,4655,4655,0
20230905,165900,446710100,4655,4655,4655,4655,0
20230905,165800,446710100,4655,4655,4655,4655,0
20230905,165700,446710100,4655,4655,4655,4655,0
20230905,165600,446710100,4655,4655,4655,4655,0
20230905,165500,446710100,4655,4655,4655,4655,0
20230905,165400,446710100,4655,4655,4655,4655,0
20230905,165300,446710100,4655,4655,4655,4655,0
20230905,165200,446710100,4655,4655,4655,4655,1797
20230905,165100,446710100,4655,4655,4655,4655,0
20230905,165000,446710100,4655,4655,4655,4655,0
20230905,164900,446710100,4655,4655,4655,4655,0
20230905,164800,446710100,4655,4655,4655,4655,0
20230905,164700,446710100,4655,4655,4655,4655,0
20230905,164600,446710100,4655,4655,4655,4655,0
20230905,164500,446710100,4655,4655,4655,4655,0
20230905,164400,446710100,4655,4655,4655,4655,0
20230905,164300,446710100,4655,4655,4655,4655,0
20230905,164200,446710100,4655,4655,4655,4655,0
20230905,164100,446710100,4655,4655,4655,4655,0
20230905,164000,446710100,4655,4655,4655,4655,0
20230905,163900,446710100,4655,4655,4655,4655,0
20230905,163800,446710100,4655,4655,4655,4655,0
20230905,163700,446710100,4655,4655,4655,4655,0
20230905,163600,446710100,4655,4655,4655,4655,0
20230905,163500,446710100,4655,4655,4655,4655,0
20230905,163400,446710100,4655,4655,4655,4655,0
20230905,163300,446710100,4655,4655,4655,4655,0
20230905,163200,446710100,4655,4655,4655,4655,0
20230905,163100,446710100,4655,4655,4655,4655,0
20230905,163000,446710100,4655,4655,4655,4655,0
20230905,162900,446710100,4655,4655,4655,4655,0
20230905,162800,446710100,4655,4655,4655,4655,0
20230905,162700,446710100,4655,4655,4655,4655,0
20230905,162600,446710100,4655,4655,4655,4655,0
20230905,162500,446710100,4655,4655,4655,4655,0
20230905,162400,446710100,4655,4655,4655,4655,0
20230905,162300,446710100,4655,4655,4655,4655,0
20230905,162200,446710100,4655,4655,4655,4655,1797
20230905,162100,446710100,4655,4655,4655,4655,0
20230905,162000,446710100,4655,4655,4655,4655,0
20230905,161900,446710100,4655,4655,4655,4655,0
20230905,161800,446710100,4655,4655,4655,4655,0
20230905,161700,446710100,4655,4655,4655,4655,0
20230905,161600,446710100,4655,4655,4655,4655,0
20230905,161500,446710100,4655,4655,4655,4655,0
20230905,161400,446710100,4655,4655,4655,4655,0
20230905,161300,446710100,4655,4655,4655,4655,0
20230905,161200,446710100,4655,4655,4655,4655,0
20230905,161100,446710100,4655,4655,4655,4655,0
20230905,161000,446710100,4655,4655,4655,4655,0
20230905,160900,446710100,4655,4655,4655,4655,0
20230905,160800,446710100,4655,4655,4655,4655,0
20230905,160700,446710100,4655,4655,4655,4655,0
20230905,160600,446710100,4655,4655,4655,4655,0
20230905,160500,446710100,4655,4655,4655,4655,0
20230905,160400,446710100,4655,4655,4655,4655,0
20230905,160300,446710100,4655,4655,4655,4655,0
20230905,160200,446710100,4655,4655,4655,4655,0
20230905,160100,446710100,4655,4655,4655,4655,0
20230905,160000,446710100,4655,4655,4655,4655,0
20230905,155900,446710100,4655,4655,4655,4655,0
20230905,155800,446710100,4655,4655,4655,4655,0
20230905,155700,446710100,4655,4655,4655,4655,0
20230905,155600,446710100,4655,4655,4655,4655,0
20230905,155500,446710100,4655,4655,4655,4655,0
20230905,155400,446710100,4655,4655,4655,4655,0
20230905,155300,446710100,4655,4655,4655,4655,0
20230905,155200,446710100,4655,4655,4655,4655,1797
20230905,155100,446710100,4655,4655,4655,4655,0
