KissMeData/044450/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,191500,443382190,8010,8010,8010,8010,408
20230904,191400,443382190,8010,8010,8010,8010,0
20230904,191300,443382190,8010,8010,8010,8010,0
20230904,191200,443382190,8010,8010,8010,8010,0
20230904,191100,443382190,8010,8010,8010,8010,0
20230904,191000,443382190,8010,8010,8010,8010,0
20230904,190900,443382190,8010,8010,8010,8010,0
20230904,190800,443382190,8010,8010,8010,8010,0
20230904,190700,443382190,8010,8010,8010,8010,0
20230904,190600,443382190,8010,8010,8010,8010,0
20230904,190500,443382190,8010,8010,8010,8010,0
20230904,190400,443382190,8010,8010,8010,8010,0
20230904,190300,443382190,8010,8010,8010,8010,0
20230904,190200,443382190,8010,8010,8010,8010,0
20230904,190100,443382190,8010,8010,8010,8010,0
20230904,190000,443382190,8010,8010,8010,8010,0
20230904,185900,443382190,8010,8010,8010,8010,0
20230904,185800,443382190,8010,8010,8010,8010,0
20230904,185700,443382190,8010,8010,8010,8010,0
20230904,185600,443382190,8010,8010,8010,8010,0
20230904,185500,443382190,8010,8010,8010,8010,0
20230904,185400,443382190,8010,8010,8010,8010,0
20230904,185300,443382190,8010,8010,8010,8010,0
20230904,185200,443382190,8010,8010,8010,8010,0
20230904,185100,443382190,8010,8010,8010,8010,0
20230904,185000,443382190,8010,8010,8010,8010,0
20230904,184900,443382190,8010,8010,8010,8010,0
20230904,184800,443382190,8010,8010,8010,8010,0
20230904,184700,443382190,8010,8010,8010,8010,0
20230904,184600,443382190,8010,8010,8010,8010,0
20230904,184500,443382190,8010,8010,8010,8010,408
20230904,184400,443382190,8010,8010,8010,8010,0
20230904,184300,443382190,8010,8010,8010,8010,0
20230904,184200,443382190,8010,8010,8010,8010,0
20230904,184100,443382190,8010,8010,8010,8010,0
20230904,184000,443382190,8010,8010,8010,8010,0
20230904,183900,443382190,8010,8010,8010,8010,0
20230904,183800,443382190,8010,8010,8010,8010,0
20230904,183700,443382190,8010,8010,8010,8010,0
20230904,183600,443382190,8010,8010,8010,8010,0
20230904,183500,443382190,8010,8010,8010,8010,0
20230904,183400,443382190,8010,8010,8010,8010,0
20230904,183300,443382190,8010,8010,8010,8010,0
20230904,183200,443382190,8010,8010,8010,8010,0
20230904,183100,443382190,8010,8010,8010,8010,0
20230904,183000,443382190,8010,8010,8010,8010,0
20230904,182900,443382190,8010,8010,8010,8010,0
20230904,182800,443382190,8010,8010,8010,8010,0
20230904,182700,443382190,8010,8010,8010,8010,0
20230904,182600,443382190,8010,8010,8010,8010,0
20230904,182500,443382190,8010,8010,8010,8010,0
20230904,182400,443382190,8010,8010,8010,8010,0
20230904,182300,443382190,8010,8010,8010,8010,0
20230904,182200,443382190,8010,8010,8010,8010,0
20230904,182100,443382190,8010,8010,8010,8010,0
20230904,182000,443382190,8010,8010,8010,8010,0
20230904,181900,443382190,8010,8010,8010,8010,0
20230904,181800,443382190,8010,8010,8010,8010,0
20230904,181700,443382190,8010,8010,8010,8010,0
20230904,181600,443382190,8010,8010,8010,8010,0
20230904,181500,443382190,8010,8010,8010,8010,408
20230904,181400,443382190,8010,8010,8010,8010,0
20230904,181300,443382190,8010,8010,8010,8010,0
20230904,181200,443382190,8010,8010,8010,8010,0
20230904,181100,443382190,8010,8010,8010,8010,0
20230904,181000,443382190,8010,8010,8010,8010,0
20230904,180900,443382190,8010,8010,8010,8010,0
20230904,180800,443382190,8010,8010,8010,8010,0
20230904,180700,443382190,8010,8010,8010,8010,0
20230904,180600,443382190,8010,8010,8010,8010,0
20230904,180500,443382190,8010,8010,8010,8010,0
20230904,180400,443382190,8010,8010,8010,8010,0
20230904,180300,443382190,8010,8010,8010,8010,0
20230904,180200,443382190,8010,8010,8010,8010,0
20230904,180100,443382190,8010,8010,8010,8010,0
20230904,180000,443382190,8010,8010,8010,8010,0
