KissMeData/088980/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194200,3277501990,12150,12150,12150,12150,5083
20230908,194100,3277501990,12150,12150,12150,12150,0
20230908,194000,3277501990,12150,12150,12150,12150,0
20230908,193900,3277501990,12150,12150,12150,12150,0
20230908,193800,3277501990,12150,12150,12150,12150,0
20230908,193700,3277501990,12150,12150,12150,12150,0
20230908,193600,3277501990,12150,12150,12150,12150,0
20230908,193500,3277501990,12150,12150,12150,12150,0
20230908,193400,3277501990,12150,12150,12150,12150,0
20230908,193300,3277501990,12150,12150,12150,12150,0
20230908,193200,3277501990,12150,12150,12150,12150,0
20230908,193100,3277501990,12150,12150,12150,12150,0
20230908,193000,3277501990,12150,12150,12150,12150,0
20230908,192900,3277501990,12150,12150,12150,12150,0
20230908,192800,3277501990,12150,12150,12150,12150,0
20230908,192700,3277501990,12150,12150,12150,12150,0
20230908,192600,3277501990,12150,12150,12150,12150,0
20230908,192500,3277501990,12150,12150,12150,12150,0
20230908,192400,3277501990,12150,12150,12150,12150,0
20230908,192300,3277501990,12150,12150,12150,12150,0
20230908,192200,3277501990,12150,12150,12150,12150,0
20230908,192100,3277501990,12150,12150,12150,12150,0
20230908,192000,3277501990,12150,12150,12150,12150,0
20230908,191900,3277501990,12150,12150,12150,12150,0
20230908,191800,3277501990,12150,12150,12150,12150,0
20230908,191700,3277501990,12150,12150,12150,12150,0
20230908,191600,3277501990,12150,12150,12150,12150,0
20230908,191500,3277501990,12150,12150,12150,12150,0
20230908,191400,3277501990,12150,12150,12150,12150,0
20230908,191300,3277501990,12150,12150,12150,12150,0
20230908,191200,3277501990,12150,12150,12150,12150,5083
20230908,191100,3277501990,12150,12150,12150,12150,0
20230908,191000,3277501990,12150,12150,12150,12150,0
20230908,190900,3277501990,12150,12150,12150,12150,0
20230908,190800,3277501990,12150,12150,12150,12150,0
20230908,190700,3277501990,12150,12150,12150,12150,0
20230908,190600,3277501990,12150,12150,12150,12150,0
20230908,190500,3277501990,12150,12150,12150,12150,0
20230908,190400,3277501990,12150,12150,12150,12150,0
20230908,190300,3277501990,12150,12150,12150,12150,0
20230908,190200,3277501990,12150,12150,12150,12150,0
20230908,190100,3277501990,12150,12150,12150,12150,0
20230908,190000,3277501990,12150,12150,12150,12150,0
20230908,185900,3277501990,12150,12150,12150,12150,0
20230908,185800,3277501990,12150,12150,12150,12150,0
20230908,185700,3277501990,12150,12150,12150,12150,0
20230908,185600,3277501990,12150,12150,12150,12150,0
20230908,185500,3277501990,12150,12150,12150,12150,0
20230908,185400,3277501990,12150,12150,12150,12150,0
20230908,185300,3277501990,12150,12150,12150,12150,0
20230908,185200,3277501990,12150,12150,12150,12150,0
20230908,185100,3277501990,12150,12150,12150,12150,0
20230908,185000,3277501990,12150,12150,12150,12150,0
20230908,184900,3277501990,12150,12150,12150,12150,0
20230908,184800,3277501990,12150,12150,12150,12150,0
20230908,184700,3277501990,12150,12150,12150,12150,0
20230908,184600,3277501990,12150,12150,12150,12150,0
20230908,184500,3277501990,12150,12150,12150,12150,0
20230908,184400,3277501990,12150,12150,12150,12150,0
20230908,184300,3277501990,12150,12150,12150,12150,0
20230908,184200,3277501990,12150,12150,12150,12150,5083
20230908,184100,3277501990,12150,12150,12150,12150,0
20230908,184000,3277501990,12150,12150,12150,12150,0
20230908,183900,3277501990,12150,12150,12150,12150,0
20230908,183800,3277501990,12150,12150,12150,12150,0
20230908,183700,3277501990,12150,12150,12150,12150,0
20230908,183600,3277501990,12150,12150,12150,12150,0
20230908,183500,3277501990,12150,12150,12150,12150,0
20230908,183400,3277501990,12150,12150,12150,12150,0
20230908,183300,3277501990,12150,12150,12150,12150,0
20230908,183200,3277501990,12150,12150,12150,12150,0
20230908,183100,3277501990,12150,12150,12150,12150,0
20230908,183000,3277501990,12150,12150,12150,12150,0
20230908,182900,3277501990,12150,12150,12150,12150,0
20230908,182800,3277501990,12150,12150,12150,12150,0
20230908,182700,3277501990,12150,12150,12150,12150,0
20230908,182600,3277501990,12150,12150,12150,12150,0
20230908,182500,3277501990,12150,12150,12150,12150,0
20230908,182400,3277501990,12150,12150,12150,12150,0
20230908,182300,3277501990,12150,12150,12150,12150,0
20230908,182200,3277501990,12150,12150,12150,12150,0