20230905,155000,446710100,4655,4655,4655,4655,0
20230905,154900,446710100,4655,4655,4655,4655,0
20230905,154800,446710100,4655,4655,4655,4655,0
20230905,154700,446710100,4655,4655,4655,4655,0
20230905,154600,446710100,4655,4655,4655,4655,0
20230905,154500,446710100,4655,4655,4655,4655,0
20230905,154400,446710100,4655,4655,4655,4655,0
20230905,154300,446710100,4655,4655,4655,4655,0
20230905,154200,446710100,4655,4655,4655,4655,0
20230905,154100,446710100,4655,4655,4655,4655,0
20230905,154000,446710100,4655,4655,4655,4655,0
20230905,153900,446710100,4655,4655,4655,4655,0
20230905,153800,446710100,4655,4655,4655,4655,0
20230905,153700,446710100,4655,4655,4655,4655,0
20230905,153600,446710100,4655,4655,4655,4655,0
20230905,153500,446710100,4655,4655,4655,4655,0
20230905,153400,446710100,4655,4655,4655,4655,0
20230905,153300,446710100,4655,4655,4655,4655,0
20230905,153200,446710100,4655,4655,4655,4655,0
20230905,153100,446710100,4655,4655,4655,4655,0
20230905,153000,446710100,4655,4655,4655,4655,1797
20230905,152900,438345065,4665,4665,4665,4665,0
20230905,152800,438345065,4665,4665,4665,4665,0
20230905,152700,438345065,4665,4665,4665,4665,0
20230905,152600,438345065,4665,4665,4665,4665,0
20230905,152500,438345065,4665,4665,4665,4665,0
20230905,152400,438345065,4665,4665,4665,4665,0
20230905,152300,438345065,4665,4665,4665,4665,0
20230905,152200,438345065,4665,4665,4665,4665,0
20230905,152100,438345065,4665,4665,4665,4665,0
20230905,152000,438345065,4665,4665,4665,4665,0
20230905,151900,438345065,4665,4665,4670,4665,912
20230905,151800,434090580,4665,4665,4665,4665,6
20230905,151700,434062590,4660,4670,4670,4660,3234
20230905,151600,418978950,4675,4670,4675,4665,23
20230905,151500,418871595,4675,4670,4675,4665,238
20230905,151400,417760315,4670,4675,4675,4670,453
20230905,151300,415644800,4670,4670,4670,4670,20
20230905,151200,415551400,4675,4675,4675,4675,45
20230905,151100,415341025,4670,4670,4670,4670,22
20230905,151000,415238285,4670,4670,4670,4670,0
20230905,150900,415238285,4670,4670,4670,4670,490
20230905,150800,412949985,4665,4665,4665,4665,6
20230905,150700,412921995,4665,4665,4670,4665,75
20230905,150600,412571820,4665,4665,4665,4665,23
20230905,150500,412464525,4665,4665,4665,4665,5
20230905,150400,412441200,4665,4665,4665,4665,612
20230905,150300,409586220,4670,4670,4670,4670,2
20230905,150200,409576880,4670,4665,4670,4665,650
20230905,150100,406543880,4665,4665,4665,4665,67
20230905,150000,406231325,4665,4665,4665,4665,9
20230905,145900,406189340,4670,4670,4670,4670,20
20230905,145800,406095940,4670,4665,4670,4665,330
20230905,145700,404555595,4670,4670,4670,4670,4
20230905,145600,404536915,4670,4665,4670,4665,133
20230905,145500,403916210,4665,4665,4665,4665,64
20230905,145400,403617650,4665,4665,4665,4665,539
20230905,145300,401103215,4670,4670,4670,4670,0
20230905,145200,401103215,4670,4675,4675,4670,31
20230905,145100,400958295,4665,4665,4665,4665,0
20230905,145000,400958295,4665,4665,4665,4665,36
20230905,144900,400790355,4665,4665,4665,4665,200
20230905,144800,399857355,4665,4665,4665,4665,3
20230905,144700,399843360,4665,4665,4665,4665,134
20230905,144600,399218250,4675,4675,4675,4675,1
20230905,144500,399213575,4665,4665,4665,4665,3
20230905,144400,399199580,4670,4670,4670,4670,152
20230905,144300,398489740,4670,4670,4670,4670,0
20230905,144200,398489740,4670,4670,4670,4670,0
