KissMeData/033320/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190700,695861990,4690,4690,4690,4690,6265
20230905,190600,695861990,4690,4690,4690,4690,0
20230905,190500,695861990,4690,4690,4690,4690,0
20230905,190400,695861990,4690,4690,4690,4690,0
20230905,190300,695861990,4690,4690,4690,4690,0
20230905,190200,695861990,4690,4690,4690,4690,0
20230905,190100,695861990,4690,4690,4690,4690,0
20230905,190000,695861990,4690,4690,4690,4690,0
20230905,185900,695861990,4690,4690,4690,4690,0
20230905,185800,695861990,4690,4690,4690,4690,0
20230905,185700,695861990,4690,4690,4690,4690,0
20230905,185600,695861990,4690,4690,4690,4690,0
20230905,185500,695861990,4690,4690,4690,4690,0
20230905,185400,695861990,4690,4690,4690,4690,0
20230905,185300,695861990,4690,4690,4690,4690,0
20230905,185200,695861990,4690,4690,4690,4690,0
20230905,185100,695861990,4690,4690,4690,4690,0
20230905,185000,695861990,4690,4690,4690,4690,0
20230905,184900,695861990,4690,4690,4690,4690,0
20230905,184800,695861990,4690,4690,4690,4690,0
20230905,184700,695861990,4690,4690,4690,4690,0
20230905,184600,695861990,4690,4690,4690,4690,0
20230905,184500,695861990,4690,4690,4690,4690,0
20230905,184400,695861990,4690,4690,4690,4690,0
20230905,184300,695861990,4690,4690,4690,4690,0
20230905,184200,695861990,4690,4690,4690,4690,0
20230905,184100,695861990,4690,4690,4690,4690,0
20230905,184000,695861990,4690,4690,4690,4690,0
20230905,183900,695861990,4690,4690,4690,4690,0
20230905,183800,695861990,4690,4690,4690,4690,0
20230905,183700,695861990,4690,4690,4690,4690,6265
20230905,183600,695861990,4690,4690,4690,4690,0
20230905,183500,695861990,4690,4690,4690,4690,0
20230905,183400,695861990,4690,4690,4690,4690,0
20230905,183300,695861990,4690,4690,4690,4690,0
20230905,183200,695861990,4690,4690,4690,4690,0
20230905,183100,695861990,4690,4690,4690,4690,0
20230905,183000,695861990,4690,4690,4690,4690,0
20230905,182900,695861990,4690,4690,4690,4690,0
20230905,182800,695861990,4690,4690,4690,4690,0
20230905,182700,695861990,4690,4690,4690,4690,0
20230905,182600,695861990,4690,4690,4690,4690,0
20230905,182500,695861990,4690,4690,4690,4690,0
20230905,182400,695861990,4690,4690,4690,4690,0
20230905,182300,695861990,4690,4690,4690,4690,0
20230905,182200,695861990,4690,4690,4690,4690,0
20230905,182100,695861990,4690,4690,4690,4690,0
20230905,182000,695861990,4690,4690,4690,4690,0
20230905,181900,695861990,4690,4690,4690,4690,0
20230905,181800,695861990,4690,4690,4690,4690,0
20230905,181700,695861990,4690,4690,4690,4690,0
20230905,181600,695861990,4690,4690,4690,4690,0
20230905,181500,695861990,4690,4690,4690,4690,0
20230905,181400,695861990,4690,4690,4690,4690,0
20230905,181300,695861990,4690,4690,4690,4690,0
20230905,181200,695861990,4690,4690,4690,4690,0
20230905,181100,695861990,4690,4690,4690,4690,0
20230905,181000,695861990,4690,4690,4690,4690,0
20230905,180900,695861990,4690,4690,4690,4690,0
20230905,180800,695861990,4690,4690,4690,4690,0
20230905,180700,695861990,4690,4690,4690,4690,6265
20230905,180600,695861990,4690,4690,4690,4690,0
20230905,180500,695861990,4690,4690,4690,4690,0
20230905,180400,695861990,4690,4690,4690,4690,0
20230905,180300,695861990,4690,4690,4690,4690,0
20230905,180200,695861990,4690,4690,4690,4690,0
20230905,180100,695861990,4690,4690,4690,4690,0
20230905,180000,695861990,4690,4690,4690,4690,0
20230905,175900,695861990,4690,4690,4690,4690,0
20230905,175800,695861990,4690,4690,4690,4690,0
20230905,175700,695861990,4690,4690,4690,4690,0
20230905,175600,695861990,4690,4690,4690,4690,0
20230905,175500,695861990,4690,4690,4690,4690,0
20230905,175400,695861990,4690,4690,4690,4690,0
20230905,175300,695861990,4690,4690,4690,4690,0
20230905,175200,695861990,4690,4690,4690,4690,0
