KissMeData/246720/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,202300,530320870,8150,8150,8150,8150,1166
20230905,202200,530320870,8150,8150,8150,8150,0
20230905,202100,530320870,8150,8150,8150,8150,0
20230905,202000,530320870,8150,8150,8150,8150,0
20230905,201900,530320870,8150,8150,8150,8150,0
20230905,201800,530320870,8150,8150,8150,8150,0
20230905,201700,530320870,8150,8150,8150,8150,0
20230905,201600,530320870,8150,8150,8150,8150,0
20230905,201500,530320870,8150,8150,8150,8150,0
20230905,201400,530320870,8150,8150,8150,8150,0
20230905,201300,530320870,8150,8150,8150,8150,0
20230905,201200,530320870,8150,8150,8150,8150,0
20230905,201100,530320870,8150,8150,8150,8150,0
20230905,201000,530320870,8150,8150,8150,8150,0
20230905,200900,530320870,8150,8150,8150,8150,0
20230905,200800,530320870,8150,8150,8150,8150,0
20230905,200700,530320870,8150,8150,8150,8150,0
20230905,200600,530320870,8150,8150,8150,8150,0
20230905,200500,530320870,8150,8150,8150,8150,0
20230905,200400,530320870,8150,8150,8150,8150,0
20230905,200300,530320870,8150,8150,8150,8150,0
20230905,200200,530320870,8150,8150,8150,8150,0
20230905,200100,530320870,8150,8150,8150,8150,0
20230905,200000,530320870,8150,8150,8150,8150,0
20230905,195900,530320870,8150,8150,8150,8150,0
20230905,195800,530320870,8150,8150,8150,8150,0
20230905,195700,530320870,8150,8150,8150,8150,0
20230905,195600,530320870,8150,8150,8150,8150,0
20230905,195500,530320870,8150,8150,8150,8150,0
20230905,195400,530320870,8150,8150,8150,8150,0
20230905,195300,530320870,8150,8150,8150,8150,1166
20230905,195200,530320870,8150,8150,8150,8150,0
20230905,195100,530320870,8150,8150,8150,8150,0
20230905,195000,530320870,8150,8150,8150,8150,0
20230905,194900,530320870,8150,8150,8150,8150,0
20230905,194800,530320870,8150,8150,8150,8150,0
20230905,194700,530320870,8150,8150,8150,8150,0
20230905,194600,530320870,8150,8150,8150,8150,0
20230905,194500,530320870,8150,8150,8150,8150,0
20230905,194400,530320870,8150,8150,8150,8150,0
20230905,194300,530320870,8150,8150,8150,8150,0
20230905,194200,530320870,8150,8150,8150,8150,0
20230905,194100,530320870,8150,8150,8150,8150,0
20230905,194000,530320870,8150,8150,8150,8150,0
20230905,193900,530320870,8150,8150,8150,8150,0
20230905,193800,530320870,8150,8150,8150,8150,0
20230905,193700,530320870,8150,8150,8150,8150,0
20230905,193600,530320870,8150,8150,8150,8150,0
20230905,193500,530320870,8150,8150,8150,8150,0
20230905,193400,530320870,8150,8150,8150,8150,0
20230905,193300,530320870,8150,8150,8150,8150,0
20230905,193200,530320870,8150,8150,8150,8150,0
20230905,193100,530320870,8150,8150,8150,8150,0
20230905,193000,530320870,8150,8150,8150,8150,0
20230905,192900,530320870,8150,8150,8150,8150,0
20230905,192800,530320870,8150,8150,8150,8150,0
20230905,192700,530320870,8150,8150,8150,8150,0
20230905,192600,530320870,8150,8150,8150,8150,0
20230905,192500,530320870,8150,8150,8150,8150,0
20230905,192400,530320870,8150,8150,8150,8150,0
20230905,192300,530320870,8150,8150,8150,8150,1166
20230905,192200,530320870,8150,8150,8150,8150,0
20230905,192100,530320870,8150,8150,8150,8150,0
20230905,192000,530320870,8150,8150,8150,8150,0
20230905,191900,530320870,8150,8150,8150,8150,0
20230905,191800,530320870,8150,8150,8150,8150,0
20230905,191700,530320870,8150,8150,8150,8150,0
20230905,191600,530320870,8150,8150,8150,8150,0
20230905,191500,530320870,8150,8150,8150,8150,0
20230905,191400,530320870,8150,8150,8150,8150,0
20230905,191300,530320870,8150,8150,8150,8150,0
20230905,191200,530320870,8150,8150,8150,8150,0
20230905,191100,530320870,8150,8150,8150,8150,0
20230905,191000,530320870,8150,8150,8150,8150,0
20230905,190900,530320870,8150,8150,8150,8150,0
20230905,190800,530320870,8150,8150,8150,8150,0
20230905,190700,530320870,8150,8150,8150,8150,0
20230905,190600,530320870,8150,8150,8150,8150,0
20230905,190500,530320870,8150,8150,8150,8150,0
20230905,190400,530320870,8150,8150,8150,8150,0
20230905,190300,530320870,8150,8150,8150,8150,0
20230905,190200,530320870,8150,8150,8150,8150,0