20230905,144100,398489740,4670,4670,4670,4670,100
20230905,144000,398022740,4680,4680,4680,4680,0
20230905,143900,398022740,4680,4680,4680,4680,3
20230905,143800,398008700,4665,4665,4665,4665,0
20230905,143700,398008700,4665,4665,4665,4665,28
20230905,143600,397878080,4670,4670,4670,4670,1
20230905,143500,397873410,4670,4680,4680,4670,50
20230905,143400,397639610,4665,4665,4665,4665,19
20230905,143300,397550975,4660,4660,4660,4660,11
20230905,143200,397499715,4680,4680,4680,4680,0
20230905,143100,397499715,4680,4680,4680,4680,0
20230905,143000,397499715,4680,4680,4680,4680,0
20230905,142900,397499715,4680,4660,4680,4660,137
20230905,142800,396860875,4660,4660,4660,4660,70
20230905,142700,396534675,4660,4660,4660,4660,52
20230905,142600,396292355,4660,4660,4660,4660,0
20230905,142500,396292355,4660,4660,4660,4660,635
20230905,142400,393333255,4660,4660,4660,4660,361
20230905,142300,391650995,4660,4660,4660,4660,1912
20230905,142200,382741075,4660,4670,4670,4660,2247
20230905,142100,372260000,4675,4675,4675,4675,372
20230905,142000,370520900,4680,4680,4680,4680,10
20230905,141900,370474100,4680,4680,4680,4680,5
20230905,141800,370450700,4675,4675,4675,4675,698
20230905,141700,367187550,4675,4675,4675,4675,0
20230905,141600,367187550,4675,4675,4675,4675,5
20230905,141500,367164175,4675,4675,4675,4675,27
20230905,141400,367037950,4670,4670,4670,4670,0
20230905,141300,367037950,4670,4670,4670,4670,0
20230905,141200,367037950,4670,4670,4670,4670,1
20230905,141100,367033280,4675,4675,4675,4675,67
20230905,141000,366720055,4675,4675,4675,4675,62
20230905,140900,366430205,4680,4680,4680,4680,20
20230905,140800,366336605,4675,4675,4675,4675,0
20230905,140700,366336605,4675,4675,4675,4675,1
20230905,140600,366331930,4675,4675,4675,4675,103
20230905,140500,365850405,4675,4675,4675,4675,242
20230905,140400,364719055,4675,4670,4675,4670,99
20230905,140300,364256325,4670,4670,4670,4670,64
20230905,140200,363957445,4665,4665,4665,4665,0
20230905,140100,363957445,4665,4665,4665,4665,0
20230905,140000,363957445,4665,4665,4665,4665,3
20230905,135900,363943450,4670,4670,4670,4670,21
20230905,135800,363845380,4665,4665,4665,4665,10
20230905,135700,363798730,4670,4670,4670,4670,1
20230905,135600,363794060,4670,4670,4670,4670,1
20230905,135500,363789390,4670,4670,4670,4670,0
20230905,135400,363789390,4670,4670,4670,4670,6
20230905,135300,363761370,4675,4675,4675,4675,0
20230905,135200,363761370,4675,4675,4675,4675,20
20230905,135100,363667870,4675,4675,4675,4675,56
20230905,135000,363406070,4665,4665,4665,4665,254
20230905,134900,362221160,4665,4665,4665,4665,39
20230905,134800,362039225,4665,4665,4665,4665,7
20230905,134700,362006570,4665,4665,4665,4665,417
20230905,134600,360061265,4665,4665,4665,4665,0
20230905,134500,360061265,4665,4665,4665,4665,2
20230905,134400,360051935,4670,4670,4670,4670,20
20230905,134300,359958535,4670,4670,4670,4670,0
20230905,134200,359958535,4670,4670,4670,4670,5
20230905,134100,359935185,4665,4665,4665,4665,400
20230905,134000,358069185,4665,4665,4665,4665,0
20230905,133900,358069185,4665,4665,4665,4665,381
20230905,133800,356291820,4665,4665,4665,4665,650
20230905,133700,353259570,4665,4665,4665,4665,2
20230905,133600,353250240,4665,4665,4665,4665,0
20230905,133500,353250240,4665,4665,4665,4665,40
20230905,133400,353063640,4665,4665,4665,4665,0