20230908,182100,3277501990,12150,12150,12150,12150,0
20230908,182000,3277501990,12150,12150,12150,12150,0
20230908,181900,3277501990,12150,12150,12150,12150,0
20230908,181800,3277501990,12150,12150,12150,12150,0
20230908,181700,3277501990,12150,12150,12150,12150,0
20230908,181600,3277501990,12150,12150,12150,12150,0
20230908,181500,3277501990,12150,12150,12150,12150,0
20230908,181400,3277501990,12150,12150,12150,12150,0
20230908,181300,3277501990,12150,12150,12150,12150,0
20230908,181200,3277501990,12150,12150,12150,12150,5083
20230908,181100,3277501990,12150,12150,12150,12150,0
20230908,181000,3277501990,12150,12150,12150,12150,0
20230908,180900,3277501990,12150,12150,12150,12150,0
20230908,180800,3277501990,12150,12150,12150,12150,0
20230908,180700,3277501990,12150,12150,12150,12150,0
20230908,180600,3277501990,12150,12150,12150,12150,0
20230908,180500,3277501990,12150,12150,12150,12150,0
20230908,180400,3277501990,12150,12150,12150,12150,0
20230908,180300,3277501990,12150,12150,12150,12150,0
20230908,180200,3277501990,12150,12150,12150,12150,0
20230908,180100,3277501990,12150,12150,12150,12150,0
20230908,180000,3277501990,12150,12150,12150,12150,0
20230908,175900,3277501990,12150,12150,12150,12150,0
20230908,175800,3277501990,12150,12150,12150,12150,0
20230908,175700,3277501990,12150,12150,12150,12150,0
20230908,175600,3277501990,12150,12150,12150,12150,0
20230908,175500,3277501990,12150,12150,12150,12150,0
20230908,175400,3277501990,12150,12150,12150,12150,0
20230908,175300,3277501990,12150,12150,12150,12150,0
20230908,175200,3277501990,12150,12150,12150,12150,0
20230908,175100,3277501990,12150,12150,12150,12150,0
20230908,175000,3277501990,12150,12150,12150,12150,0
20230908,174900,3277501990,12150,12150,12150,12150,0
20230908,174800,3277501990,12150,12150,12150,12150,0
20230908,174700,3277501990,12150,12150,12150,12150,0
20230908,174600,3277501990,12150,12150,12150,12150,0
20230908,174500,3277501990,12150,12150,12150,12150,0
20230908,174400,3277501990,12150,12150,12150,12150,0
20230908,174300,3277501990,12150,12150,12150,12150,0
20230908,174200,3277501990,12150,12150,12150,12150,5083
20230908,174100,3277501990,12150,12150,12150,12150,0
20230908,174000,3277501990,12150,12150,12150,12150,0
20230908,173900,3277501990,12150,12150,12150,12150,0
20230908,173800,3277501990,12150,12150,12150,12150,0
20230908,173700,3277501990,12150,12150,12150,12150,0
20230908,173600,3277501990,12150,12150,12150,12150,0
20230908,173500,3277501990,12150,12150,12150,12150,0
20230908,173400,3277501990,12150,12150,12150,12150,0
20230908,173300,3277501990,12150,12150,12150,12150,0
20230908,173200,3277501990,12150,12150,12150,12150,0
20230908,173100,3277501990,12150,12150,12150,12150,0
20230908,173000,3277501990,12150,12150,12150,12150,0
20230908,172900,3277501990,12150,12150,12150,12150,0
20230908,172800,3277501990,12150,12150,12150,12150,0
20230908,172700,3277501990,12150,12150,12150,12150,0
20230908,172600,3277501990,12150,12150,12150,12150,0
20230908,172500,3277501990,12150,12150,12150,12150,0
20230908,172400,3277501990,12150,12150,12150,12150,0
20230908,172300,3277501990,12150,12150,12150,12150,0
20230908,172200,3277501990,12150,12150,12150,12150,0
20230908,172100,3277501990,12150,12150,12150,12150,0
20230908,172000,3277501990,12150,12150,12150,12150,0
20230908,171900,3277501990,12150,12150,12150,12150,0
20230908,171800,3277501990,12150,12150,12150,12150,0
20230908,171700,3277501990,12150,12150,12150,12150,0
20230908,171600,3277501990,12150,12150,12150,12150,0
20230908,171500,3277501990,12150,12150,12150,12150,0
20230908,171400,3277501990,12150,12150,12150,12150,0
20230908,171300,3277501990,12150,12150,12150,12150,0
20230908,171200,3277501990,12150,12150,12150,12150,5083
20230908,171100,3277501990,12150,12150,12150,12150,0
20230908,171000,3277501990,12150,12150,12150,12150,0
20230908,170900,3277501990,12150,12150,12150,12150,0
20230908,170800,3277501990,12150,12150,12150,12150,0
20230908,170700,3277501990,12150,12150,12150,12150,0
20230908,170600,3277501990,12150,12150,12150,12150,0
20230908,170500,3277501990,12150,12150,12150,12150,0
20230908,170400,3277501990,12150,12150,12150,12150,0
20230908,170300,3277501990,12150,12150,12150,12150,0
20230908,170200,3277501990,12150,12150,12150,12150,0
20230908,170100,3277501990,12150,12150,12150,12150,0
20230908,170000,3277501990,12150,12150,12150,12150,0