20230905,175100,695861990,4690,4690,4690,4690,0
20230905,175000,695861990,4690,4690,4690,4690,0
20230905,174900,695861990,4690,4690,4690,4690,0
20230905,174800,695861990,4690,4690,4690,4690,0
20230905,174700,695861990,4690,4690,4690,4690,0
20230905,174600,695861990,4690,4690,4690,4690,0
20230905,174500,695861990,4690,4690,4690,4690,0
20230905,174400,695861990,4690,4690,4690,4690,0
20230905,174300,695861990,4690,4690,4690,4690,0
20230905,174200,695861990,4690,4690,4690,4690,0
20230905,174100,695861990,4690,4690,4690,4690,0
20230905,174000,695861990,4690,4690,4690,4690,0
20230905,173900,695861990,4690,4690,4690,4690,0
20230905,173800,695861990,4690,4690,4690,4690,0
20230905,173700,695861990,4690,4690,4690,4690,6265
20230905,173600,695861990,4690,4690,4690,4690,0
20230905,173500,695861990,4690,4690,4690,4690,0
20230905,173400,695861990,4690,4690,4690,4690,0
20230905,173300,695861990,4690,4690,4690,4690,0
20230905,173200,695861990,4690,4690,4690,4690,0
20230905,173100,695861990,4690,4690,4690,4690,0
20230905,173000,695861990,4690,4690,4690,4690,0
20230905,172900,695861990,4690,4690,4690,4690,0
20230905,172800,695861990,4690,4690,4690,4690,0
20230905,172700,695861990,4690,4690,4690,4690,0
20230905,172600,695861990,4690,4690,4690,4690,0
20230905,172500,695861990,4690,4690,4690,4690,0
20230905,172400,695861990,4690,4690,4690,4690,0
20230905,172300,695861990,4690,4690,4690,4690,0
20230905,172200,695861990,4690,4690,4690,4690,0
20230905,172100,695861990,4690,4690,4690,4690,0
20230905,172000,695861990,4690,4690,4690,4690,0
20230905,171900,695861990,4690,4690,4690,4690,0
20230905,171800,695861990,4690,4690,4690,4690,0
20230905,171700,695861990,4690,4690,4690,4690,0
20230905,171600,695861990,4690,4690,4690,4690,0
20230905,171500,695861990,4690,4690,4690,4690,0
20230905,171400,695861990,4690,4690,4690,4690,0
20230905,171300,695861990,4690,4690,4690,4690,0
20230905,171200,695861990,4690,4690,4690,4690,0
20230905,171100,695861990,4690,4690,4690,4690,0
20230905,171000,695861990,4690,4690,4690,4690,0
20230905,170900,695861990,4690,4690,4690,4690,0
20230905,170800,695861990,4690,4690,4690,4690,0
20230905,170700,695861990,4690,4690,4690,4690,6265
20230905,170600,695861990,4690,4690,4690,4690,0
20230905,170500,695861990,4690,4690,4690,4690,0
20230905,170400,695861990,4690,4690,4690,4690,0
20230905,170300,695861990,4690,4690,4690,4690,0
20230905,170200,695861990,4690,4690,4690,4690,0
20230905,170100,695861990,4690,4690,4690,4690,0
20230905,170000,695861990,4690,4690,4690,4690,0
20230905,165900,695861990,4690,4690,4690,4690,0
20230905,165800,695861990,4690,4690,4690,4690,0
20230905,165700,695861990,4690,4690,4690,4690,0
20230905,165600,695861990,4690,4690,4690,4690,0
20230905,165500,695861990,4690,4690,4690,4690,0
20230905,165400,695861990,4690,4690,4690,4690,0
20230905,165300,695861990,4690,4690,4690,4690,0
20230905,165200,695861990,4690,4690,4690,4690,0
20230905,165100,695861990,4690,4690,4690,4690,0
20230905,165000,695861990,4690,4690,4690,4690,0
20230905,164900,695861990,4690,4690,4690,4690,0
20230905,164800,695861990,4690,4690,4690,4690,0
20230905,164700,695861990,4690,4690,4690,4690,0
20230905,164600,695861990,4690,4690,4690,4690,0
20230905,164500,695861990,4690,4690,4690,4690,0
20230905,164400,695861990,4690,4690,4690,4690,0
20230905,164300,695861990,4690,4690,4690,4690,0
20230905,164200,695861990,4690,4690,4690,4690,0
20230905,164100,695861990,4690,4690,4690,4690,0
20230905,164000,695861990,4690,4690,4690,4690,0
20230905,163900,695861990,4690,4690,4690,4690,0
20230905,163800,695861990,4690,4690,4690,4690,0
20230905,163700,695861990,4690,4690,4690,4690,6265
20230905,163600,695861990,4690,4690,4690,4690,0
20230905,163500,695861990,4690,4690,4690,4690,0