20230904,175900,443382190,8010,8010,8010,8010,0
20230904,175800,443382190,8010,8010,8010,8010,0
20230904,175700,443382190,8010,8010,8010,8010,0
20230904,175600,443382190,8010,8010,8010,8010,0
20230904,175500,443382190,8010,8010,8010,8010,0
20230904,175400,443382190,8010,8010,8010,8010,0
20230904,175300,443382190,8010,8010,8010,8010,0
20230904,175200,443382190,8010,8010,8010,8010,0
20230904,175100,443382190,8010,8010,8010,8010,0
20230904,175000,443382190,8010,8010,8010,8010,0
20230904,174900,443382190,8010,8010,8010,8010,0
20230904,174800,443382190,8010,8010,8010,8010,0
20230904,174700,443382190,8010,8010,8010,8010,0
20230904,174600,443382190,8010,8010,8010,8010,0
20230904,174500,443382190,8010,8010,8010,8010,408
20230904,174400,443382190,8010,8010,8010,8010,0
20230904,174300,443382190,8010,8010,8010,8010,0
20230904,174200,443382190,8010,8010,8010,8010,0
20230904,174100,443382190,8010,8010,8010,8010,0
20230904,174000,443382190,8010,8010,8010,8010,0
20230904,173900,443382190,8010,8010,8010,8010,0
20230904,173800,443382190,8010,8010,8010,8010,0
20230904,173700,443382190,8010,8010,8010,8010,0
20230904,173600,443382190,8010,8010,8010,8010,0
20230904,173500,443382190,8010,8010,8010,8010,0
20230904,173400,443382190,8010,8010,8010,8010,0
20230904,173300,443382190,8010,8010,8010,8010,0
20230904,173200,443382190,8010,8010,8010,8010,0
20230904,173100,443382190,8010,8010,8010,8010,0
20230904,173000,443382190,8010,8010,8010,8010,0
20230904,172900,443382190,8010,8010,8010,8010,0
20230904,172800,443382190,8010,8010,8010,8010,0
20230904,172700,443382190,8010,8010,8010,8010,0
20230904,172600,443382190,8010,8010,8010,8010,0
20230904,172500,443382190,8010,8010,8010,8010,0
20230904,172400,443382190,8010,8010,8010,8010,0
20230904,172300,443382190,8010,8010,8010,8010,0
20230904,172200,443382190,8010,8010,8010,8010,0
20230904,172100,443382190,8010,8010,8010,8010,0
20230904,172000,443382190,8010,8010,8010,8010,0
20230904,171900,443382190,8010,8010,8010,8010,0
20230904,171800,443382190,8010,8010,8010,8010,0
20230904,171700,443382190,8010,8010,8010,8010,0
20230904,171600,443382190,8010,8010,8010,8010,0
20230904,171500,443382190,8010,8010,8010,8010,408
20230904,171400,443382190,8010,8010,8010,8010,0
20230904,171300,443382190,8010,8010,8010,8010,0
20230904,171200,443382190,8010,8010,8010,8010,0
20230904,171100,443382190,8010,8010,8010,8010,0
20230904,171000,443382190,8010,8010,8010,8010,0
20230904,170900,443382190,8010,8010,8010,8010,0
20230904,170800,443382190,8010,8010,8010,8010,0
20230904,170700,443382190,8010,8010,8010,8010,0
20230904,170600,443382190,8010,8010,8010,8010,0
20230904,170500,443382190,8010,8010,8010,8010,0
20230904,170400,443382190,8010,8010,8010,8010,0
20230904,170300,443382190,8010,8010,8010,8010,0
20230904,170200,443382190,8010,8010,8010,8010,0
20230904,170100,443382190,8010,8010,8010,8010,0
20230904,170000,443382190,8010,8010,8010,8010,0
20230904,165900,443382190,8010,8010,8010,8010,0
20230904,165800,443382190,8010,8010,8010,8010,0
20230904,165700,443382190,8010,8010,8010,8010,0
20230904,165600,443382190,8010,8010,8010,8010,0
20230904,165500,443382190,8010,8010,8010,8010,0
20230904,165400,443382190,8010,8010,8010,8010,0
20230904,165300,443382190,8010,8010,8010,8010,0
20230904,165200,443382190,8010,8010,8010,8010,0
20230904,165100,443382190,8010,8010,8010,8010,0
20230904,165000,443382190,8010,8010,8010,8010,0
20230904,164900,443382190,8010,8010,8010,8010,0
20230904,164800,443382190,8010,8010,8010,8010,0
20230904,164700,443382190,8010,8010,8010,8010,0
20230904,164600,443382190,8010,8010,8010,8010,0
20230904,164500,443382190,8010,8010,8010,8010,408
20230904,164400,443382190,8010,8010,8010,8010,0
20230904,164300,443382190,8010,8010,8010,8010,0
20230904,164200,443382190,8010,8010,8010,8010,0