20230908,165900,3277501990,12150,12150,12150,12150,0
20230908,165800,3277501990,12150,12150,12150,12150,0
20230908,165700,3277501990,12150,12150,12150,12150,0
20230908,165600,3277501990,12150,12150,12150,12150,0
20230908,165500,3277501990,12150,12150,12150,12150,0
20230908,165400,3277501990,12150,12150,12150,12150,0
20230908,165300,3277501990,12150,12150,12150,12150,0
20230908,165200,3277501990,12150,12150,12150,12150,0
20230908,165100,3277501990,12150,12150,12150,12150,0
20230908,165000,3277501990,12150,12150,12150,12150,0
20230908,164900,3277501990,12150,12150,12150,12150,0
20230908,164800,3277501990,12150,12150,12150,12150,0
20230908,164700,3277501990,12150,12150,12150,12150,0
20230908,164600,3277501990,12150,12150,12150,12150,0
20230908,164500,3277501990,12150,12150,12150,12150,0
20230908,164400,3277501990,12150,12150,12150,12150,0
20230908,164300,3277501990,12150,12150,12150,12150,0
20230908,164200,3277501990,12150,12150,12150,12150,5083
20230908,164100,3277501990,12150,12150,12150,12150,0
20230908,164000,3277501990,12150,12150,12150,12150,0
20230908,163900,3277501990,12150,12150,12150,12150,0
20230908,163800,3277501990,12150,12150,12150,12150,0
20230908,163700,3277501990,12150,12150,12150,12150,0
20230908,163600,3277501990,12150,12150,12150,12150,0
20230908,163500,3277501990,12150,12150,12150,12150,0
20230908,163400,3277501990,12150,12150,12150,12150,0
20230908,163300,3277501990,12150,12150,12150,12150,0
20230908,163200,3277501990,12150,12150,12150,12150,0
20230908,163100,3277501990,12150,12150,12150,12150,0
20230908,163000,3277501990,12150,12150,12150,12150,0
20230908,162900,3277501990,12150,12150,12150,12150,0
20230908,162800,3277501990,12150,12150,12150,12150,0
20230908,162700,3277501990,12150,12150,12150,12150,0
20230908,162600,3277501990,12150,12150,12150,12150,0
20230908,162500,3277501990,12150,12150,12150,12150,0
20230908,162400,3277501990,12150,12150,12150,12150,0
20230908,162300,3277501990,12150,12150,12150,12150,0
20230908,162200,3277501990,12150,12150,12150,12150,0
20230908,162100,3277501990,12150,12150,12150,12150,0
20230908,162000,3277501990,12150,12150,12150,12150,0
20230908,161900,3277501990,12150,12150,12150,12150,0
20230908,161800,3277501990,12150,12150,12150,12150,0
20230908,161700,3277501990,12150,12150,12150,12150,0
20230908,161600,3277501990,12150,12150,12150,12150,0
20230908,161500,3277501990,12150,12150,12150,12150,0
20230908,161400,3277501990,12150,12150,12150,12150,0
20230908,161300,3277501990,12150,12150,12150,12150,0
20230908,161200,3277501990,12150,12150,12150,12150,5083
20230908,161100,3277501990,12150,12150,12150,12150,0
20230908,161000,3277501990,12150,12150,12150,12150,0
20230908,160900,3277501990,12150,12150,12150,12150,0
20230908,160800,3277501990,12150,12150,12150,12150,0
20230908,160700,3277501990,12150,12150,12150,12150,0
20230908,160600,3277501990,12150,12150,12150,12150,0
20230908,160500,3277501990,12150,12150,12150,12150,0
20230908,160400,3277501990,12150,12150,12150,12150,0
20230908,160300,3277501990,12150,12150,12150,12150,0
20230908,160200,3277501990,12150,12150,12150,12150,0
20230908,160100,3277501990,12150,12150,12150,12150,0
20230908,160000,3277501990,12150,12150,12150,12150,0
20230908,155900,3277501990,12150,12150,12150,12150,0
20230908,155800,3277501990,12150,12150,12150,12150,0
20230908,155700,3277501990,12150,12150,12150,12150,0
20230908,155600,3277501990,12150,12150,12150,12150,0
20230908,155500,3277501990,12150,12150,12150,12150,0
20230908,155400,3277501990,12150,12150,12150,12150,0
20230908,155300,3277501990,12150,12150,12150,12150,0
20230908,155200,3277501990,12150,12150,12150,12150,0
20230908,155100,3277501990,12150,12150,12150,12150,0
20230908,155000,3277501990,12150,12150,12150,12150,0
20230908,154900,3277501990,12150,12150,12150,12150,0
20230908,154800,3277501990,12150,12150,12150,12150,0
20230908,154700,3277501990,12150,12150,12150,12150,0
20230908,154600,3277501990,12150,12150,12150,12150,0
20230908,154500,3277501990,12150,12150,12150,12150,0
20230908,154400,3277501990,12150,12150,12150,12150,0
20230908,154300,3277501990,12150,12150,12150,12150,0
20230908,154200,3277501990,12150,12150,12150,12150,5083
20230908,154100,3277501990,12150,12150,12150,12150,0
20230908,154000,3277501990,12150,12150,12150,12150,0
20230908,153900,3277501990,12150,12150,12150,12150,0