20230905,190100,530320870,8150,8150,8150,8150,0
20230905,190000,530320870,8150,8150,8150,8150,0
20230905,185900,530320870,8150,8150,8150,8150,0
20230905,185800,530320870,8150,8150,8150,8150,0
20230905,185700,530320870,8150,8150,8150,8150,0
20230905,185600,530320870,8150,8150,8150,8150,0
20230905,185500,530320870,8150,8150,8150,8150,0
20230905,185400,530320870,8150,8150,8150,8150,0
20230905,185300,530320870,8150,8150,8150,8150,1166
20230905,185200,530320870,8150,8150,8150,8150,0
20230905,185100,530320870,8150,8150,8150,8150,0
20230905,185000,530320870,8150,8150,8150,8150,0
20230905,184900,530320870,8150,8150,8150,8150,0
20230905,184800,530320870,8150,8150,8150,8150,0
20230905,184700,530320870,8150,8150,8150,8150,0
20230905,184600,530320870,8150,8150,8150,8150,0
20230905,184500,530320870,8150,8150,8150,8150,0
20230905,184400,530320870,8150,8150,8150,8150,0
20230905,184300,530320870,8150,8150,8150,8150,0
20230905,184200,530320870,8150,8150,8150,8150,0
20230905,184100,530320870,8150,8150,8150,8150,0
20230905,184000,530320870,8150,8150,8150,8150,0
20230905,183900,530320870,8150,8150,8150,8150,0
20230905,183800,530320870,8150,8150,8150,8150,0
20230905,183700,530320870,8150,8150,8150,8150,0
20230905,183600,530320870,8150,8150,8150,8150,0
20230905,183500,530320870,8150,8150,8150,8150,0
20230905,183400,530320870,8150,8150,8150,8150,0
20230905,183300,530320870,8150,8150,8150,8150,0
20230905,183200,530320870,8150,8150,8150,8150,0
20230905,183100,530320870,8150,8150,8150,8150,0
20230905,183000,530320870,8150,8150,8150,8150,0
20230905,182900,530320870,8150,8150,8150,8150,0
20230905,182800,530320870,8150,8150,8150,8150,0
20230905,182700,530320870,8150,8150,8150,8150,0
20230905,182600,530320870,8150,8150,8150,8150,0
20230905,182500,530320870,8150,8150,8150,8150,0
20230905,182400,530320870,8150,8150,8150,8150,0
20230905,182300,530320870,8150,8150,8150,8150,1166
20230905,182200,530320870,8150,8150,8150,8150,0
20230905,182100,530320870,8150,8150,8150,8150,0
20230905,182000,530320870,8150,8150,8150,8150,0
20230905,181900,530320870,8150,8150,8150,8150,0
20230905,181800,530320870,8150,8150,8150,8150,0
20230905,181700,530320870,8150,8150,8150,8150,0
20230905,181600,530320870,8150,8150,8150,8150,0
20230905,181500,530320870,8150,8150,8150,8150,0
20230905,181400,530320870,8150,8150,8150,8150,0
20230905,181300,530320870,8150,8150,8150,8150,0
20230905,181200,530320870,8150,8150,8150,8150,0
20230905,181100,530320870,8150,8150,8150,8150,0
20230905,181000,530320870,8150,8150,8150,8150,0
20230905,180900,530320870,8150,8150,8150,8150,0
20230905,180800,530320870,8150,8150,8150,8150,0
20230905,180700,530320870,8150,8150,8150,8150,0
20230905,180600,530320870,8150,8150,8150,8150,0
20230905,180500,530320870,8150,8150,8150,8150,0
20230905,180400,530320870,8150,8150,8150,8150,0
20230905,180300,530320870,8150,8150,8150,8150,0
20230905,180200,530320870,8150,8150,8150,8150,0
20230905,180100,530320870,8150,8150,8150,8150,0
20230905,180000,530320870,8150,8150,8150,8150,0
20230905,175900,530320870,8150,8150,8150,8150,0
20230905,175800,530320870,8150,8150,8150,8150,0
20230905,175700,530320870,8150,8150,8150,8150,0
20230905,175600,530320870,8150,8150,8150,8150,0
20230905,175500,530320870,8150,8150,8150,8150,0
20230905,175400,530320870,8150,8150,8150,8150,0
20230905,175300,530320870,8150,8150,8150,8150,1166
20230905,175200,530320870,8150,8150,8150,8150,0
20230905,175100,530320870,8150,8150,8150,8150,0
20230905,175000,530320870,8150,8150,8150,8150,0
20230905,174900,530320870,8150,8150,8150,8150,0
20230905,174800,530320870,8150,8150,8150,8150,0
20230905,174700,530320870,8150,8150,8150,8150,0
20230905,174600,530320870,8150,8150,8150,8150,0
20230905,174500,530320870,8150,8150,8150,8150,0
20230905,174400,530320870,8150,8150,8150,8150,0
20230905,174300,530320870,8150,8150,8150,8150,0
20230905,174200,530320870,8150,8150,8150,8150,0
20230905,174100,530320870,8150,8150,8150,8150,0
20230905,174000,530320870,8150,8150,8150,8150,0
20230905,173900,530320870,8150,8150,8150,8150,0
20230905,173800,530320870,8150,8150,8150,8150,0