20230905,133300,353063640,4665,4665,4665,4665,140
20230905,133200,352410540,4670,4670,4670,4670,0
20230905,133100,352410540,4670,4670,4670,4670,10
20230905,133000,352363840,4670,4670,4670,4670,0
20230905,132900,352363840,4670,4670,4670,4670,141
20230905,132800,351705370,4670,4670,4670,4670,59
20230905,132700,351429840,4675,4675,4675,4675,5
20230905,132600,351406465,4670,4670,4670,4670,0
20230905,132500,351406465,4670,4670,4670,4670,111
20230905,132400,350888095,4670,4670,4670,4670,21
20230905,132300,350790025,4675,4675,4675,4675,0
20230905,132200,350790025,4675,4675,4675,4675,0
20230905,132100,350790025,4675,4675,4675,4675,0
20230905,132000,350790025,4675,4675,4675,4675,200
20230905,131900,349855025,4670,4670,4670,4670,0
20230905,131800,349855025,4670,4670,4670,4670,100
20230905,131700,349388025,4670,4670,4670,4670,0
20230905,131600,349388025,4670,4670,4670,4670,21
20230905,131500,349289955,4670,4670,4670,4670,5
20230905,131400,349266605,4675,4675,4675,4675,0
20230905,131300,349266605,4675,4675,4675,4675,10
20230905,131200,349219855,4675,4675,4675,4675,49
20230905,131100,348990780,4675,4675,4675,4675,50
20230905,131000,348757030,4675,4675,4675,4675,99
20230905,130900,348294205,4680,4680,4680,4680,23
20230905,130800,348186565,4680,4680,4680,4680,0
20230905,130700,348186565,4680,4680,4680,4680,8
20230905,130600,348149125,4670,4660,4670,4660,7001
20230905,130500,315499405,4660,4660,4660,4660,4
20230905,130400,315480765,4660,4660,4660,4660,7
20230905,130300,315448145,4660,4660,4660,4660,441
20230905,130200,313393085,4660,4660,4660,4660,2
20230905,130100,313383765,4660,4655,4660,4655,223
20230905,130000,312345695,4655,4655,4655,4655,3
20230905,125900,312331730,4655,4655,4655,4655,20
20230905,125800,312238630,4655,4655,4655,4655,22
20230905,125700,312136220,4655,4650,4655,4650,325
20230905,125600,310623395,4655,4655,4655,4655,0
20230905,125500,310623395,4655,4655,4655,4655,165
20230905,125400,309855320,4655,4655,4655,4655,225
20230905,125300,308807945,4655,4655,4655,4655,200
20230905,125200,307876945,4655,4650,4655,4650,58
20230905,125100,307606980,4650,4655,4655,4650,1100
20230905,125000,302491480,4655,4655,4655,4650,208
20230905,124900,301523245,4655,4655,4655,4655,79
20230905,124800,301155500,4650,4650,4650,4650,0
20230905,124700,301155500,4650,4650,4650,4650,0
20230905,124600,301155500,4650,4655,4655,4650,68
20230905,124500,300839060,4655,4655,4655,4650,53
20230905,124400,300592475,4655,4655,4655,4655,3
20230905,124300,300578510,4655,4655,4655,4655,25
20230905,124200,300462135,4655,4655,4655,4655,65
20230905,124100,300159560,4655,4655,4655,4655,65
20230905,124000,299856985,4655,4660,4660,4655,1789
20230905,123900,291526070,4660,4660,4660,4660,2
20230905,123800,291516750,4660,4660,4670,4660,429
20230905,123700,289517550,4660,4660,4660,4660,1123
20230905,123600,284284370,4660,4660,4660,4660,0
20230905,123500,284284370,4660,4660,4660,4660,0
20230905,123400,284284370,4660,4660,4660,4660,0
20230905,123300,284284370,4660,4660,4660,4660,0
20230905,123200,284284370,4660,4670,4670,4660,74
20230905,123100,283939520,4660,4660,4660,4660,0
20230905,123000,283939520,4660,4660,4660,4660,0
20230905,122900,283939520,4660,4670,4670,4660,864
20230905,122800,279909630,4665,4665,4665,4665,0
20230905,122700,279909630,4665,4665,4665,4665,0
20230905,122600,279909630,4665,4665,4665,4665,0
20230905,122500,279909630,4665,4665,4665,4665,40