20230904,164100,443382190,8010,8010,8010,8010,0
20230904,164000,443382190,8010,8010,8010,8010,0
20230904,163900,443382190,8010,8010,8010,8010,0
20230904,163800,443382190,8010,8010,8010,8010,0
20230904,163700,443382190,8010,8010,8010,8010,0
20230904,163600,443382190,8010,8010,8010,8010,0
20230904,163500,443382190,8010,8010,8010,8010,0
20230904,163400,443382190,8010,8010,8010,8010,0
20230904,163300,443382190,8010,8010,8010,8010,0
20230904,163200,443382190,8010,8010,8010,8010,0
20230904,163100,443382190,8010,8010,8010,8010,0
20230904,163000,443382190,8010,8010,8010,8010,0
20230904,162900,443382190,8010,8010,8010,8010,0
20230904,162800,443382190,8010,8010,8010,8010,0
20230904,162700,443382190,8010,8010,8010,8010,0
20230904,162600,443382190,8010,8010,8010,8010,0
20230904,162500,443382190,8010,8010,8010,8010,0
20230904,162400,443382190,8010,8010,8010,8010,0
20230904,162300,443382190,8010,8010,8010,8010,0
20230904,162200,443382190,8010,8010,8010,8010,0
20230904,162100,443382190,8010,8010,8010,8010,0
20230904,162000,443382190,8010,8010,8010,8010,0
20230904,161900,443382190,8010,8010,8010,8010,0
20230904,161800,443382190,8010,8010,8010,8010,0
20230904,161700,443382190,8010,8010,8010,8010,0
20230904,161600,443382190,8010,8010,8010,8010,0
20230904,161500,443382190,8010,8010,8010,8010,408
20230904,161400,443382190,8010,8010,8010,8010,0
20230904,161300,443382190,8010,8010,8010,8010,0
20230904,161200,443382190,8010,8010,8010,8010,0
20230904,161100,443382190,8010,8010,8010,8010,0
20230904,161000,443382190,8010,8010,8010,8010,0
20230904,160900,443382190,8010,8010,8010,8010,0
20230904,160800,443382190,8010,8010,8010,8010,0
20230904,160700,443382190,8010,8010,8010,8010,0
20230904,160600,443382190,8010,8010,8010,8010,0
20230904,160500,443382190,8010,8010,8010,8010,0
20230904,160400,443382190,8010,8010,8010,8010,0
20230904,160300,443382190,8010,8010,8010,8010,0
20230904,160200,443382190,8010,8010,8010,8010,0
20230904,160100,443382190,8010,8010,8010,8010,0
20230904,160000,443382190,8010,8010,8010,8010,0
20230904,155900,443382190,8010,8010,8010,8010,0
20230904,155800,443382190,8010,8010,8010,8010,0
20230904,155700,443382190,8010,8010,8010,8010,0
20230904,155600,443382190,8010,8010,8010,8010,0
20230904,155500,443382190,8010,8010,8010,8010,0
20230904,155400,443382190,8010,8010,8010,8010,0
20230904,155300,443382190,8010,8010,8010,8010,0
20230904,155200,443382190,8010,8010,8010,8010,0
20230904,155100,443382190,8010,8010,8010,8010,0
20230904,155000,443382190,8010,8010,8010,8010,0
20230904,154900,443382190,8010,8010,8010,8010,0
20230904,154800,443382190,8010,8010,8010,8010,0
20230904,154700,443382190,8010,8010,8010,8010,0
20230904,154600,443382190,8010,8010,8010,8010,0
20230904,154500,443382190,8010,8010,8010,8010,408
20230904,154400,443382190,8010,8010,8010,8010,0
20230904,154300,443382190,8010,8010,8010,8010,0
20230904,154200,443382190,8010,8010,8010,8010,0
20230904,154100,443382190,8010,8010,8010,8010,0
20230904,154000,443382190,8010,8010,8010,8010,0
20230904,153900,443382190,8010,8010,8010,8010,0
20230904,153800,443382190,8010,8010,8010,8010,0
20230904,153700,443382190,8010,8010,8010,8010,0
20230904,153600,443382190,8010,8010,8010,8010,0
20230904,153500,443382190,8010,8010,8010,8010,0
20230904,153400,443382190,8010,8010,8010,8010,0
20230904,153300,443382190,8010,8010,8010,8010,0
20230904,153200,443382190,8010,8010,8010,8010,0
20230904,153100,443382190,8010,8010,8010,8010,0
20230904,153000,443382190,8010,8010,8010,8010,408
20230904,152900,440114110,8010,8010,8010,8010,0
20230904,152800,440114110,8010,8010,8010,8010,0
20230904,152700,440114110,8010,8010,8010,8010,0
20230904,152600,440114110,8010,8010,8010,8010,0
20230904,152500,440114110,8010,8010,8010,8010,0
20230904,152400,440114110,8010,8010,8010,8010,0