20230905,173700,530320870,8150,8150,8150,8150,0
20230905,173600,530320870,8150,8150,8150,8150,0
20230905,173500,530320870,8150,8150,8150,8150,0
20230905,173400,530320870,8150,8150,8150,8150,0
20230905,173300,530320870,8150,8150,8150,8150,0
20230905,173200,530320870,8150,8150,8150,8150,0
20230905,173100,530320870,8150,8150,8150,8150,0
20230905,173000,530320870,8150,8150,8150,8150,0
20230905,172900,530320870,8150,8150,8150,8150,0
20230905,172800,530320870,8150,8150,8150,8150,0
20230905,172700,530320870,8150,8150,8150,8150,0
20230905,172600,530320870,8150,8150,8150,8150,0
20230905,172500,530320870,8150,8150,8150,8150,0
20230905,172400,530320870,8150,8150,8150,8150,0
20230905,172300,530320870,8150,8150,8150,8150,1166
20230905,172200,530320870,8150,8150,8150,8150,0
20230905,172100,530320870,8150,8150,8150,8150,0
20230905,172000,530320870,8150,8150,8150,8150,0
20230905,171900,530320870,8150,8150,8150,8150,0
20230905,171800,530320870,8150,8150,8150,8150,0
20230905,171700,530320870,8150,8150,8150,8150,0
20230905,171600,530320870,8150,8150,8150,8150,0
20230905,171500,530320870,8150,8150,8150,8150,0
20230905,171400,530320870,8150,8150,8150,8150,0
20230905,171300,530320870,8150,8150,8150,8150,0
20230905,171200,530320870,8150,8150,8150,8150,0
20230905,171100,530320870,8150,8150,8150,8150,0
20230905,171000,530320870,8150,8150,8150,8150,0
20230905,170900,530320870,8150,8150,8150,8150,0
20230905,170800,530320870,8150,8150,8150,8150,0
20230905,170700,530320870,8150,8150,8150,8150,0
20230905,170600,530320870,8150,8150,8150,8150,0
20230905,170500,530320870,8150,8150,8150,8150,0
20230905,170400,530320870,8150,8150,8150,8150,0
20230905,170300,530320870,8150,8150,8150,8150,0
20230905,170200,530320870,8150,8150,8150,8150,0
20230905,170100,530320870,8150,8150,8150,8150,0
20230905,170000,530320870,8150,8150,8150,8150,0
20230905,165900,530320870,8150,8150,8150,8150,0
20230905,165800,530320870,8150,8150,8150,8150,0
20230905,165700,530320870,8150,8150,8150,8150,0
20230905,165600,530320870,8150,8150,8150,8150,0
20230905,165500,530320870,8150,8150,8150,8150,0
20230905,165400,530320870,8150,8150,8150,8150,0
20230905,165300,530320870,8150,8150,8150,8150,1166
20230905,165200,530320870,8150,8150,8150,8150,0
20230905,165100,530320870,8150,8150,8150,8150,0
20230905,165000,530320870,8150,8150,8150,8150,0
20230905,164900,530320870,8150,8150,8150,8150,0
20230905,164800,530320870,8150,8150,8150,8150,0
20230905,164700,530320870,8150,8150,8150,8150,0
20230905,164600,530320870,8150,8150,8150,8150,0
20230905,164500,530320870,8150,8150,8150,8150,0
20230905,164400,530320870,8150,8150,8150,8150,0
20230905,164300,530320870,8150,8150,8150,8150,0
20230905,164200,530320870,8150,8150,8150,8150,0
20230905,164100,530320870,8150,8150,8150,8150,0
20230905,164000,530320870,8150,8150,8150,8150,0
20230905,163900,530320870,8150,8150,8150,8150,0
20230905,163800,530320870,8150,8150,8150,8150,0
20230905,163700,530320870,8150,8150,8150,8150,0
20230905,163600,530320870,8150,8150,8150,8150,0
20230905,163500,530320870,8150,8150,8150,8150,0
20230905,163400,530320870,8150,8150,8150,8150,0
20230905,163300,530320870,8150,8150,8150,8150,0
20230905,163200,530320870,8150,8150,8150,8150,0
20230905,163100,530320870,8150,8150,8150,8150,0
20230905,163000,530320870,8150,8150,8150,8150,0
20230905,162900,530320870,8150,8150,8150,8150,0
20230905,162800,530320870,8150,8150,8150,8150,0
20230905,162700,530320870,8150,8150,8150,8150,0
20230905,162600,530320870,8150,8150,8150,8150,0
20230905,162500,530320870,8150,8150,8150,8150,0
20230905,162400,530320870,8150,8150,8150,8150,0
20230905,162300,530320870,8150,8150,8150,8150,1166
20230905,162200,530320870,8150,8150,8150,8150,0
20230905,162100,530320870,8150,8150,8150,8150,0
20230905,162000,530320870,8150,8150,8150,8150,0
20230905,161900,530320870,8150,8150,8150,8150,0
20230905,161800,530320870,8150,8150,8150,8150,0
20230905,161700,530320870,8150,8150,8150,8150,0
20230905,161600,530320870,8150,8150,8150,8150,0
20230905,161500,530320870,8150,8150,8150,8150,0
20230905,161400,530320870,8150,8150,8150,8150,0