20230905,122400,279723030,4665,4665,4665,4665,10
20230905,122300,279676380,4660,4665,4665,4660,71
20230905,122200,279345170,4665,4665,4665,4665,200
20230905,122100,278412170,4665,4665,4665,4665,600
20230905,122000,275613170,4660,4660,4660,4660,0
20230905,121900,275613170,4660,4660,4660,4660,100
20230905,121800,275147170,4655,4655,4655,4655,0
20230905,121700,275147170,4655,4660,4660,4655,2720
20230905,121600,262476320,4660,4660,4660,4660,100
20230905,121500,262010320,4660,4665,4665,4660,42
20230905,121400,261814415,4665,4665,4665,4665,1
20230905,121300,261809750,4660,4660,4660,4660,30
20230905,121200,261669950,4660,4665,4665,4660,655
20230905,121100,258614625,4665,4665,4665,4665,215
20230905,121000,257611650,4665,4665,4665,4665,118
20230905,120900,257061180,4670,4670,4670,4670,0
20230905,120800,257061180,4670,4670,4670,4670,1
20230905,120700,257056510,4670,4660,4670,4660,216
20230905,120600,256049810,4665,4665,4665,4665,1
20230905,120500,256045145,4670,4670,4670,4670,1
20230905,120400,256040475,4660,4660,4660,4660,100
20230905,120300,255574475,4660,4660,4660,4660,0
20230905,120200,255574475,4660,4660,4660,4660,0
20230905,120100,255574475,4660,4660,4660,4660,0
20230905,120000,255574475,4660,4660,4660,4660,1
20230905,115900,255569815,4660,4660,4660,4660,0
20230905,115800,255569815,4660,4660,4660,4660,0
20230905,115700,255569815,4660,4660,4660,4660,0
20230905,115600,255569815,4660,4660,4660,4660,0
20230905,115500,255569815,4660,4655,4660,4655,928
20230905,115400,251245590,4660,4660,4660,4660,1259
20230905,115300,245378650,4665,4665,4665,4665,0
20230905,115200,245378650,4665,4665,4665,4665,0
20230905,115100,245378650,4665,4665,4665,4665,30
20230905,115000,245238700,4665,4665,4665,4665,892
20230905,114900,241077520,4670,4670,4670,4670,0
20230905,114800,241077520,4670,4670,4670,4670,0
20230905,114700,241077520,4670,4670,4670,4670,0
20230905,114600,241077520,4670,4675,4675,4670,2653
20230905,114500,228683885,4675,4680,4680,4675,98
20230905,114400,228225685,4675,4680,4680,4675,174
20230905,114300,227412230,4680,4680,4680,4680,2
20230905,114200,227402870,4680,4680,4680,4680,0
20230905,114100,227402870,4680,4680,4680,4680,0
20230905,114000,227402870,4680,4680,4680,4680,100
20230905,113900,226934870,4675,4675,4675,4675,0
20230905,113800,226934870,4675,4675,4675,4675,816
20230905,113700,223120070,4675,4675,4675,4675,71
20230905,113600,222788145,4680,4680,4680,4680,1
20230905,113500,222783465,4675,4675,4675,4675,0
20230905,113400,222783465,4675,4680,4680,4675,71
20230905,113300,222451535,4680,4680,4680,4680,0
20230905,113200,222451535,4680,4680,4680,4680,2
20230905,113100,222442175,4680,4680,4680,4680,19
20230905,113000,222353255,4680,4680,4680,4680,0
20230905,112900,222353255,4680,4680,4680,4680,0
20230905,112800,222353255,4680,4680,4680,4680,0
20230905,112700,222353255,4680,4680,4680,4680,50
20230905,112600,222119255,4680,4680,4680,4680,10
20230905,112500,222072455,4680,4680,4680,4680,10
20230905,112400,222025655,4680,4680,4680,4680,10
20230905,112300,221978855,4675,4675,4675,4675,0
20230905,112200,221978855,4675,4675,4675,4675,10
20230905,112100,221932105,4675,4675,4675,4675,45
20230905,112000,221721730,4675,4675,4675,4675,0
20230905,111900,221721730,4675,4675,4675,4675,500
20230905,111800,219384230,4680,4680,4680,4680,0
20230905,111700,219384230,4680,4680,4680,4680,100