20230904,152300,440114110,8010,8010,8010,8010,0
20230904,152200,440114110,8010,8010,8010,8010,0
20230904,152100,440114110,8010,8010,8010,8010,0
20230904,152000,440114110,8010,8010,8010,8010,0
20230904,151900,440114110,8010,8020,8020,8010,220
20230904,151800,438351900,8020,8020,8020,8020,110
20230904,151700,437469700,8020,8010,8020,8010,16
20230904,151600,437341520,8020,8010,8020,8010,17
20230904,151500,437205340,8010,8010,8010,8010,14
20230904,151400,437093200,8010,8010,8020,8010,38
20230904,151300,436788720,8010,8020,8020,8010,56
20230904,151200,436339890,8020,8020,8020,8020,28
20230904,151100,436115330,8020,8020,8020,8020,26
20230904,151000,435906810,8010,8020,8020,8010,31
20230904,150900,435658470,8020,8030,8030,8020,17
20230904,150800,435522120,8020,8030,8030,8020,32
20230904,150700,435265430,8040,8020,8040,8020,15
20230904,150600,435145110,8010,8010,8020,8010,91
20230904,150500,434415620,8020,8010,8020,8010,24
20230904,150400,434223280,8010,8010,8020,8010,37
20230904,150300,433926870,8010,8020,8020,8010,114
20230904,150200,433012730,8010,8010,8020,8010,529
20230904,150100,428770440,8010,8010,8010,8010,14
20230904,150000,428658300,8010,8010,8020,8010,30
20230904,145900,428417990,8010,8010,8010,8010,224
20230904,145800,426623750,8010,8010,8020,8010,313
20230904,145700,424116570,8010,8010,8010,8010,17
20230904,145600,423980400,8010,8020,8020,8010,38
20230904,145500,423675770,8010,8010,8010,8010,33
20230904,145400,423411440,8010,8020,8020,8010,16
20230904,145300,423283260,8010,8010,8010,8010,30
20230904,145200,423042960,8010,8010,8010,8010,19
20230904,145100,422890770,8010,8010,8020,8010,431
20230904,145000,419434450,8010,8010,8010,8010,14
20230904,144900,419322310,8010,8010,8010,8010,28
20230904,144800,419098030,8010,8010,8010,8010,82
20230904,144700,418441210,8010,8010,8020,8010,29
20230904,144600,418208910,8010,8010,8010,8010,19
20230904,144500,418056720,8010,8010,8010,8010,27
20230904,144400,417840450,8020,8010,8020,8010,50
20230904,144300,417439600,8020,8010,8020,8010,201
20230904,144200,415827860,8020,8010,8030,8010,39
20230904,144100,415515230,8020,8010,8020,8010,30
20230904,144000,415274770,8020,8020,8020,8020,9
20230904,143900,415202590,8020,8010,8020,8010,41
20230904,143800,414873940,8020,8020,8020,8010,16
20230904,143700,414745760,8010,8020,8020,8010,18
20230904,143600,414601550,8020,8010,8020,8010,17
20230904,143500,414465350,8020,8010,8020,8010,37
20230904,143400,414168880,8020,8010,8020,8010,26
20230904,143300,413960500,8010,8010,8010,8010,18
20230904,143200,413816320,8010,8020,8020,8010,16
20230904,143100,413688140,8020,8030,8030,8020,16
20230904,143000,413559800,8020,8020,8030,8020,333
20230904,142900,410886130,8020,8020,8030,8020,33
20230904,142800,410621460,8010,8010,8020,8010,233
20230904,142700,408753120,8010,8010,8010,8010,15
20230904,142600,408632970,8010,8010,8010,8010,17
20230904,142500,408496800,8010,8030,8030,8010,356
20230904,142400,405642530,8020,8030,8030,8020,98
20230904,142300,404855870,8040,8030,8040,8030,223
20230904,142200,403065170,8020,8020,8020,8020,89
20230904,142100,402351390,8020,8030,8030,8020,17
20230904,142000,402215030,8020,8020,8020,8020,28
20230904,141900,401990470,8020,8020,8020,8020,15
20230904,141800,401870170,8020,8020,8020,8020,27
20230904,141700,401653630,8020,8020,8020,8020,28
20230904,141600,401429070,8010,8020,8020,8010,16
20230904,141500,401300890,8020,8010,8020,8010,47
20230904,141400,400924120,8020,8010,8020,8010,24
20230904,141300,400731780,8010,8010,8010,8010,14
20230904,141200,400619640,8020,8030,8030,8020,24
20230904,141100,400427140,8020,8020,8030,8020,41
20230904,141000,400098310,8020,8040,8050,8020,330
20230904,140900,397448530,8030,8040,8040,8030,17
20230904,140800,397311990,8050,8030,8050,8030,62