20230905,161300,530320870,8150,8150,8150,8150,0
20230905,161200,530320870,8150,8150,8150,8150,0
20230905,161100,530320870,8150,8150,8150,8150,0
20230905,161000,530320870,8150,8150,8150,8150,0
20230905,160900,530320870,8150,8150,8150,8150,0
20230905,160800,530320870,8150,8150,8150,8150,0
20230905,160700,530320870,8150,8150,8150,8150,0
20230905,160600,530320870,8150,8150,8150,8150,0
20230905,160500,530320870,8150,8150,8150,8150,0
20230905,160400,530320870,8150,8150,8150,8150,0
20230905,160300,530320870,8150,8150,8150,8150,0
20230905,160200,530320870,8150,8150,8150,8150,0
20230905,160100,530320870,8150,8150,8150,8150,0
20230905,160000,530320870,8150,8150,8150,8150,0
20230905,155900,530320870,8150,8150,8150,8150,0
20230905,155800,530320870,8150,8150,8150,8150,0
20230905,155700,530320870,8150,8150,8150,8150,0
20230905,155600,530320870,8150,8150,8150,8150,0
20230905,155500,530320870,8150,8150,8150,8150,0
20230905,155400,530320870,8150,8150,8150,8150,0
20230905,155300,530320870,8150,8150,8150,8150,1166
20230905,155200,530320870,8150,8150,8150,8150,0
20230905,155100,530320870,8150,8150,8150,8150,0
20230905,155000,530320870,8150,8150,8150,8150,0
20230905,154900,530320870,8150,8150,8150,8150,0
20230905,154800,530320870,8150,8150,8150,8150,0
20230905,154700,530320870,8150,8150,8150,8150,0
20230905,154600,530320870,8150,8150,8150,8150,0
20230905,154500,530320870,8150,8150,8150,8150,0
20230905,154400,530320870,8150,8150,8150,8150,0
20230905,154300,530320870,8150,8150,8150,8150,0
20230905,154200,530320870,8150,8150,8150,8150,0
20230905,154100,530320870,8150,8150,8150,8150,0
20230905,154000,530320870,8150,8150,8150,8150,0
20230905,153900,530320870,8150,8150,8150,8150,0
20230905,153800,530320870,8150,8150,8150,8150,0
20230905,153700,530320870,8150,8150,8150,8150,0
20230905,153600,530320870,8150,8150,8150,8150,0
20230905,153500,530320870,8150,8150,8150,8150,0
20230905,153400,530320870,8150,8150,8150,8150,0
20230905,153300,530320870,8150,8150,8150,8150,0
20230905,153200,530320870,8150,8150,8150,8150,0
20230905,153100,530320870,8150,8150,8150,8150,0
20230905,153000,530320870,8150,8150,8150,8150,1166
20230905,152900,520817970,8150,8150,8150,8150,0
20230905,152800,520817970,8150,8150,8150,8150,0
20230905,152700,520817970,8150,8150,8150,8150,0
20230905,152600,520817970,8150,8150,8150,8150,0
20230905,152500,520817970,8150,8150,8150,8150,0
20230905,152400,520817970,8150,8150,8150,8150,0
20230905,152300,520817970,8150,8150,8150,8150,0
20230905,152200,520817970,8150,8150,8150,8150,0
20230905,152100,520817970,8150,8150,8150,8150,0
20230905,152000,520817970,8150,8150,8150,8150,0
20230905,151900,520817970,8150,8140,8150,8140,11
20230905,151800,520728380,8150,8140,8150,8140,5
20230905,151700,520687670,8150,8130,8150,8130,12
20230905,151600,520590090,8130,8120,8130,8120,72
20230905,151500,520005360,8120,8130,8130,8110,26
20230905,151400,519794420,8120,8110,8120,8110,134
20230905,151300,518706370,8120,8120,8120,8120,3
20230905,151200,518682010,8140,8140,8140,8140,0
20230905,151100,518682010,8140,8140,8140,8140,0
20230905,151000,518682010,8140,8140,8140,8140,0
20230905,150900,518682010,8140,8120,8140,8120,320
20230905,150800,516083570,8150,8150,8150,8150,0
20230905,150700,516083570,8150,8150,8150,8150,0
20230905,150600,516083570,8150,8150,8150,8150,0
20230905,150500,516083570,8150,8120,8150,8120,2
20230905,150400,516067300,8150,8150,8150,8150,0
20230905,150300,516067300,8150,8150,8150,8150,0
20230905,150200,516067300,8150,8150,8150,8150,1
20230905,150100,516059150,8120,8120,8150,8120,80
20230905,150000,515409520,8150,8150,8150,8150,0
20230905,145900,515409520,8150,8150,8150,8150,0
20230905,145800,515409520,8150,8150,8150,8150,0
20230905,145700,515409520,8150,8150,8150,8150,0
20230905,145600,515409520,8150,8150,8150,8150,0
20230905,145500,515409520,8150,8150,8150,8150,0
20230905,145400,515409520,8150,8150,8150,8150,0
20230905,145300,515409520,8150,8150,8150,8150,0
20230905,145200,515409520,8150,8140,8150,8140,2
20230905,145100,515393230,8150,8150,8150,8150,0