20230905,111600,218916230,4680,4680,4680,4680,66
20230905,111500,218607350,4675,4675,4675,4675,119
20230905,111400,218051025,4685,4685,4685,4685,1
20230905,111300,218046340,4675,4685,4685,4675,66
20230905,111200,217737780,4685,4685,4685,4685,0
20230905,111100,217737780,4685,4685,4685,4685,2
20230905,111000,217728410,4685,4685,4685,4685,2
20230905,110900,217719040,4685,4685,4685,4685,109
20230905,110800,217208375,4670,4675,4675,4670,100
20230905,110700,216741170,4670,4670,4670,4670,0
20230905,110600,216741170,4670,4670,4670,4670,0
20230905,110500,216741170,4670,4670,4670,4670,0
20230905,110400,216741170,4670,4675,4675,4670,844
20230905,110300,212798950,4675,4675,4675,4675,62
20230905,110200,212509100,4680,4675,4680,4675,42
20230905,110100,212312645,4675,4675,4675,4675,0
20230905,110000,212312645,4675,4675,4675,4675,10
20230905,105900,212265895,4675,4675,4675,4675,729
20230905,105800,208857820,4675,4675,4675,4675,0
20230905,105700,208857820,4675,4675,4675,4675,40
20230905,105600,208670820,4675,4675,4675,4675,5
20230905,105500,208647445,4675,4675,4675,4675,56
20230905,105400,208385645,4675,4675,4675,4675,0
20230905,105300,208385645,4675,4675,4675,4675,0
20230905,105200,208385645,4675,4675,4675,4675,0
20230905,105100,208385645,4675,4680,4680,4675,310
20230905,105000,206935845,4680,4675,4680,4675,64
20230905,104900,206636395,4675,4675,4675,4675,3
20230905,104800,206622370,4675,4675,4675,4675,0
20230905,104700,206622370,4675,4675,4675,4675,1
20230905,104600,206617695,4675,4675,4675,4675,40
20230905,104500,206430695,4670,4675,4675,4670,168
20230905,104400,205645330,4675,4685,4685,4675,266
20230905,104300,204401265,4680,4680,4680,4680,0
20230905,104200,204401265,4680,4680,4680,4680,0
20230905,104100,204401265,4680,4685,4685,4680,13
20230905,104000,204340395,4685,4685,4685,4680,177
20230905,103900,203511530,4685,4685,4685,4685,0
20230905,103800,203511530,4685,4685,4685,4685,5
20230905,103700,203488105,4685,4685,4685,4685,291
20230905,103600,202124770,4685,4685,4685,4685,111
20230905,103500,201604735,4685,4675,4685,4675,42
20230905,103400,201408175,4675,4675,4675,4675,0
20230905,103300,201408175,4675,4675,4675,4675,0
20230905,103200,201408175,4675,4675,4675,4675,0
20230905,103100,201408175,4675,4675,4675,4675,200
20230905,103000,200473175,4675,4685,4685,4675,9
20230905,102900,200431040,4675,4675,4675,4675,0
20230905,102800,200431040,4675,4680,4680,4675,10
20230905,102700,200384285,4675,4675,4675,4675,0
20230905,102600,200384285,4675,4675,4675,4675,143
20230905,102500,199715760,4675,4680,4680,4675,103
20230905,102400,199234190,4675,4675,4675,4675,0
20230905,102300,199234190,4675,4690,4690,4675,5066
20230905,102200,175517095,4690,4690,4690,4690,21
20230905,102100,175418605,4690,4690,4690,4690,0
20230905,102000,175418605,4690,4695,4695,4690,41
20230905,101900,175226265,4690,4690,4690,4690,0
20230905,101800,175226265,4690,4690,4690,4690,75
20230905,101700,174874515,4690,4690,4690,4690,637
20230905,101600,171886985,4685,4685,4685,4685,0
20230905,101500,171886985,4685,4690,4690,4685,11
20230905,101400,171835400,4680,4680,4680,4680,0
20230905,101300,171835400,4680,4680,4680,4680,33
20230905,101200,171680960,4690,4685,4690,4685,2134
20230905,101100,161675820,4685,4685,4685,4680,142
20230905,101000,161010680,4685,4685,4685,4685,0
20230905,100900,161010680,4685,4685,4685,4685,1699
20230905,100800,153050865,4690,4690,4690,4690,710