20230905,163400,695861990,4690,4690,4690,4690,0
20230905,163300,695861990,4690,4690,4690,4690,0
20230905,163200,695861990,4690,4690,4690,4690,0
20230905,163100,695861990,4690,4690,4690,4690,0
20230905,163000,695861990,4690,4690,4690,4690,0
20230905,162900,695861990,4690,4690,4690,4690,0
20230905,162800,695861990,4690,4690,4690,4690,0
20230905,162700,695861990,4690,4690,4690,4690,0
20230905,162600,695861990,4690,4690,4690,4690,0
20230905,162500,695861990,4690,4690,4690,4690,0
20230905,162400,695861990,4690,4690,4690,4690,0
20230905,162300,695861990,4690,4690,4690,4690,0
20230905,162200,695861990,4690,4690,4690,4690,0
20230905,162100,695861990,4690,4690,4690,4690,0
20230905,162000,695861990,4690,4690,4690,4690,0
20230905,161900,695861990,4690,4690,4690,4690,0
20230905,161800,695861990,4690,4690,4690,4690,0
20230905,161700,695861990,4690,4690,4690,4690,0
20230905,161600,695861990,4690,4690,4690,4690,0
20230905,161500,695861990,4690,4690,4690,4690,0
20230905,161400,695861990,4690,4690,4690,4690,0
20230905,161300,695861990,4690,4690,4690,4690,0
20230905,161200,695861990,4690,4690,4690,4690,0
20230905,161100,695861990,4690,4690,4690,4690,0
20230905,161000,695861990,4690,4690,4690,4690,0
20230905,160900,695861990,4690,4690,4690,4690,0
20230905,160800,695861990,4690,4690,4690,4690,0
20230905,160700,695861990,4690,4690,4690,4690,6265
20230905,160600,695861990,4690,4690,4690,4690,0
20230905,160500,695861990,4690,4690,4690,4690,0
20230905,160400,695861990,4690,4690,4690,4690,0
20230905,160300,695861990,4690,4690,4690,4690,0
20230905,160200,695861990,4690,4690,4690,4690,0
20230905,160100,695861990,4690,4690,4690,4690,0
20230905,160000,695861990,4690,4690,4690,4690,0
20230905,155900,695861990,4690,4690,4690,4690,0
20230905,155800,695861990,4690,4690,4690,4690,0
20230905,155700,695861990,4690,4690,4690,4690,0
20230905,155600,695861990,4690,4690,4690,4690,0
20230905,155500,695861990,4690,4690,4690,4690,0
20230905,155400,695861990,4690,4690,4690,4690,0
20230905,155300,695861990,4690,4690,4690,4690,0
20230905,155200,695861990,4690,4690,4690,4690,0
20230905,155100,695861990,4690,4690,4690,4690,0
20230905,155000,695861990,4690,4690,4690,4690,0
20230905,154900,695861990,4690,4690,4690,4690,0
20230905,154800,695861990,4690,4690,4690,4690,0
20230905,154700,695861990,4690,4690,4690,4690,0
20230905,154600,695861990,4690,4690,4690,4690,0
20230905,154500,695861990,4690,4690,4690,4690,0
20230905,154400,695861990,4690,4690,4690,4690,0
20230905,154300,695861990,4690,4690,4690,4690,0
20230905,154200,695861990,4690,4690,4690,4690,0
20230905,154100,695861990,4690,4690,4690,4690,0
20230905,154000,695861990,4690,4690,4690,4690,0
20230905,153900,695861990,4690,4690,4690,4690,0
20230905,153800,695861990,4690,4690,4690,4690,0
20230905,153700,695861990,4690,4690,4690,4690,6265
20230905,153600,695861990,4690,4690,4690,4690,0
20230905,153500,695861990,4690,4690,4690,4690,0
20230905,153400,695861990,4690,4690,4690,4690,0
20230905,153300,695861990,4690,4690,4690,4690,0
20230905,153200,695861990,4690,4690,4690,4690,0
20230905,153100,695861990,4690,4690,4690,4690,0
20230905,153000,695861990,4690,4690,4690,4690,6265
20230905,152900,666479140,4705,4705,4705,4705,0
20230905,152800,666479140,4705,4705,4705,4705,0
20230905,152700,666479140,4705,4705,4705,4705,0
20230905,152600,666479140,4705,4705,4705,4705,0
20230905,152500,666479140,4705,4705,4705,4705,0
20230905,152400,666479140,4705,4705,4705,4705,0
20230905,152300,666479140,4705,4705,4705,4705,0
20230905,152200,666479140,4705,4705,4705,4705,0
20230905,152100,666479140,4705,4705,4705,4705,0
20230905,152000,666479140,4705,4705,4705,4705,0
20230905,151900,666479140,4705,4705,4705,4700,500
20230905,151800,664128140,4700,4700,4700,4700,356