20230905,145000,515393230,8150,8140,8150,8140,619
20230905,144900,510354560,8140,8140,8140,8140,0
20230905,144800,510354560,8140,8140,8140,8140,0
20230905,144700,510354560,8140,8140,8140,8140,0
20230905,144600,510354560,8140,8140,8140,8140,827
20230905,144500,503622780,8150,8150,8150,8150,0
20230905,144400,503622780,8150,8140,8150,8140,5
20230905,144300,503582070,8140,8110,8140,8110,195
20230905,144200,502000590,8150,8130,8150,8130,2
20230905,144100,501984310,8140,8120,8150,8090,1315
20230905,144000,491324710,8150,8150,8150,8150,0
20230905,143900,491324710,8150,8150,8150,8150,1
20230905,143800,491316560,8160,8160,8160,8160,0
20230905,143700,491316560,8160,8130,8160,8130,357
20230905,143600,488414120,8170,8170,8170,8170,0
20230905,143500,488414120,8170,8170,8170,8170,0
20230905,143400,488414120,8170,8160,8170,8140,241
20230905,143300,486452110,8170,8160,8170,8160,2
20230905,143200,486435780,8120,8120,8120,8120,63
20230905,143100,485924220,8170,8130,8170,8130,219
20230905,143000,484143710,8170,8170,8170,8170,0
20230905,142900,484143710,8170,8160,8170,8140,278
20230905,142800,481879830,8180,8180,8180,8180,0
20230905,142700,481879830,8180,8180,8180,8180,0
20230905,142600,481879830,8180,8160,8180,8160,16
20230905,142500,481749250,8190,8180,8190,8180,21
20230905,142400,481577460,8200,8200,8200,8200,0
20230905,142300,481577460,8200,8160,8200,8160,14
20230905,142200,481463180,8200,8190,8200,8190,5
20230905,142100,481422220,8200,8180,8200,8180,327
20230905,142000,478746170,8180,8160,8180,8160,59
20230905,141900,478264550,8160,8120,8160,8120,1247
20230905,141800,468100850,8130,8120,8130,8120,34
20230905,141700,467824650,8120,8120,8130,8120,290
20230905,141600,465469840,8130,8120,8130,8120,2
20230905,141500,465453590,8070,8050,8070,8050,390
20230905,141400,462308750,8050,8080,8090,8050,534
20230905,141300,457998710,8110,8080,8110,8080,94
20230905,141200,457239130,8110,8110,8110,8110,0
20230905,141100,457239130,8110,8110,8110,8110,1
20230905,141000,457231020,8080,8090,8130,8080,1107
20230905,140900,448284390,8080,8070,8100,8070,368
20230905,140800,445308410,8100,8100,8100,8100,0
20230905,140700,445308410,8100,8100,8100,8100,0
20230905,140600,445308410,8100,8070,8100,8070,16
20230905,140500,445179170,8100,8090,8100,8090,3
20230905,140400,445154890,8070,8070,8070,8070,65
20230905,140300,444630340,8100,8100,8100,8100,0
20230905,140200,444630340,8100,8100,8100,8100,0
20230905,140100,444630340,8100,8100,8100,8100,0
20230905,140000,444630340,8100,8100,8100,8100,0
20230905,135900,444630340,8100,8100,8100,8100,0
20230905,135800,444630340,8100,8100,8100,8100,0
20230905,135700,444630340,8100,8100,8100,8100,1
20230905,135600,444622240,8070,8090,8100,8070,20
20230905,135500,444460550,8100,8070,8100,8070,63
20230905,135400,443952060,8100,8100,8100,8100,2
20230905,135300,443935860,8120,8120,8120,8120,0
20230905,135200,443935860,8120,8120,8120,8120,1
20230905,135100,443927740,8110,8110,8110,8110,0
20230905,135000,443927740,8110,8110,8110,8110,100
20230905,134900,443116740,8110,8100,8110,8100,129
20230905,134800,442070600,8100,8100,8100,8100,141
20230905,134700,440928500,8110,8110,8110,8110,0
20230905,134600,440928500,8110,8110,8110,8110,0
20230905,134500,440928500,8110,8110,8110,8110,0
20230905,134400,440928500,8110,8110,8110,8110,0
20230905,134300,440928500,8110,8110,8110,8110,3
20230905,134200,440904170,8110,8110,8110,8110,1
20230905,134100,440896060,8110,8110,8110,8110,1
20230905,134000,440887950,8080,8120,8130,8080,894
20230905,133900,433654590,8130,8120,8130,8120,21
20230905,133800,433484050,8140,8120,8140,8120,14
20230905,133700,433370290,8120,8120,8120,8120,176
20230905,133600,431941170,8120,8120,8120,8120,0
20230905,133500,431941170,8120,8120,8120,8120,0
20230905,133400,431941170,8120,8120,8120,8120,0
20230905,133300,431941170,8120,8090,8120,8090,2
20230905,133200,431924960,8130,8130,8130,8130,0
20230905,133100,431924960,8130,8130,8130,8130,1
20230905,133000,431916830,8120,8120,8120,8080,3
20230905,132900,431892510,8100,8080,8100,8080,304
20230905,132800,429430170,8130,8100,8130,8100,101