20230908,153800,3277501990,12150,12150,12150,12150,0
20230908,153700,3277501990,12150,12150,12150,12150,0
20230908,153600,3277501990,12150,12150,12150,12150,0
20230908,153500,3277501990,12150,12150,12150,12150,0
20230908,153400,3277501990,12150,12150,12150,12150,0
20230908,153300,3277501990,12150,12150,12150,12150,0
20230908,153200,3277501990,12150,12150,12150,12150,0
20230908,153100,3277501990,12150,12150,12150,12150,0
20230908,153000,3277501990,12150,12150,12150,12150,5083
20230908,152900,3215743540,12140,12140,12140,12140,0
20230908,152800,3215743540,12140,12140,12140,12140,0
20230908,152700,3215743540,12140,12140,12140,12140,0
20230908,152600,3215743540,12140,12140,12140,12140,0
20230908,152500,3215743540,12140,12140,12140,12140,0
20230908,152400,3215743540,12140,12140,12140,12140,0
20230908,152300,3215743540,12140,12140,12140,12140,0
20230908,152200,3215743540,12140,12140,12140,12140,0
20230908,152100,3215743540,12140,12140,12140,12140,0
20230908,152000,3215743540,12140,12140,12140,12140,0
20230908,151900,3215743540,12140,12140,12140,12130,390
20230908,151800,3211010620,12130,12140,12140,12130,430
20230908,151700,3205792420,12140,12140,12140,12140,3540
20230908,151600,3162816820,12140,12140,12140,12130,390
20230908,151500,3158083710,12140,12130,12140,12130,377
20230908,151400,3153509560,12130,12130,12140,12130,895
20230908,151300,3142652480,12140,12130,12140,12130,316
20230908,151200,3138817830,12140,12130,12140,12130,412
20230908,151100,3133818680,12140,12140,12140,12130,209
20230908,151000,3131282880,12140,12130,12140,12130,420
20230908,150900,3126186420,12140,12130,12140,12130,716
20230908,150800,3117496110,12140,12130,12140,12130,1571
20230908,150700,3098426530,12130,12130,12140,12130,297
20230908,150600,3094823090,12140,12130,12140,12130,156
20230908,150500,3092930370,12130,12140,12140,12130,484
20230908,150400,3087057700,12140,12140,12140,12130,463
20230908,150300,3081438330,12140,12140,12140,12130,151
20230908,150200,3079605450,12140,12130,12140,12130,282
20230908,150100,3076184300,12140,12140,12140,12130,3181
20230908,150000,3037567190,12140,12130,12140,12130,197
20230908,145900,3035175690,12130,12140,12140,12130,3213
20230908,145800,2996170810,12140,12130,12140,12130,1412
20230908,145700,2979029220,12130,12140,12140,12130,236
20230908,145600,2976165090,12140,12130,12140,12130,52
20230908,145500,2975534190,12140,12140,12140,12130,220
20230908,145400,2972864590,12140,12130,12140,12130,536
20230908,145300,2966359510,12140,12130,12140,12130,823
20230908,145200,2956375420,12140,12130,12140,12130,65
20230908,145100,2955586410,12130,12130,12130,12130,90
20230908,145000,2954494710,12130,12130,12140,12130,381
20230908,144900,2949869470,12140,12130,12140,12130,192
20230908,144800,2947539520,12140,12130,12140,12130,67
20230908,144700,2946726240,12140,12130,12140,12130,349
20230908,144600,2942491390,12130,12140,12140,12130,419
20230908,144500,2937405800,12140,12130,12140,12130,202
20230908,144400,2934954390,12140,12140,12140,12130,452
20230908,144300,2929468790,12140,12130,12140,12130,566
20230908,144200,2922598570,12140,12130,12140,12130,560
20230908,144100,2915801140,12140,12130,12140,12130,209
20230908,144000,2913264890,12140,12130,12140,12130,217
20230908,143900,2910631570,12130,12130,12130,12130,2
20230908,143800,2910607310,12140,12130,12140,12130,245
20230908,143700,2907634160,12130,12120,12130,12120,122
20230908,143600,2906154960,12130,12130,12130,12120,38
20230908,143500,2905694100,12120,12130,12130,12120,123
20230908,143400,2904203030,12120,12120,12130,12120,26
20230908,143300,2903887900,12120,12140,12140,12120,215
20230908,143200,2901280860,12130,12130,12130,12130,176
20230908,143100,2899145980,12120,12120,12130,12120,953
20230908,143000,2887587710,12130,12130,12140,12130,2480
20230908,142900,2857504960,12130,12140,12140,12130,278
20230908,142800,2854131220,12140,12130,12140,12130,228
20230908,142700,2851365560,12130,12130,12140,12130,218
20230908,142600,2848720190,12130,12130,12140,12130,215
20230908,142500,2846110410,12140,12130,12140,12130,91
20230908,142400,2845006020,12130,12130,12140,12130,259
20230908,142300,2841863720,12140,12140,12140,12130,231
20230908,142200,2839059610,12130,12130,12140,12130,115
20230908,142100,2837664640,12130,12130,12140,12130,80
20230908,142000,2836693760,12130,12130,12140,12130,354
20230908,141900,2832397330,12140,12140,12140,12130,1006