20230905,151700,662454940,4700,4700,4700,4700,230
20230905,151600,661373940,4700,4700,4700,4700,274
20230905,151500,660086140,4700,4700,4705,4700,750
20230905,151400,656559065,4700,4700,4700,4700,0
20230905,151300,656559065,4700,4700,4700,4700,1049
20230905,151200,651628765,4690,4690,4690,4690,11
20230905,151100,651577175,4695,4695,4700,4695,729
20230905,151000,648152320,4695,4690,4695,4690,136
20230905,150900,647513975,4690,4690,4700,4690,413
20230905,150800,645575005,4695,4695,4700,4690,1841
20230905,150700,636931755,4690,4690,4690,4690,0
20230905,150600,636931755,4690,4690,4690,4690,0
20230905,150500,636931755,4690,4690,4690,4690,9
20230905,150400,636889545,4695,4695,4695,4695,200
20230905,150300,635950545,4695,4695,4695,4695,0
20230905,150200,635950545,4695,4695,4695,4695,0
20230905,150100,635950545,4695,4690,4695,4690,14
20230905,150000,635884845,4685,4685,4685,4685,7
20230905,145900,635852050,4680,4680,4680,4680,0
20230905,145800,635852050,4680,4680,4680,4680,5
20230905,145700,635828650,4690,4690,4690,4690,0
20230905,145600,635828650,4690,4675,4690,4675,133
20230905,145500,635205710,4680,4680,4680,4680,67
20230905,145400,634892150,4680,4670,4680,4670,424
20230905,145300,632909780,4665,4665,4665,4665,0
20230905,145200,632909780,4665,4665,4665,4665,128
20230905,145100,632312660,4670,4670,4670,4670,340
20230905,145000,630724860,4670,4670,4670,4670,0
20230905,144900,630724860,4670,4670,4670,4670,0
20230905,144800,630724860,4670,4670,4670,4670,0
20230905,144700,630724860,4670,4670,4670,4670,40
20230905,144600,630538060,4670,4670,4670,4670,0
20230905,144500,630538060,4670,4670,4670,4670,0
20230905,144400,630538060,4670,4670,4670,4670,0
20230905,144300,630538060,4670,4670,4670,4670,23
20230905,144200,630430650,4670,4655,4670,4655,53
20230905,144100,630183530,4670,4670,4670,4670,20
20230905,144000,630090130,4675,4675,4675,4675,0
20230905,143900,630090130,4675,4655,4675,4655,6
20230905,143800,630062180,4655,4660,4660,4655,284
20230905,143700,628739310,4660,4660,4660,4660,43
20230905,143600,628538930,4660,4660,4660,4660,32
20230905,143500,628389810,4660,4660,4660,4660,28
20230905,143400,628259330,4660,4665,4665,4660,823
20230905,143300,624424145,4660,4660,4660,4660,63
20230905,143200,624130565,4660,4660,4660,4660,80
20230905,143100,623757765,4660,4660,4660,4660,159
20230905,143000,623016825,4660,4665,4665,4655,195
20230905,142900,622108085,4675,4665,4675,4665,424
20230905,142800,620128685,4665,4665,4665,4665,0
20230905,142700,620128685,4665,4665,4665,4665,50
20230905,142600,619895435,4665,4660,4665,4655,650
20230905,142500,616868675,4660,4660,4660,4660,979
20230905,142400,612306535,4660,4660,4660,4660,408
20230905,142300,610405255,4650,4650,4650,4650,0
20230905,142200,610405255,4650,4650,4650,4650,0
20230905,142100,610405255,4650,4665,4665,4650,12730
20230905,142000,551165370,4660,4665,4665,4660,84
20230905,141900,550773880,4660,4660,4660,4660,1
20230905,141800,550769220,4660,4660,4660,4660,0
20230905,141700,550769220,4660,4660,4660,4660,0
20230905,141600,550769220,4660,4670,4670,4660,695
20230905,141500,547527045,4665,4665,4665,4665,0
20230905,141400,547527045,4665,4665,4670,4665,1349
20230905,141300,541232480,4665,4665,4665,4665,250
20230905,141200,540066230,4670,4670,4670,4670,0
20230905,141100,540066230,4670,4670,4670,4670,338
20230905,141000,538487770,4675,4675,4675,4675,0
20230905,140900,538487770,4675,4675,4675,4675,0
20230905,140800,538487770,4675,4670,4675,4670,1019
20230905,140700,533726500,4670,4670,4670,4665,2618
20230905,140600,521500905,4670,4680,4680,4670,973
20230905,140500,516947605,4680,4680,4680,4680,0
20230905,140400,516947605,4680,4680,4680,4680,0
20230905,140300,516947605,4680,4680,4680,4680,0