20230905,132700,428612040,8120,8120,8120,8120,300
20230905,132600,426176040,8120,8120,8120,8120,0
20230905,132500,426176040,8120,8120,8120,8120,0
20230905,132400,426176040,8120,8120,8120,8120,0
20230905,132300,426176040,8120,8120,8120,8120,54
20230905,132200,425737560,8120,8100,8120,8100,13
20230905,132100,425632230,8100,8080,8100,8080,311
20230905,132000,423114160,8070,8070,8070,8070,0
20230905,131900,423114160,8070,8060,8070,8060,86
20230905,131800,422420180,8060,8060,8060,8060,89
20230905,131700,421702840,8060,8050,8060,8050,9
20230905,131600,421630380,8070,8060,8070,8050,498
20230905,131500,417621330,8050,8070,8070,8050,7
20230905,131400,417564960,8060,8050,8060,8050,11
20230905,131300,417476340,8060,8060,8060,8050,122
20230905,131200,416493060,8060,8060,8060,8060,7
20230905,131100,416436640,8060,8060,8060,8060,9
20230905,131000,416364100,8060,8060,8060,8060,0
20230905,130900,416364100,8060,8060,8060,8060,0
20230905,130800,416364100,8060,8060,8060,8060,7
20230905,130700,416307680,8060,8060,8060,8060,1
20230905,130600,416299620,8050,8050,8050,8050,49
20230905,130500,415905170,8050,8050,8050,8050,500
20230905,130400,411880170,8050,8030,8050,8030,84
20230905,130300,411205050,8030,8030,8030,8030,50
20230905,130200,410803550,8030,8030,8030,8030,200
20230905,130100,409197550,8030,8030,8030,8030,25
20230905,130000,408996800,8030,8030,8030,8030,530
20230905,125900,404740900,8030,8030,8030,8030,0
20230905,125800,404740900,8030,8030,8030,8030,0
20230905,125700,404740900,8030,8030,8030,8030,0
20230905,125600,404740900,8030,8030,8030,8030,0
20230905,125500,404740900,8030,8030,8030,8030,181
20230905,125400,403287470,8030,8040,8040,8030,18
20230905,125300,403142810,8050,8050,8050,8050,0
20230905,125200,403142810,8050,8050,8050,8050,0
20230905,125100,403142810,8050,8050,8050,8050,5
20230905,125000,403102560,8050,8020,8050,8020,346
20230905,124900,400327610,8060,8030,8060,8000,1708
20230905,124800,386653910,8060,8060,8060,8060,151
20230905,124700,385436850,8060,8060,8060,8060,3
20230905,124600,385412670,8060,8100,8100,8060,2
20230905,124500,385396510,8010,8110,8110,8010,4017
20230905,124400,353084490,8110,8110,8110,8110,0
20230905,124300,353084490,8110,8110,8110,8110,0
20230905,124200,353084490,8110,8110,8110,8110,0
20230905,124100,353084490,8110,8110,8110,8110,0
20230905,124000,353084490,8110,8110,8110,8110,0
20230905,123900,353084490,8110,8110,8110,8110,0
20230905,123800,353084490,8110,8110,8110,8110,2
20230905,123700,353068270,8100,8100,8100,8100,100
20230905,123600,352258270,8100,8100,8100,8100,0
20230905,123500,352258270,8100,8100,8100,8100,0
20230905,123400,352258270,8100,8100,8100,8100,55
20230905,123300,351812770,8120,8120,8120,8120,0
20230905,123200,351812770,8120,8120,8120,8120,0
20230905,123100,351812770,8120,8120,8120,8120,0
20230905,123000,351812770,8120,8120,8120,8120,0
20230905,122900,351812770,8120,8120,8120,8120,0
20230905,122800,351812770,8120,8120,8120,8120,1
20230905,122700,351804650,8100,8110,8110,8100,151
20230905,122600,350581090,8110,8120,8120,8110,41
20230905,122500,350248570,8140,8140,8140,8140,0
20230905,122400,350248570,8140,8140,8140,8140,0
20230905,122300,350248570,8140,8140,8140,8140,0
20230905,122200,350248570,8140,8140,8140,8140,0
20230905,122100,350248570,8140,8140,8140,8140,0
20230905,122000,350248570,8140,8140,8140,8140,0
20230905,121900,350248570,8140,8140,8140,8140,0
20230905,121800,350248570,8140,8140,8140,8140,0
20230905,121700,350248570,8140,8140,8140,8140,1
20230905,121600,350240430,8140,8140,8140,8140,0
20230905,121500,350240430,8140,8140,8140,8140,0
20230905,121400,350240430,8140,8140,8140,8140,0
20230905,121300,350240430,8140,8140,8140,8140,0
20230905,121200,350240430,8140,8140,8140,8140,0
20230905,121100,350240430,8140,8140,8140,8140,0
20230905,121000,350240430,8140,8140,8140,8140,0
20230905,120900,350240430,8140,8140,8140,8140,0
20230905,120800,350240430,8140,8140,8140,8140,0
20230905,120700,350240430,8140,8140,8140,8140,0
20230905,120600,350240430,8140,8140,8140,8140,0
20230905,120500,350240430,8140,8140,8140,8140,0