20230904,140700,396813530,8040,8030,8040,8030,4
20230904,140600,396781390,8030,8030,8040,8030,42
20230904,140500,396444120,8040,8040,8040,8030,21
20230904,140400,396275380,8040,8040,8040,8040,7
20230904,140300,396219100,8040,8030,8040,8030,259
20230904,140200,394139320,8030,8030,8030,8030,1
20230904,140100,394131290,8020,8020,8020,8020,3
20230904,140000,394107230,8030,8030,8030,8030,301
20230904,135900,391690200,8030,8030,8030,8020,23
20230904,135800,391505530,8030,8030,8030,8030,1
20230904,135700,391497500,8030,8030,8030,8030,0
20230904,135600,391497500,8030,8030,8030,8030,0
20230904,135500,391497500,8030,8030,8030,8030,3
20230904,135400,391473410,8030,8030,8030,8030,1
20230904,135300,391465380,8040,8040,8040,8040,13
20230904,135200,391360860,8040,8020,8040,8020,81
20230904,135100,390709680,8020,8020,8020,8020,3
20230904,135000,390685620,8000,8000,8000,8000,0
20230904,134900,390685620,8000,8000,8000,8000,0
20230904,134800,390685620,8000,8030,8030,8000,2000
20230904,134700,374668720,8030,8030,8030,8030,26
20230904,134600,374459940,8030,8030,8030,8030,0
20230904,134500,374459940,8030,8030,8030,8020,4
20230904,134400,374427840,8020,8020,8020,8020,0
20230904,134300,374427840,8020,8020,8020,8020,3
20230904,134200,374403780,8030,8030,8030,8020,21
20230904,134100,374235160,8030,8020,8030,8020,12
20230904,134000,374138820,8030,8030,8030,8030,17
20230904,133900,374002310,8030,8030,8030,8030,3
20230904,133800,373978220,8030,8030,8030,8030,0
20230904,133700,373978220,8030,8030,8030,8030,0
20230904,133600,373978220,8030,8030,8030,8030,2
20230904,133500,373962160,8040,8040,8040,8040,0
20230904,133400,373962160,8040,8040,8040,8040,0
20230904,133300,373962160,8040,8040,8040,8040,0
20230904,133200,373962160,8040,8040,8040,8040,1
20230904,133100,373954120,8020,8020,8020,8020,0
20230904,133000,373954120,8020,8020,8020,8020,0
20230904,132900,373954120,8020,8020,8020,8020,0
20230904,132800,373954120,8020,8020,8020,8020,99
20230904,132700,373160140,8030,8030,8030,8030,5
20230904,132600,373119990,8030,8040,8040,8030,21
20230904,132500,372951350,8040,8040,8040,8040,0
20230904,132400,372951350,8040,8040,8040,8040,1
20230904,132300,372943310,8040,8040,8040,8040,0
20230904,132200,372943310,8040,8040,8040,8040,161
20230904,132100,371648870,8040,8040,8040,8040,2
20230904,132000,371632790,8020,8030,8030,8020,19
20230904,131900,371480290,8040,8040,8040,8040,0
20230904,131800,371480290,8040,8040,8040,8040,0
20230904,131700,371480290,8040,8040,8040,8040,0
20230904,131600,371480290,8040,8040,8040,8040,5
20230904,131500,371440090,8040,8040,8040,8040,0
20230904,131400,371440090,8040,8040,8040,8040,0
20230904,131300,371440090,8040,8040,8040,8040,0
20230904,131200,371440090,8040,8020,8040,8020,2082
20230904,131100,354702450,8020,8020,8040,8020,308
20230904,131000,352226360,8020,8020,8020,8020,41
20230904,130900,351897540,8020,8020,8020,8020,0
20230904,130800,351897540,8020,8020,8020,8020,0
20230904,130700,351897540,8020,8020,8020,8020,0
20230904,130600,351897540,8020,8020,8020,8020,3
20230904,130500,351873480,8040,8040,8040,8040,0
20230904,130400,351873480,8040,8040,8040,8040,2
20230904,130300,351857400,8040,8040,8040,8040,0
20230904,130200,351857400,8040,8030,8040,8030,108
20230904,130100,350990010,8040,8040,8040,8040,2
20230904,130000,350973930,8040,8040,8040,8040,1
20230904,125900,350965890,8040,8040,8040,8040,1
20230904,125800,350957850,8030,8030,8030,8030,0
20230904,125700,350957850,8030,8030,8030,8030,0
20230904,125600,350957850,8030,8030,8030,8030,2
20230904,125500,350941790,8030,8030,8030,8030,0
20230904,125400,350941790,8030,8020,8030,8020,68
20230904,125300,350396170,8020,8020,8020,8020,2
20230904,125200,350380130,8020,8030,8030,8020,57
20230904,125100,349922440,8040,8040,8040,8040,0