20230905,140200,516947605,4680,4680,4680,4680,25
20230905,140100,516830605,4680,4690,4690,4680,700
20230905,140000,513554085,4685,4685,4685,4685,0
20230905,135900,513554085,4685,4685,4685,4685,11
20230905,135800,513502550,4690,4690,4690,4690,0
20230905,135700,513502550,4690,4680,4690,4680,292
20230905,135600,512133210,4680,4680,4680,4680,20
20230905,135500,512039610,4680,4680,4680,4680,95
20230905,135400,511595010,4680,4680,4680,4680,455
20230905,135300,509465610,4680,4680,4680,4680,50
20230905,135200,509231610,4670,4670,4670,4670,99
20230905,135100,508769280,4675,4675,4675,4675,922
20230905,135000,504458930,4670,4670,4670,4670,0
20230905,134900,504458930,4670,4675,4675,4670,1715
20230905,134800,496446305,4675,4675,4675,4675,100
20230905,134700,495978805,4680,4680,4680,4680,500
20230905,134600,493638805,4680,4680,4680,4680,0
20230905,134500,493638805,4680,4680,4680,4680,0
20230905,134400,493638805,4680,4680,4680,4680,0
20230905,134300,493638805,4680,4680,4680,4680,0
20230905,134200,493638805,4680,4680,4680,4680,0
20230905,134100,493638805,4680,4680,4680,4680,0
20230905,134000,493638805,4680,4680,4680,4680,13
20230905,133900,493577965,4680,4680,4680,4680,100
20230905,133800,493109965,4680,4680,4680,4680,0
20230905,133700,493109965,4680,4680,4680,4680,0
20230905,133600,493109965,4680,4680,4680,4680,0
20230905,133500,493109965,4680,4680,4680,4680,581
20230905,133400,490390885,4685,4685,4685,4685,0
20230905,133300,490390885,4685,4685,4685,4685,19
20230905,133200,490301870,4690,4690,4690,4690,0
20230905,133100,490301870,4690,4690,4690,4690,0
20230905,133000,490301870,4690,4690,4690,4690,0
20230905,132900,490301870,4690,4690,4690,4690,0
20230905,132800,490301870,4690,4690,4690,4690,1
20230905,132700,490297180,4685,4685,4685,4685,100
20230905,132600,489828680,4685,4685,4685,4685,200
20230905,132500,488891680,4685,4685,4685,4685,0
20230905,132400,488891680,4685,4685,4685,4685,0
20230905,132300,488891680,4685,4685,4685,4685,150
20230905,132200,488188930,4680,4680,4680,4680,219
20230905,132100,487164010,4680,4680,4680,4680,0
20230905,132000,487164010,4680,4680,4680,4680,51
20230905,131900,486925330,4675,4675,4675,4675,114
20230905,131800,486392380,4675,4685,4685,4675,177
20230905,131700,485564895,4685,4685,4685,4685,4
20230905,131600,485546155,4685,4685,4685,4680,111
20230905,131500,485026130,4685,4685,4685,4685,2
20230905,131400,485016760,4685,4685,4685,4685,4
20230905,131300,484998020,4685,4685,4685,4685,0
20230905,131200,484998020,4685,4680,4685,4680,9
20230905,131100,484955875,4680,4680,4685,4680,1003
20230905,131000,480261820,4680,4680,4680,4680,0
20230905,130900,480261820,4680,4680,4685,4680,4
20230905,130800,480243090,4685,4685,4685,4685,10
20230905,130700,480196240,4685,4685,4685,4685,0
20230905,130600,480196240,4685,4675,4685,4675,267
20230905,130500,478945515,4685,4670,4685,4670,357
20230905,130400,477273550,4660,4660,4660,4660,0
20230905,130300,477273550,4660,4660,4660,4660,0
20230905,130200,477273550,4660,4660,4660,4660,0
20230905,130100,477273550,4660,4665,4665,4660,637
20230905,130000,474301955,4655,4655,4655,4655,0
20230905,125900,474301955,4655,4685,4685,4655,10000
20230905,125800,427598375,4690,4690,4690,4690,501
20230905,125700,425248685,4700,4700,4700,4700,0
20230905,125600,425248685,4700,4700,4700,4700,0
20230905,125500,425248685,4700,4700,4700,4700,0
20230905,125400,425248685,4700,4700,4700,4700,0
20230905,125300,425248685,4700,4700,4700,4700,0
20230905,125200,425248685,4700,4695,4700,4690,1501
20230905,125100,418205745,4695,4695,4695,4695,0
20230905,125000,418205745,4695,4695,4695,4695,42
20230905,124900,418008555,4695,4695,4695,4695,167
20230905,124800,417224490,4695,4695,4695,4695,1
20230905,124700,417219795,4690,4700,4700,4690,1950