20230905,120400,350240430,8140,8140,8140,8140,0
20230905,120300,350240430,8140,8140,8140,8140,0
20230905,120200,350240430,8140,8140,8140,8140,0
20230905,120100,350240430,8140,8140,8140,8140,0
20230905,120000,350240430,8140,8120,8140,8120,50
20230905,115900,349834410,8120,8120,8120,8120,0
20230905,115800,349834410,8120,8120,8120,8120,0
20230905,115700,349834410,8120,8120,8120,8120,1
20230905,115600,349826290,8110,8110,8110,8110,1
20230905,115500,349818180,8120,8120,8120,8120,0
20230905,115400,349818180,8120,8100,8120,8100,42
20230905,115300,349477960,8100,8100,8100,8100,2
20230905,115200,349461760,8120,8120,8120,8120,0
20230905,115100,349461760,8120,8110,8120,8110,12
20230905,115000,349364430,8120,8120,8120,8120,1
20230905,114900,349356310,8160,8160,8160,8160,0
20230905,114800,349356310,8160,8100,8160,8100,101
20230905,114700,348538150,8100,8080,8100,8080,602
20230905,114600,343666500,8090,8110,8110,8090,756
20230905,114500,337541770,8150,8120,8150,8110,4
20230905,114400,337509240,8150,8150,8150,8150,0
20230905,114300,337509240,8150,8150,8150,8150,0
20230905,114200,337509240,8150,8150,8150,8150,0
20230905,114100,337509240,8150,8150,8150,8150,0
20230905,114000,337509240,8150,8150,8150,8150,1
20230905,113900,337501090,8110,8110,8110,8110,50
20230905,113800,337095590,8110,8110,8110,8110,0
20230905,113700,337095590,8110,8130,8130,8110,43
20230905,113600,336746630,8160,8160,8160,8160,0
20230905,113500,336746630,8160,8140,8160,8140,91
20230905,113400,336005870,8140,8140,8140,8140,0
20230905,113300,336005870,8140,8140,8140,8140,0
20230905,113200,336005870,8140,8140,8140,8140,0
20230905,113100,336005870,8140,8140,8140,8140,0
20230905,113000,336005870,8140,8110,8140,8110,3
20230905,112900,335981510,8150,8150,8150,8150,0
20230905,112800,335981510,8150,8100,8150,8100,2
20230905,112700,335965260,8080,8080,8080,8070,490
20230905,112600,332007130,8070,8140,8140,8070,3200
20230905,112500,306104060,8150,8150,8150,8150,0
20230905,112400,306104060,8150,8150,8150,8150,0
20230905,112300,306104060,8150,8150,8150,8150,0
20230905,112200,306104060,8150,8150,8150,8150,0
20230905,112100,306104060,8150,8150,8150,8150,0
20230905,112000,306104060,8150,8130,8150,8130,5
20230905,111900,306063360,8160,8160,8160,8160,0
20230905,111800,306063360,8160,8160,8160,8160,1
20230905,111700,306055200,8150,8170,8170,8150,55
20230905,111600,305606930,8120,8140,8180,8120,277
20230905,111500,303346270,8170,8190,8190,8170,203
20230905,111400,301685740,8180,8180,8180,8180,1
20230905,111300,301677560,8200,8200,8200,8200,0
20230905,111200,301677560,8200,8200,8200,8200,0
20230905,111100,301677560,8200,8200,8200,8200,0
20230905,111000,301677560,8200,8200,8200,8200,0
20230905,110900,301677560,8200,8200,8200,8200,1
20230905,110800,301669360,8190,8190,8190,8190,1
20230905,110700,301661170,8200,8200,8200,8200,0
20230905,110600,301661170,8200,8200,8200,8190,217
20230905,110500,299881800,8200,8190,8200,8190,4
20230905,110400,299849030,8200,8190,8200,8190,50
20230905,110300,299439080,8190,8190,8190,8190,0
20230905,110200,299439080,8190,8140,8190,8140,27
20230905,110100,299219250,8140,8140,8140,8140,0
20230905,110000,299219250,8140,8140,8140,8140,0
20230905,105900,299219250,8140,8140,8140,8140,10
20230905,105800,299137850,8140,8140,8140,8140,0
20230905,105700,299137850,8140,8140,8140,8140,0
20230905,105600,299137850,8140,8140,8140,8140,61
20230905,105500,298641310,8140,8140,8140,8140,0
20230905,105400,298641310,8140,8140,8140,8140,0
20230905,105300,298641310,8140,8140,8140,8140,1
20230905,105200,298633170,8110,8130,8130,8110,114
20230905,105100,297706610,8120,8110,8130,8110,311
20230905,105000,295184370,8130,8120,8130,8120,26
20230905,104900,294973240,8130,8130,8130,8130,0
20230905,104800,294973240,8130,8130,8130,8130,214
20230905,104700,293233420,8130,8130,8130,8130,50
20230905,104600,292826920,8130,8130,8130,8130,40
20230905,104500,292501720,8140,8140,8140,8140,0
20230905,104400,292501720,8140,8140,8140,8140,0
20230905,104300,292501720,8140,8140,8140,8140,0
20230905,104200,292501720,8140,8140,8140,8140,0