20230904,125000,349922440,8040,8040,8040,8040,10
20230904,124900,349842040,8040,8040,8040,8040,0
20230904,124800,349842040,8040,8040,8040,8040,16
20230904,124700,349713400,8040,8040,8040,8040,0
20230904,124600,349713400,8040,8040,8040,8040,0
20230904,124500,349713400,8040,8030,8040,8030,2
20230904,124400,349697330,8030,8030,8030,8030,0
20230904,124300,349697330,8030,8030,8030,8030,1
20230904,124200,349689300,8030,8030,8030,8030,0
20230904,124100,349689300,8030,8030,8030,8030,0
20230904,124000,349689300,8030,8030,8030,8030,8
20230904,123900,349625060,8030,8030,8030,8030,0
20230904,123800,349625060,8030,8030,8030,8030,1
20230904,123700,349617030,8030,8030,8030,8030,7
20230904,123600,349560820,8030,8030,8030,8030,3
20230904,123500,349536730,8030,8030,8030,8030,20
20230904,123400,349376130,8030,8030,8030,8030,20
20230904,123300,349215530,8030,8030,8030,8030,10
20230904,123200,349135230,8030,8030,8030,8030,0
20230904,123100,349135230,8030,8030,8030,8030,0
20230904,123000,349135230,8030,8030,8030,8030,1
20230904,122900,349127200,8010,8020,8020,8010,1700
20230904,122800,335509740,8030,8030,8030,8030,101
20230904,122700,334698710,8030,8030,8030,8030,0
20230904,122600,334698710,8030,8030,8030,8030,0
20230904,122500,334698710,8030,8030,8030,8030,0
20230904,122400,334698710,8030,8030,8030,8030,0
20230904,122300,334698710,8030,8030,8030,8030,0
20230904,122200,334698710,8030,8030,8030,8030,327
20230904,122100,332072900,8030,8030,8030,8030,340
20230904,122000,329342700,8020,8020,8020,8020,13
20230904,121900,329238440,8020,8020,8020,8020,137
20230904,121800,328139700,8020,8030,8030,8020,33
20230904,121700,327875020,8030,8030,8030,8030,2
20230904,121600,327858960,8020,8020,8020,8020,4
20230904,121500,327826880,8020,8020,8020,8020,10
20230904,121400,327746680,8020,8020,8020,8020,2
20230904,121300,327730640,8020,8020,8020,8020,20
20230904,121200,327570240,8020,8020,8020,8020,501
20230904,121100,323552220,8020,8020,8020,8020,20
20230904,121000,323391820,8020,8020,8020,8020,435
20230904,120900,319903120,8020,8020,8020,8020,24
20230904,120800,319710640,8020,8020,8020,8020,6
20230904,120700,319662520,8020,8020,8020,8020,1
20230904,120600,319654500,8020,8020,8020,8020,0
20230904,120500,319654500,8020,8020,8020,8020,0
20230904,120400,319654500,8020,8020,8020,8020,6
20230904,120300,319606380,8020,8020,8020,8020,1
20230904,120200,319598360,8020,8020,8020,8020,112
20230904,120100,318700120,8020,8010,8020,8010,342
20230904,120000,315960630,8010,8010,8010,8010,10
20230904,115900,315880530,8010,8010,8010,8010,0
20230904,115800,315880530,8010,8010,8010,8010,0
20230904,115700,315880530,8010,8010,8010,8010,0
20230904,115600,315880530,8010,8010,8010,8010,0
20230904,115500,315880530,8010,8010,8010,8010,260
20230904,115400,313797930,7990,7990,7990,7990,0
20230904,115300,313797930,7990,8020,8020,7990,191
20230904,115200,312270940,7980,8020,8020,7980,4601
20230904,115100,275516730,8020,8020,8020,8020,0
20230904,115000,275516730,8020,8030,8030,8020,203
20230904,114900,273886670,8030,8030,8030,8030,0
20230904,114800,273886670,8030,8030,8030,8030,0
20230904,114700,273886670,8030,8030,8030,8030,10
20230904,114600,273806370,8030,8030,8030,8030,0
20230904,114500,273806370,8030,8030,8030,8030,290
20230904,114400,271477670,8000,8000,8000,8000,0
20230904,114300,271477670,8000,8000,8000,8000,0
20230904,114200,271477670,8000,8000,8000,8000,0
20230904,114100,271477670,8000,8010,8010,8000,300
20230904,114000,269077240,8000,8000,8000,8000,0
20230904,113900,269077240,8000,8000,8000,8000,0
20230904,113800,269077240,8000,8000,8000,8000,0
20230904,113700,269077240,8000,8000,8000,8000,0
20230904,113600,269077240,8000,8000,8000,8000,2
20230904,113500,269061240,8000,8000,8000,8000,0
20230904,113400,269061240,8000,8000,8000,8000,0