20230905,124600,408062445,4700,4700,4700,4700,139
20230905,124500,407409145,4700,4700,4700,4700,0
20230905,124400,407409145,4700,4700,4700,4700,200
20230905,124300,406469145,4700,4700,4700,4700,1
20230905,124200,406464445,4710,4710,4710,4710,0
20230905,124100,406464445,4710,4710,4710,4710,0
20230905,124000,406464445,4710,4710,4710,4710,0
20230905,123900,406464445,4710,4710,4710,4710,0
20230905,123800,406464445,4710,4710,4710,4710,0
20230905,123700,406464445,4710,4710,4710,4710,4
20230905,123600,406445605,4710,4710,4710,4710,1
20230905,123500,406440895,4700,4700,4700,4700,0
20230905,123400,406440895,4700,4700,4700,4700,37
20230905,123300,406266995,4700,4700,4700,4700,2141
20230905,123200,396204295,4700,4700,4700,4700,0
20230905,123100,396204295,4700,4700,4700,4700,100
20230905,123000,395734295,4700,4705,4705,4700,4000
20230905,122900,376931765,4705,4705,4705,4705,0
20230905,122800,376931765,4705,4710,4710,4705,651
20230905,122700,373868785,4705,4705,4705,4705,4
20230905,122600,373849965,4715,4705,4715,4705,8
20230905,122500,373812295,4710,4710,4710,4710,100
20230905,122400,373341295,4715,4715,4715,4715,5
20230905,122300,373317720,4705,4705,4705,4705,0
20230905,122200,373317720,4705,4705,4705,4705,0
20230905,122100,373317720,4705,4705,4705,4705,0
20230905,122000,373317720,4705,4705,4705,4705,0
20230905,121900,373317720,4705,4705,4705,4705,36
20230905,121800,373148340,4705,4705,4705,4705,0
20230905,121700,373148340,4705,4705,4705,4705,468
20230905,121600,370946400,4705,4705,4705,4705,0
20230905,121500,370946400,4705,4705,4705,4705,0
20230905,121400,370946400,4705,4705,4705,4705,15
20230905,121300,370875825,4715,4715,4715,4705,274
20230905,121200,369584515,4720,4720,4720,4720,0
20230905,121100,369584515,4720,4720,4720,4720,3
20230905,121000,369570355,4715,4715,4715,4715,338
20230905,120900,367976685,4715,4710,4715,4710,56
20230905,120800,367712895,4715,4715,4715,4715,42
20230905,120700,367514865,4715,4710,4715,4710,16
20230905,120600,367439460,4710,4710,4710,4710,0
20230905,120500,367439460,4710,4710,4710,4710,10
20230905,120400,367392360,4710,4710,4710,4710,8
20230905,120300,367354680,4710,4710,4710,4710,0
20230905,120200,367354680,4710,4710,4710,4710,0
20230905,120100,367354680,4710,4710,4710,4710,2
20230905,120000,367345260,4705,4705,4705,4705,1
20230905,115900,367340555,4710,4710,4710,4710,0
20230905,115800,367340555,4710,4700,4710,4700,18
20230905,115700,367255925,4715,4715,4715,4715,0
20230905,115600,367255925,4715,4715,4715,4715,200
20230905,115500,366312925,4715,4710,4715,4710,211
20230905,115400,365318115,4715,4710,4715,4710,805
20230905,115300,361525065,4720,4720,4720,4710,157
20230905,115200,360784865,4720,4720,4720,4720,1
20230905,115100,360780145,4710,4700,4710,4700,2305
20230905,115000,349926515,4695,4695,4695,4695,0
20230905,114900,349926515,4695,4695,4695,4695,0
20230905,114800,349926515,4695,4695,4695,4695,0
20230905,114700,349926515,4695,4695,4695,4695,46
20230905,114600,349710545,4695,4695,4695,4695,0
20230905,114500,349710545,4695,4695,4695,4695,50
20230905,114400,349475795,4695,4695,4695,4695,0
20230905,114300,349475795,4695,4695,4695,4695,0
20230905,114200,349475795,4695,4700,4700,4695,77
20230905,114100,349114275,4700,4700,4700,4700,0
20230905,114000,349114275,4700,4695,4700,4695,70
20230905,113900,348785525,4695,4695,4695,4695,122
20230905,113800,348212735,4695,4695,4695,4695,290
20230905,113700,346851185,4695,4695,4695,4695,203
20230905,113600,345898100,4700,4695,4700,4695,78
20230905,113500,345531885,4695,4695,4695,4695,10
20230905,113400,345484935,4695,4695,4695,4695,0
20230905,113300,345484935,4695,4695,4695,4695,0
20230905,113200,345484935,4695,4695,4695,4695,0
20230905,113100,345484935,4695,4695,4695,4695,1