20230908,141800,2820184720,12140,12130,12140,12130,396
20230908,141700,2815380180,12130,12130,12140,12120,364
20230908,141600,2810964440,12130,12120,12130,12120,261
20230908,141500,2807799730,12130,12140,12140,12120,83
20230908,141400,2806792920,12120,12120,12140,12120,3016
20230908,141300,2770209340,12120,12130,12140,12120,136
20230908,141200,2768559300,12130,12130,12140,12120,235
20230908,141100,2765707890,12120,12130,12140,12120,467
20230908,141000,2760041090,12130,12120,12130,12120,108
20230908,140900,2758731340,12120,12120,12130,12110,2194
20230908,140800,2732125040,12110,12120,12120,12110,235
20230908,140700,2729278070,12120,12120,12120,12110,219
20230908,140600,2726624920,12120,12120,12120,12110,434
20230908,140500,2721366320,12110,12110,12120,12110,454
20230908,140400,2715867470,12120,12110,12120,12110,147
20230908,140300,2714086740,12110,12120,12130,12110,317
20230908,140200,2710245530,12120,12120,12120,12110,256
20230908,140100,2707143360,12110,12110,12120,12110,167
20230908,140000,2705120460,12110,12110,12110,12110,170
20230908,135900,2703061760,12110,12110,12120,12110,52
20230908,135800,2702432010,12110,12110,12110,12110,156
20230908,135700,2700542850,12120,12110,12120,12110,192
20230908,135600,2698216030,12120,12110,12120,12110,429
20230908,135500,2693020300,12110,12120,12120,12110,1256
20230908,135400,2677808440,12130,12120,12130,12110,301
20230908,135300,2674161440,12110,12120,12120,12110,4668
20230908,135200,2617585510,12120,12120,12120,12110,237
20230908,135100,2614713330,12120,12120,12130,12120,667
20230908,135000,2606629140,12120,12120,12130,12110,1732
20230908,134900,2585637990,12120,12120,12130,12110,427
20230908,134800,2580462980,12120,12120,12130,12120,16204
20230908,134700,2384070160,12120,12120,12130,12120,115
20230908,134600,2382676350,12130,12120,12130,12120,231
20230908,134500,2379874920,12130,12120,12130,12120,224
20230908,134400,2377158930,12120,12130,12130,12120,135
20230908,134300,2375521530,12120,12130,12130,12120,5269
20230908,134200,2311659800,12130,12120,12130,12120,71
20230908,134100,2310798590,12130,12130,12130,12120,185
20230908,134000,2308555540,12130,12130,12130,12120,197
20230908,133900,2306166170,12130,12130,12130,12120,2309
20230908,133800,2278159010,12120,12130,12130,12120,282
20230908,133700,2274738850,12120,12130,12130,12120,140
20230908,133600,2273040990,12120,12130,12130,12120,142
20230908,133500,2271319430,12130,12120,12130,12120,116
20230908,133400,2269912460,12120,12120,12120,12120,621
20230908,133300,2262385940,12120,12120,12130,12120,137
20230908,133200,2260724230,12130,12130,12130,12120,210
20230908,133100,2258177830,12120,12130,12140,12120,682
20230908,133000,2249905100,12130,12130,12130,12120,469
20230908,132900,2244217050,12130,12130,12140,12130,1125
20230908,132800,2230570770,12130,12140,12140,12130,174
20230908,132700,2228459570,12140,12130,12140,12130,192
20230908,132600,2226128820,12130,12130,12140,12130,166
20230908,132500,2224114860,12130,12130,12140,12130,229
20230908,132400,2221336250,12130,12140,12140,12120,817
20230908,132300,2211424130,12130,12130,12140,12130,619
20230908,132200,2203914980,12140,12130,12140,12120,394
20230908,132100,2199135540,12130,12130,12130,12120,6060
20230908,132000,2125627750,12120,12130,12130,12120,48
20230908,131900,2125045530,12130,12130,12130,12120,646
20230908,131800,2117209810,12130,12130,12130,12120,71
20230908,131700,2116348600,12130,12130,12130,12120,110
20230908,131600,2115014310,12130,12130,12130,12120,383
20230908,131500,2110369780,12130,12130,12130,12120,422
20230908,131400,2105253350,12130,12130,12130,12120,354
20230908,131300,2100959660,12120,12130,12130,12120,266
20230908,131200,2097734180,12120,12130,12130,12120,1409
20230908,131100,2080654700,12120,12130,12130,12120,520
20230908,131000,2074350050,12130,12130,12130,12120,178
20230908,130900,2072191170,12130,12130,12130,12120,531
20230908,130800,2065750150,12120,12130,12130,12120,79
20230908,130700,2064792170,12130,12120,12130,12120,41
20230908,130600,2064295110,12120,12120,12120,12120,6
20230908,130500,2064222390,12120,12130,12130,12120,94
20230908,130400,2063082780,12130,12130,12130,12120,52
20230908,130300,2062452430,12130,12130,12130,12120,316
20230908,130200,2058621640,12130,12140,12140,12120,150
20230908,130100,2056802160,12140,12140,12140,12130,2373
20230908,130000,2028016530,12130,12130,12140,12130,356