20230904,113300,269061240,8000,8000,8000,8000,203
20230904,113200,267437240,8000,8030,8030,8000,4205
20230904,113100,233773020,8020,8020,8020,8020,800
20230904,113000,227357020,8030,8030,8030,8030,8
20230904,112900,227292780,8030,8030,8030,8030,1
20230904,112800,227284750,8030,8030,8030,8030,4
20230904,112700,227252630,8040,8040,8040,8040,0
20230904,112600,227252630,8040,8040,8040,8040,51
20230904,112500,226842590,8040,8040,8040,8040,2
20230904,112400,226826510,8040,8040,8040,8040,0
20230904,112300,226826510,8040,8040,8040,8040,0
20230904,112200,226826510,8040,8040,8040,8040,0
20230904,112100,226826510,8040,8040,8040,8040,0
20230904,112000,226826510,8040,8040,8040,8040,301
20230904,111900,224406470,8040,8040,8040,8040,300
20230904,111800,221994470,8040,8040,8040,8040,0
20230904,111700,221994470,8040,8040,8040,8040,0
20230904,111600,221994470,8040,8040,8040,8040,5
20230904,111500,221954270,8030,8030,8030,8030,0
20230904,111400,221954270,8030,8030,8030,8030,11
20230904,111300,221865940,8040,8040,8040,8040,1
20230904,111200,221857900,8030,8030,8030,8030,23
20230904,111100,221673210,8040,8040,8040,8040,0
20230904,111000,221673210,8040,8050,8050,8040,26
20230904,110900,221464040,8050,8050,8050,8050,21
20230904,110800,221294990,8050,8050,8050,8050,130
20230904,110700,220248490,8040,8040,8040,8040,12
20230904,110600,220152010,8040,8040,8040,8040,60
20230904,110500,219669610,8030,8030,8030,8030,100
20230904,110400,218866610,8030,8030,8030,8030,0
20230904,110300,218866610,8030,8040,8040,8030,3
20230904,110200,218842500,8040,8040,8040,8030,200
20230904,110100,217235220,8040,8040,8040,8040,0
20230904,110000,217235220,8040,8040,8040,8040,60
20230904,105900,216752820,8040,8040,8040,8040,1
20230904,105800,216744780,8040,8040,8040,8040,0
20230904,105700,216744780,8040,8040,8040,8040,0
20230904,105600,216744780,8040,8040,8040,8040,50
20230904,105500,216342780,8040,8040,8040,8040,101
20230904,105400,215530740,8040,8040,8040,8040,200
20230904,105300,213922740,8030,8030,8030,8030,152
20230904,105200,212702180,8030,8030,8030,8030,11
20230904,105100,212613850,8030,8030,8030,8030,11
20230904,105000,212525520,8030,8030,8030,8030,30
20230904,104900,212284620,8030,8030,8030,8030,0
20230904,104800,212284620,8030,8030,8030,8030,40
20230904,104700,211963420,8030,8030,8030,8030,3
20230904,104600,211939330,8040,8040,8040,8040,0
20230904,104500,211939330,8040,8040,8040,8040,5
20230904,104400,211899130,8040,8040,8040,8040,5
20230904,104300,211858930,8040,8040,8040,8040,0
20230904,104200,211858930,8040,8040,8040,8040,4
20230904,104100,211826770,8040,8040,8040,8040,0
20230904,104000,211826770,8040,8040,8040,8040,1
20230904,103900,211818730,8030,8030,8030,8030,195
20230904,103800,210252880,8030,8030,8030,8030,0
20230904,103700,210252880,8030,8030,8030,8030,0
20230904,103600,210252880,8030,8030,8030,8030,1
20230904,103500,210244850,8030,8030,8030,8030,50
20230904,103400,209843350,8030,8030,8030,8030,1
20230904,103300,209835320,8030,8020,8030,8020,11
20230904,103200,209747070,7990,8030,8030,7960,3161
20230904,103100,184510160,8040,8050,8050,8040,9
20230904,103000,184437770,8060,8050,8060,8040,202
20230904,102900,182811650,8060,8060,8060,8050,389
20230904,102800,179680070,8060,8060,8060,8060,0
20230904,102700,179680070,8060,8050,8060,8050,28
20230904,102600,179454610,8050,8050,8050,8050,14
20230904,102500,179341910,8050,8050,8050,8050,74
20230904,102400,178746210,8050,8040,8050,8040,258
20230904,102300,176669720,8050,8050,8050,8050,1
20230904,102200,176661670,8050,8050,8050,8050,1
20230904,102100,176653620,8010,8030,8050,7980,4473
20230904,102000,140874060,8010,8110,8110,8010,2591
20230904,101900,120032050,8110,8110,8110,8110,0
20230904,101800,120032050,8110,8110,8110,8110,0