20230905,100700,149720965,4690,4690,4690,4690,9
20230905,100600,149678755,4690,4695,4695,4690,1692
20230905,100500,141743265,4695,4690,4695,4690,172
20230905,100400,140936575,4690,4690,4690,4690,28
20230905,100300,140805255,4690,4690,4690,4690,0
20230905,100200,140805255,4690,4690,4690,4690,0
20230905,100100,140805255,4690,4690,4690,4690,105
20230905,100000,140312805,4690,4695,4695,4690,1356
20230905,095900,133946415,4695,4695,4695,4695,0
20230905,095800,133946415,4695,4695,4695,4695,150
20230905,095700,133242165,4695,4700,4700,4695,106
20230905,095600,132743990,4700,4700,4700,4700,10
20230905,095500,132696990,4690,4690,4690,4690,65
20230905,095400,132392140,4700,4690,4700,4685,1570
20230905,095300,125023355,4690,4690,4690,4690,3
20230905,095200,125009285,4690,4690,4690,4690,163
20230905,095100,124244815,4700,4690,4700,4690,198
20230905,095000,123314585,4690,4690,4690,4690,0
20230905,094900,123314585,4690,4690,4690,4690,0
20230905,094800,123314585,4690,4690,4690,4690,1
20230905,094700,123309895,4690,4690,4690,4690,11
20230905,094600,123258305,4680,4680,4680,4680,80
20230905,094500,122883905,4680,4680,4680,4680,17
20230905,094400,122804345,4680,4680,4680,4680,294
20230905,094300,121428425,4680,4690,4690,4680,510
20230905,094200,119037375,4705,4705,4705,4705,513
20230905,094100,116623710,4690,4690,4690,4690,453
20230905,094000,114499140,4690,4690,4690,4685,1929
20230905,093900,105457855,4690,4695,4695,4690,1195
20230905,093800,99849320,4700,4705,4705,4695,1965
20230905,093700,90615775,4705,4705,4705,4705,7
20230905,093600,90582840,4705,4705,4705,4700,512
20230905,093500,88176380,4710,4710,4710,4710,684
20230905,093400,84954740,4710,4710,4710,4710,55
20230905,093300,84695690,4700,4700,4700,4700,138
20230905,093200,84047090,4700,4700,4700,4700,200
20230905,093100,83107090,4700,4695,4700,4695,370
20230905,093000,81369725,4700,4695,4700,4695,61
20230905,092900,81083075,4700,4700,4700,4700,6
20230905,092800,81054875,4690,4695,4695,4690,81
20230905,092700,80674955,4695,4700,4700,4695,11
20230905,092600,80623280,4700,4700,4700,4690,889
20230905,092500,76446245,4715,4715,4715,4715,0
20230905,092400,76446245,4715,4710,4715,4695,937
20230905,092300,72042780,4710,4725,4725,4710,5824
20230905,092200,44592105,4725,4725,4725,4725,2
20230905,092100,44582655,4725,4725,4725,4725,48
20230905,092000,44355855,4725,4725,4725,4725,400
20230905,091900,42465855,4725,4725,4725,4725,105
20230905,091800,41969730,4725,4725,4725,4725,575
20230905,091700,39252855,4725,4750,4750,4725,285
20230905,091600,37906105,4725,4725,4725,4725,0
20230905,091500,37906105,4725,4725,4725,4725,29
20230905,091400,37769080,4725,4735,4735,4725,210
20230905,091300,36775790,4745,4745,4745,4745,132
20230905,091200,36149450,4760,4760,4760,4760,107
20230905,091100,35640130,4760,4755,4760,4755,200
20230905,091000,34688260,4760,4745,4760,4745,810
20230905,090900,30841810,4730,4730,4730,4730,0
20230905,090800,30841810,4730,4730,4730,4730,1331
20230905,090700,24546180,4730,4730,4730,4730,295
20230905,090600,23150830,4730,4730,4730,4730,0
20230905,090500,23150830,4730,4730,4730,4720,1330
20230905,090400,16863915,4730,4730,4730,4725,2173
20230905,090300,6590005,4730,4730,4730,4730,0
20230905,090200,6590005,4730,4730,4730,4730,431
20230905,090100,4551375,4730,4760,4760,4730,196
20230905,090000,3622660,4760,4780,4780,4760,759