20230908,125900,2023698230,12130,12130,12130,12130,45
20230908,125800,2023152380,12130,12130,12140,12130,74
20230908,125700,2022254690,12140,12130,12140,12130,139
20230908,125600,2020567370,12130,12140,12140,12130,193
20230908,125500,2018226160,12140,12130,12140,12130,161
20230908,125400,2016272730,12130,12140,12140,12130,217
20230908,125300,2013638370,12140,12130,12140,12130,372
20230908,125200,2009122310,12130,12140,12150,12130,5259
20230908,125100,1945327490,12140,12140,12150,12140,645
20230908,125000,1937496870,12140,12140,12140,12130,156
20230908,124900,1935603050,12140,12130,12140,12130,72
20230908,124800,1934729320,12140,12140,12150,12140,319
20230908,124700,1930856470,12150,12140,12150,12130,63
20230908,124600,1930091290,12140,12140,12140,12140,280
20230908,124500,1926692090,12140,12140,12140,12130,1365
20230908,124400,1910121000,12140,12140,12140,12130,91
20230908,124300,1909016280,12140,12140,12140,12130,189
20230908,124200,1906722070,12140,12140,12140,12130,850
20230908,124100,1896403090,12140,12130,12140,12130,90
20230908,124000,1895310500,12130,12130,12130,12130,505
20230908,123900,1889184850,12130,12140,12140,12130,24
20230908,123800,1888893550,12140,12140,12140,12140,332
20230908,123700,1884863070,12140,12140,12150,12140,102
20230908,123600,1883624780,12140,12140,12140,12140,80
20230908,123500,1882653580,12150,12140,12150,12140,216
20230908,123400,1880031220,12140,12140,12140,12140,144
20230908,123300,1878283060,12150,12140,12150,12140,230
20230908,123200,1875490570,12140,12140,12140,12140,2
20230908,123100,1875466290,12150,12140,12150,12140,41
20230908,123000,1874968390,12140,12150,12150,12140,215
20230908,122900,1872358180,12140,12140,12150,12140,49
20230908,122800,1871762900,12140,12140,12140,12130,109
20230908,122700,1870439880,12140,12140,12140,12140,123
20230908,122600,1868946660,12140,12150,12150,12140,425
20230908,122500,1863786970,12140,12150,12150,12140,994
20230908,122400,1851713620,12150,12150,12150,12140,8
20230908,122300,1851616440,12140,12150,12150,12140,27
20230908,122200,1851288510,12140,12140,12150,12130,4437
20230908,122100,1797432670,12150,12150,12150,12140,213
20230908,122000,1794844730,12150,12150,12150,12140,187
20230908,121900,1792572700,12150,12140,12150,12140,107
20230908,121800,1791272900,12150,12150,12150,12140,215
20230908,121700,1788660670,12150,12140,12150,12140,416
20230908,121600,1783608280,12150,12140,12150,12140,144
20230908,121500,1781858960,12150,12140,12150,12140,140
20230908,121400,1780157970,12140,12140,12140,12140,2
20230908,121300,1780133690,12150,12140,12150,12140,199
20230908,121200,1777716090,12140,12150,12150,12140,78
20230908,121100,1776768670,12150,12140,12150,12140,117
20230908,121000,1775347130,12150,12140,12150,12140,798
20230908,120900,1765651690,12150,12150,12150,12150,91
20230908,120800,1764546040,12140,12150,12150,12140,56
20230908,120700,1763865670,12150,12150,12150,12140,449
20230908,120600,1758410560,12140,12150,12150,12140,67
20230908,120500,1757596840,12150,12140,12150,12140,54
20230908,120400,1756940810,12140,12140,12150,12140,69
20230908,120300,1756102850,12150,12150,12150,12150,111
20230908,120200,1754754200,12140,12150,12150,12140,48
20230908,120100,1754171030,12150,12140,12150,12140,151
20230908,120000,1752337340,12140,12140,12150,12140,187
20230908,115900,1750065430,12150,12150,12150,12150,254
20230908,115800,1746979330,12140,12140,12150,12140,19
20230908,115700,1746748610,12140,12140,12150,12140,78
20230908,115600,1745801560,12140,12150,12150,12140,50
20230908,115500,1745194200,12150,12150,12150,12140,2889
20230908,115400,1710096960,12150,12140,12150,12140,560
20230908,115300,1703298100,12140,12140,12140,12140,111
20230908,115200,1701950560,12140,12130,12150,12130,1058
20230908,115100,1689106450,12130,12140,12150,12130,3603
20230908,115000,1645381200,12140,12150,12150,12140,258
20230908,114900,1642246640,12140,12140,12140,12140,10
20230908,114800,1642125240,12140,12150,12150,12140,71
20230908,114700,1641262970,12140,12140,12140,12140,10
20230908,114600,1641141570,12140,12130,12150,12130,203
20230908,114500,1638676560,12140,12150,12150,12140,6067
20230908,114400,1564962990,12150,12140,12150,12130,714
20230908,114300,1556293540,12140,12140,12150,12140,231
20230908,114200,1553489190,12140,12140,12150,12140,797
20230908,114100,1543812960,12140,12150,12150,12140,14
20230908,114000,1543642970,12150,12140,12150,12140,68