20230905,113000,345480240,4690,4690,4690,4690,5
20230905,112900,345456790,4695,4695,4695,4690,253
20230905,112800,344269955,4690,4690,4690,4690,9
20230905,112700,344227745,4690,4690,4690,4690,1
20230905,112600,344223055,4690,4690,4690,4690,239
20230905,112500,343102145,4690,4690,4695,4690,292
20230905,112400,341732615,4700,4700,4700,4700,10
20230905,112300,341685615,4700,4700,4700,4700,214
20230905,112200,340679815,4700,4700,4700,4700,7
20230905,112100,340646915,4715,4705,4715,4700,115
20230905,112000,340105850,4705,4705,4705,4705,16
20230905,111900,340030570,4715,4710,4715,4710,353
20230905,111800,338367280,4705,4705,4705,4705,97
20230905,111700,337910895,4700,4700,4700,4700,490
20230905,111600,335607895,4700,4700,4700,4700,1
20230905,111500,335603195,4700,4685,4700,4685,101
20230905,111400,335129995,4680,4680,4680,4680,0
20230905,111300,335129995,4680,4705,4705,4680,2004
20230905,111200,325739470,4705,4700,4705,4700,517
20230905,111100,323309560,4700,4700,4705,4700,71
20230905,111000,322975530,4705,4700,4705,4695,33
20230905,110900,322820430,4700,4695,4700,4685,37
20230905,110800,322646760,4695,4695,4695,4695,1
20230905,110700,322642065,4695,4695,4695,4695,1
20230905,110600,322637370,4695,4695,4695,4695,20
20230905,110500,322543470,4695,4690,4695,4690,58
20230905,110400,322271410,4690,4690,4690,4690,0
20230905,110300,322271410,4690,4690,4690,4690,0
20230905,110200,322271410,4690,4690,4690,4690,20
20230905,110100,322177610,4690,4685,4690,4685,31
20230905,110000,322032370,4685,4675,4685,4675,72
20230905,105900,321695060,4675,4675,4675,4675,4
20230905,105800,321676360,4670,4670,4670,4670,0
20230905,105700,321676360,4670,4670,4670,4670,100
20230905,105600,321209360,4680,4680,4680,4680,0
20230905,105500,321209360,4680,4670,4680,4670,343
20230905,105400,319604450,4670,4670,4670,4670,0
20230905,105300,319604450,4670,4670,4670,4670,0
20230905,105200,319604450,4670,4670,4670,4670,112
20230905,105100,319081410,4670,4670,4670,4670,0
20230905,105000,319081410,4670,4670,4670,4670,114
20230905,104900,318549030,4670,4670,4670,4670,0
20230905,104800,318549030,4670,4670,4670,4670,50
20230905,104700,318315530,4670,4670,4680,4670,254
20230905,104600,317129200,4670,4670,4670,4670,560
20230905,104500,314514000,4670,4665,4670,4660,341
20230905,104400,312923265,4665,4665,4665,4665,0
20230905,104300,312923265,4665,4670,4670,4665,781
20230905,104200,309279200,4665,4665,4665,4665,187
20230905,104100,308406845,4665,4665,4665,4665,2
20230905,104000,308397515,4665,4665,4665,4665,1021
20230905,103900,303634550,4665,4670,4670,4665,3288
20230905,103800,288295240,4670,4670,4670,4670,0
20230905,103700,288295240,4670,4670,4670,4670,4
20230905,103600,288276560,4670,4670,4670,4670,113
20230905,103500,287748850,4670,4670,4670,4670,1
20230905,103400,287744180,4670,4670,4670,4670,0
20230905,103300,287744180,4670,4670,4670,4670,0
20230905,103200,287744180,4670,4670,4670,4670,19
20230905,103100,287655450,4670,4665,4670,4665,1020
20230905,103000,282897050,4665,4665,4665,4665,0
20230905,102900,282897050,4665,4665,4665,4665,27
20230905,102800,282771095,4670,4670,4670,4670,23
20230905,102700,282663685,4670,4665,4670,4660,260
20230905,102600,281450545,4665,4665,4665,4665,3
20230905,102500,281436550,4665,4665,4665,4665,1660
20230905,102400,273692650,4665,4670,4670,4665,525
20230905,102300,271241020,4670,4670,4670,4670,53
20230905,102200,270993510,4670,4670,4670,4665,304
20230905,102100,269574275,4670,4670,4670,4670,215
20230905,102000,268570225,4685,4665,4685,4665,197
20230905,101900,267651120,4670,4670,4675,4670,52
20230905,101800,267408075,4670,4670,4670,4670,448
20230905,101700,265315915,4670,4680,4680,4670,194
20230905,101600,264409795,4680,4680,4680,4680,100
20230905,101500,263941795,4685,4685,4685,4685,3