20230904,101700,120032050,8110,8110,8110,8110,6
20230904,101600,119983390,8110,8110,8110,8110,0
20230904,101500,119983390,8110,8110,8110,8110,1
20230904,101400,119975280,8100,8100,8100,8100,1
20230904,101300,119967180,8070,8070,8070,8070,0
20230904,101200,119967180,8070,8070,8070,8070,17
20230904,101100,119829990,8070,8070,8070,8070,1
20230904,101000,119821920,8060,8070,8070,8060,30
20230904,100900,119580080,8070,8070,8070,8070,151
20230904,100800,118361510,8070,8070,8070,8060,506
20230904,100700,114283090,8060,8060,8060,8060,2
20230904,100600,114266970,8070,8070,8070,8070,15
20230904,100500,114145920,8070,8070,8070,8070,3
20230904,100400,114121710,8070,8070,8070,8070,8
20230904,100300,114057150,8070,8070,8070,8070,30
20230904,100200,113815050,8070,8080,8100,8070,435
20230904,100100,110303430,8080,8080,8080,8080,500
20230904,100000,106263430,8080,8080,8080,8080,1
20230904,095900,106255350,8070,8070,8070,8070,20
20230904,095800,106093950,8070,8070,8070,8070,1
20230904,095700,106085880,8060,8060,8060,8060,0
20230904,095600,106085880,8060,8060,8060,8060,30
20230904,095500,105844080,8060,8070,8070,8060,1688
20230904,095400,92226920,8070,8080,8080,8070,112
20230904,095300,91322450,8080,8080,8080,8080,96
20230904,095200,90546770,8070,8070,8070,8070,0
20230904,095100,90546770,8070,8070,8070,8070,200
20230904,095000,88932770,8080,8080,8080,8080,2
20230904,094900,88916610,8080,8090,8090,8080,412
20230904,094800,85587620,8080,8080,8080,8080,287
20230904,094700,83268660,8080,8080,8080,8080,35
20230904,094600,82985860,8080,8080,8080,8080,255
20230904,094500,80925460,8070,8110,8110,8070,3658
20230904,094400,51365100,8110,8120,8120,8110,320
20230904,094300,48769350,8130,8130,8130,8130,165
20230904,094200,47427900,8140,8140,8140,8140,1
20230904,094100,47419760,8140,8140,8140,8140,12
20230904,094000,47322080,8140,8140,8140,8140,0
20230904,093900,47322080,8140,8140,8140,8140,0
20230904,093800,47322080,8140,8140,8140,8140,4
20230904,093700,47289520,8140,8140,8140,8140,6
20230904,093600,47240680,8140,8130,8140,8130,10
20230904,093500,47159330,8140,8140,8140,8140,0
20230904,093400,47159330,8140,8140,8140,8140,0
20230904,093300,47159330,8140,8130,8140,8130,16
20230904,093200,47029130,8140,8140,8140,8130,344
20230904,093100,44230200,8140,8140,8140,8140,309
20230904,093000,41714940,8140,8140,8140,8140,515
20230904,092900,37522840,8140,8140,8140,8140,36
20230904,092800,37229800,8140,8140,8140,8140,25
20230904,092700,37026300,8140,8140,8140,8140,62
20230904,092600,36521620,8130,8130,8130,8130,0
20230904,092500,36521620,8130,8130,8130,8130,200
20230904,092400,34895620,8130,8140,8140,8130,11
20230904,092300,34806090,8130,8140,8140,8130,166
20230904,092200,33456150,8150,8150,8150,8150,11
20230904,092100,33366500,8160,8160,8160,8160,67
20230904,092000,32819780,8160,8160,8160,8160,201
20230904,091900,31179620,8160,8130,8160,8130,1155
20230904,091800,21789440,8120,8120,8120,8120,1223
20230904,091700,11858680,8120,8120,8120,8120,20
20230904,091600,11696280,8120,8120,8120,8120,598
20230904,091500,6840520,8130,8130,8130,8130,190
20230904,091400,5295820,8120,8120,8120,8120,3
20230904,091300,5271460,8120,8120,8120,8120,289
20230904,091200,2924780,8120,8120,8120,8120,87
20230904,091100,2218340,8130,8130,8130,8130,0
20230904,091000,2218340,8130,8130,8130,8130,0
20230904,090900,2218340,8130,8130,8130,8130,0
20230904,090800,2218340,8130,8130,8130,8130,16
20230904,090700,2088260,8130,8130,8130,8130,2
20230904,090600,2072000,8130,8130,8130,8130,0
20230904,090500,2072000,8130,8130,8130,8130,0
20230904,090400,2072000,8130,8130,8130,8130,6
20230904,090300,2023220,8130,8130,8130,8130,2
20230904,090200,2006960,8130,8140,8140,8130,50
20230904,090100,1600160,8140,8150,8150,8140,38
20230904,090000,1290760,8170,8170,8170,8160,158