20230908,113900,1542816910,12140,12140,12150,12140,668
20230908,113800,1534703470,12140,12140,12150,12130,434
20230908,113700,1529434620,12140,12140,12150,12140,157
20230908,113600,1527528570,12140,12140,12150,12140,781
20230908,113500,1518045700,12150,12150,12150,12140,58
20230908,113400,1517341110,12150,12140,12150,12140,87
20230908,113300,1516284190,12140,12140,12150,12140,43
20230908,113200,1515762160,12140,12140,12150,12130,551
20230908,113100,1509073110,12150,12130,12150,12130,2333
20230908,113000,1480750550,12130,12130,12140,12130,171
20230908,112900,1478676290,12130,12130,12130,12130,17
20230908,112800,1478470080,12130,12140,12140,12130,3840
20230908,112700,1431890410,12130,12140,12140,12130,178
20230908,112600,1429729860,12130,12140,12140,12130,111
20230908,112500,1428382440,12130,12140,12140,12130,95
20230908,112400,1427229260,12130,12130,12130,12130,56
20230908,112300,1426549980,12130,12140,12140,12130,166
20230908,112200,1424534870,12140,12140,12140,12130,211
20230908,112100,1421974490,12140,12140,12140,12130,325
20230908,112000,1418029400,12140,12150,12150,12130,2309
20230908,111900,1390007810,12150,12140,12150,12140,457
20230908,111800,1384458780,12140,12150,12150,12140,787
20230908,111700,1374904240,12140,12150,12150,12140,314
20230908,111600,1371089270,12140,12140,12150,12140,128
20230908,111500,1369534210,12140,12150,12160,12140,786
20230908,111400,1359984180,12150,12140,12150,12140,5757
20230908,111300,1290043120,12140,12140,12150,12130,1587
20230908,111200,1270776390,12150,12140,12150,12130,4363
20230908,111100,1217805770,12130,12130,12140,12130,165
20230908,111000,1215803000,12130,12140,12140,12130,153
20230908,110900,1213945730,12130,12140,12140,12130,458
20230908,110800,1208385980,12140,12140,12140,12130,127
20230908,110700,1206844210,12140,12140,12140,12130,285
20230908,110600,1203386340,12140,12140,12140,12130,2363
20230908,110500,1174703770,12140,12140,12140,12130,928
20230908,110400,1163440120,12140,12140,12140,12130,106
20230908,110300,1162153390,12140,12130,12140,12130,4787
20230908,110200,1104087070,12130,12120,12130,12120,29
20230908,110100,1103735480,12130,12120,12130,12120,517
20230908,110000,1097469300,12120,12130,12130,12120,269
20230908,105900,1094208510,12120,12130,12130,12120,1056
20230908,105800,1081408260,12130,12130,12130,12120,161
20230908,105700,1079455340,12130,12130,12130,12120,286
20230908,105600,1075986460,12120,12120,12120,12120,4507
20230908,105500,1021361620,12110,12120,12120,12110,1434
20230908,105400,1003981560,12120,12120,12120,12110,153
20230908,105300,1002127440,12120,12120,12120,12110,339
20230908,105200,998018830,12120,12120,12120,12110,129
20230908,105100,996455360,12120,12120,12120,12110,164
20230908,105000,994467940,12120,12120,12120,12110,126
20230908,104900,992940830,12120,12120,12120,12110,216
20230908,104800,990322930,12120,12110,12120,12110,115
20230908,104700,988929680,12120,12120,12120,12110,167
20230908,104600,986905660,12120,12120,12120,12110,165
20230908,104500,984905870,12120,12120,12120,12110,416
20230908,104400,979864210,12120,12120,12120,12110,65
20230908,104300,979076420,12110,12110,12120,12110,155
20230908,104200,977198190,12120,12120,12120,12110,1105
20230908,104100,963806260,12120,12120,12120,12110,197
20230908,104000,961418640,12120,12120,12120,12110,905
20230908,103900,950450050,12110,12120,12120,12110,122
20230908,103800,948971750,12120,12120,12120,12110,109
20230908,103700,947650680,12120,12120,12120,12110,30
20230908,103600,947287100,12110,12120,12120,12110,261
20230908,103500,944124140,12120,12120,12120,12110,136
20230908,103400,942475840,12120,12110,12120,12100,10808
20230908,103300,811665260,12120,12120,12120,12110,131
20230908,103200,810077800,12120,12120,12120,12110,178
20230908,103100,807920450,12120,12120,12120,12110,149
20230908,103000,806114600,12120,12110,12120,12110,497
20230908,102900,800093940,12120,12120,12120,12110,70
20230908,102800,799245560,12120,12110,12120,12110,44
20230908,102700,798712300,12110,12120,12120,12110,96
20230908,102600,797549040,12120,12110,12120,12110,638
20230908,102500,789822850,12110,12120,12120,12110,3
20230908,102400,789786510,12120,12120,12120,12110,41
20230908,102300,789289840,12120,12110,12120,12110,584
20230908,102200,782213380,12110,12120,12120,12110,4667
20230908,102100,725695160,12120,12120,12120,12110,325