20230905,101400,263927740,4685,4685,4685,4685,7
20230905,101300,263894945,4670,4670,4670,4670,2
20230905,101200,263885605,4685,4685,4685,4685,116
20230905,101100,263342145,4685,4685,4685,4685,11
20230905,101000,263290610,4670,4675,4675,4670,111
20230905,100900,262772220,4685,4685,4685,4685,6
20230905,100800,262744110,4685,4685,4685,4685,52
20230905,100700,262500490,4685,4665,4685,4665,103
20230905,100600,262019955,4665,4665,4665,4665,0
20230905,100500,262019955,4665,4665,4665,4665,0
20230905,100400,262019955,4665,4660,4665,4655,2257
20230905,100300,251501750,4660,4660,4660,4660,557
20230905,100200,248906130,4660,4665,4665,4660,1294
20230905,100100,242876010,4665,4660,4665,4660,368
20230905,100000,241159295,4660,4660,4665,4655,2415
20230905,095900,229900650,4660,4680,4685,4660,3297
20230905,095800,214504825,4685,4685,4685,4685,20
20230905,095700,214411125,4675,4675,4675,4675,0
20230905,095600,214411125,4675,4685,4685,4675,2047
20230905,095500,204835160,4685,4685,4685,4685,0
20230905,095400,204835160,4685,4685,4685,4685,502
20230905,095300,202483290,4690,4685,4690,4685,246
20230905,095200,201330510,4685,4690,4690,4685,839
20230905,095100,197399735,4685,4690,4690,4685,932
20230905,095000,193032715,4690,4690,4690,4690,32
20230905,094900,192882635,4690,4695,4695,4690,145
20230905,094800,192201865,4695,4695,4695,4695,2
20230905,094700,192192475,4690,4690,4690,4685,380
20230905,094600,190411660,4685,4685,4685,4685,5
20230905,094500,190388235,4680,4690,4695,4680,586
20230905,094400,187643610,4690,4685,4690,4685,115
20230905,094300,187104335,4685,4685,4685,4685,1
20230905,094200,187099650,4680,4685,4685,4680,868
20230905,094100,183036440,4680,4685,4690,4680,913
20230905,094000,178761985,4690,4690,4690,4690,50
20230905,093900,178527485,4695,4690,4695,4680,1700
20230905,093800,170558320,4685,4700,4700,4685,1926
20230905,093700,161512695,4700,4710,4710,4700,1112
20230905,093600,156282475,4710,4705,4710,4705,217
20230905,093500,155261440,4710,4720,4720,4710,1484
20230905,093400,148268205,4735,4730,4735,4720,2299
20230905,093300,137404850,4735,4730,4735,4730,2
20230905,093200,137395385,4740,4740,4740,4740,102
20230905,093100,136911905,4740,4735,4740,4735,8
20230905,093000,136873990,4725,4730,4730,4725,58
20230905,092900,136599925,4720,4720,4720,4720,0
20230905,092800,136599925,4720,4725,4725,4715,1150
20230905,092700,131173710,4725,4725,4725,4725,837
20230905,092600,127218885,4725,4725,4725,4725,2
20230905,092500,127209435,4735,4725,4735,4725,27
20230905,092400,127081630,4740,4735,4740,4735,309
20230905,092300,125618495,4740,4720,4740,4715,1422
20230905,092200,118901215,4715,4750,4750,4715,1107
20230905,092100,113660330,4750,4750,4750,4750,0
20230905,092000,113660330,4750,4750,4750,4750,199
20230905,091900,112715080,4750,4750,4750,4750,0
20230905,091800,112715080,4750,4765,4765,4750,1754
20230905,091700,104377455,4770,4770,4770,4765,3110
20230905,091600,89557715,4770,4770,4770,4770,1
20230905,091500,89552945,4765,4765,4765,4765,19
20230905,091400,89462410,4765,4760,4765,4750,1001
20230905,091300,84699085,4760,4760,4760,4760,0
20230905,091200,84699085,4760,4760,4760,4760,15
20230905,091100,84627685,4760,4760,4760,4760,0
20230905,091000,84627685,4760,4780,4780,4760,402
20230905,090900,82708865,4780,4780,4800,4780,1557
20230905,090800,75238405,4800,4800,4800,4800,600
20230905,090700,72358405,4780,4800,4800,4780,779
20230905,090600,68629175,4805,4805,4805,4805,204
20230905,090500,67648955,4805,4805,4805,4795,998
20230905,090400,62860100,4805,4785,4805,4780,4416
20230905,090300,41689280,4785,4750,4785,4730,5574
20230905,090200,15121460,4745,4725,4750,4725,871
20230905,090100,10988495,4700,4725,4725,4700,136
20230905,090000,10347420,4740,4740,4740,4740,2183