20230908,102000,721758230,12120,12120,12120,12110,72
20230908,101900,720885600,12120,12120,12120,12110,420
20230908,101800,715795220,12120,12120,12120,12110,153
20230908,101700,713941110,12120,12120,12120,12110,72
20230908,101600,713068490,12110,12120,12120,12110,321
20230908,101500,709180420,12120,12120,12120,12110,498
20230908,101400,703147420,12120,12120,12120,12110,1678
20230908,101300,682810070,12120,12120,12120,12110,46
20230908,101200,682252580,12120,12120,12120,12110,371
20230908,101100,677756310,12120,12120,12120,12110,131
20230908,101000,676168610,12120,12120,12120,12110,995
20230908,100900,664116220,12120,12120,12120,12110,871
20230908,100800,653560820,12120,12120,12120,12110,247
20230908,100700,650567190,12120,12120,12120,12110,428
20230908,100600,645379850,12120,12110,12120,12110,318
20230908,100500,641526910,12120,12120,12120,12110,241
20230908,100400,638606980,12120,12120,12120,12110,331
20230908,100300,634597210,12120,12120,12120,12110,625
20230908,100200,627026800,12110,12120,12120,12110,214
20230908,100100,624435060,12120,12120,12120,12110,432
20230908,100000,619200210,12120,12120,12120,12110,78
20230908,095900,618255100,12120,12110,12120,12110,454
20230908,095800,612752640,12120,12120,12120,12110,188
20230908,095700,610475090,12120,12130,12130,12120,1155
20230908,095600,596476380,12130,12120,12130,12120,118
20230908,095500,595046050,12120,12130,12130,12120,84
20230908,095400,594027960,12120,12130,12130,12120,812
20230908,095300,584185990,12130,12130,12130,12120,280
20230908,095200,580791540,12130,12130,12130,12120,281
20230908,095100,577383720,12130,12130,12130,12120,299
20230908,095000,573757110,12130,12130,12130,12120,267
20230908,094900,570518410,12130,12120,12130,12120,54
20230908,094800,569863410,12120,12130,12130,12120,618
20230908,094700,562367520,12130,12120,12130,12120,81
20230908,094600,561385760,12130,12130,12130,12120,77
20230908,094500,560452310,12120,12130,12130,12120,111
20230908,094400,559106640,12130,12120,12130,12120,96
20230908,094300,557942670,12120,12130,12130,12120,2499
20230908,094200,527629970,12120,12130,12130,12110,2814
20230908,094100,493526420,12130,12130,12130,12120,168
20230908,094000,491488610,12130,12130,12130,12120,167
20230908,093900,489462910,12130,12130,12130,12120,159
20230908,093800,487534530,12130,12130,12130,12120,367
20230908,093700,483085180,12130,12130,12130,12130,233
20230908,093600,480258890,12130,12130,12130,12120,109
20230908,093500,478936970,12130,12130,12130,12130,78
20230908,093400,477990830,12130,12130,12130,12120,431
20230908,093300,472765810,12130,12120,12130,12110,728
20230908,093200,463942230,12120,12120,12120,12110,344
20230908,093100,459772990,12120,12120,12120,12110,458
20230908,093000,454222520,12120,12110,12120,12110,520
20230908,092900,447924570,12120,12120,12120,12110,265
20230908,092800,444714760,12120,12110,12120,12100,1883
20230908,092700,421926410,12100,12110,12120,12100,4788
20230908,092600,363962980,12120,12110,12120,12110,289
20230908,092500,360461810,12120,12110,12120,12110,212
20230908,092400,357893470,12120,12110,12120,12110,233
20230908,092300,355070760,12110,12110,12120,12110,583
20230908,092200,348005150,12110,12110,12110,12100,805
20230908,092100,338257100,12100,12100,12110,12100,580
20230908,092000,331234650,12110,12110,12110,12110,863
20230908,091900,320783720,12100,12110,12110,12100,127
20230908,091800,319245880,12110,12100,12110,12100,91
20230908,091700,318144120,12100,12110,12110,12100,1583
20230908,091600,298985320,12110,12110,12110,12100,254
20230908,091500,295910700,12100,12100,12110,12100,981
20230908,091400,284040250,12100,12100,12100,12100,115
20230908,091300,282648750,12100,12100,12100,12090,53
20230908,091200,282007560,12090,12090,12110,12090,244
20230908,091100,279055470,12100,12100,12110,12090,1359
20230908,091000,262611530,12090,12110,12110,12090,954
20230908,090900,251074660,12100,12100,12110,12090,2675
20230908,090800,218713390,12110,12110,12110,12100,1650
20230908,090700,198740620,12110,12110,12120,12100,345
20230908,090600,194562270,12110,12100,12110,12100,4121
20230908,090500,144688870,12100,12120,12120,12100,4276
20230908,090400,92906500,12120,12130,12130,12120,4244
20230908,090300,41467040,12130,12120,12130,12120,1780
20230908,090200,19892930,12130,12120,12130,12120,922
20230908,090100,8717710,12130,12130,12130,12130,330
20230908,090000,4714810,12130,12120,12130,12120,389