20230905,104100,292501720,8140,8140,8140,8140,0
20230905,104000,292501720,8140,8130,8140,8130,2
20230905,103900,292485450,8140,8120,8140,8120,2
20230905,103800,292469190,8140,8140,8140,8140,0
20230905,103700,292469190,8140,8110,8140,8110,299
20230905,103600,290044240,8140,8140,8140,8140,501
20230905,103500,285966100,8110,8130,8130,8110,447
20230905,103400,282338130,8140,8140,8140,8140,0
20230905,103300,282338130,8140,8180,8180,8140,24
20230905,103200,282142350,8180,8180,8180,8180,0
20230905,103100,282142350,8180,8180,8180,8180,136
20230905,103000,281029870,8180,8180,8180,8160,63
20230905,102900,280515720,8220,8220,8220,8220,0
20230905,102800,280515720,8220,8220,8220,8190,36
20230905,102700,280220820,8170,8200,8200,8170,937
20230905,102600,272564750,8220,8200,8220,8200,27
20230905,102500,272343320,8200,8220,8220,8190,28
20230905,102400,272113920,8250,8230,8270,8220,268
20230905,102300,269908230,8290,8210,8310,8210,327
20230905,102200,267211690,8210,8210,8210,8210,13
20230905,102100,267104960,8210,8210,8210,8210,0
20230905,102000,267104960,8210,8210,8210,8210,1
20230905,101900,267096750,8240,8210,8240,8210,126
20230905,101800,266060500,8240,8220,8240,8220,16
20230905,101700,265928860,8180,8190,8220,8180,516
20230905,101600,261690560,8190,8180,8190,8180,67
20230905,101500,261142430,8180,8160,8180,8160,164
20230905,101400,259803560,8150,8120,8150,8120,359
20230905,101300,256880730,8120,8120,8120,8120,5
20230905,101200,256840130,8120,8120,8120,8120,0
20230905,101100,256840130,8120,8120,8120,8120,0
20230905,101000,256840130,8120,8120,8120,8120,1
20230905,100900,256832010,8120,8120,8120,8120,0
20230905,100800,256832010,8120,8120,8120,8120,0
20230905,100700,256832010,8120,8120,8120,8120,0
20230905,100600,256832010,8120,8120,8120,8120,40
20230905,100500,256507210,8120,8120,8120,8120,0
20230905,100400,256507210,8120,8120,8120,8120,1
20230905,100300,256499090,8100,8100,8100,8100,205
20230905,100200,254838590,8120,8120,8120,8120,2
20230905,100100,254822350,8100,8100,8120,8100,5
20230905,100000,254781830,8120,8120,8120,8120,50
20230905,095900,254375830,8120,8120,8120,8120,0
20230905,095800,254375830,8120,8120,8120,8120,0
20230905,095700,254375830,8120,8100,8120,8100,13
20230905,095600,254270470,8110,8100,8110,8100,202
20230905,095500,252634250,8120,8120,8120,8120,100
20230905,095400,251822250,8120,8120,8120,8120,0
20230905,095300,251822250,8120,8110,8120,8110,54
20230905,095200,251384200,8110,8110,8110,8110,46
20230905,095100,251011140,8110,8100,8110,8100,1100
20230905,095000,242101130,8090,8090,8090,8090,3
20230905,094900,242076860,8100,8100,8100,8100,0
20230905,094800,242076860,8100,8100,8100,8100,0
20230905,094700,242076860,8100,8090,8100,8090,5
20230905,094600,242036400,8090,8080,8090,8080,81
20230905,094500,241381210,8080,8080,8080,8080,50
20230905,094400,240977210,8090,8080,8090,8080,72
20230905,094300,240395430,8090,8060,8090,8060,191
20230905,094200,238853240,8090,8090,8090,8090,0
20230905,094100,238853240,8090,8090,8090,8090,0
20230905,094000,238853240,8090,8090,8090,8060,998
20230905,093900,230806710,8070,8110,8120,8070,766
20230905,093800,224617930,8120,8120,8120,8120,4
20230905,093700,224585450,8120,8090,8120,8090,125
20230905,093600,223572780,8090,8090,8090,8090,110
20230905,093500,222682880,8100,8100,8100,8100,0
20230905,093400,222682880,8100,8100,8100,8100,71
20230905,093300,222107780,8100,8100,8100,8100,0
20230905,093200,222107780,8100,8100,8100,8100,1
20230905,093100,222099680,8100,8100,8100,8100,1
20230905,093000,222091580,8080,8090,8100,8080,189
20230905,092900,220561370,8080,8090,8090,8080,16
20230905,092800,220431940,8100,8100,8100,8100,0
20230905,092700,220431940,8100,8090,8100,8090,145
20230905,092600,219258430,8100,8090,8100,8090,160
20230905,092500,217964020,8090,8080,8090,8080,6
20230905,092400,217915530,8100,8100,8100,8080,347
20230905,092300,215111710,8080,8060,8080,8060,657
20230905,092200,209803290,8080,8070,8080,8070,101
20230905,092100,208988210,8080,8080,8100,8080,51
20230905,092000,208576110,8080,8080,8080,8070,651
20230905,091900,203322030,8080,8070,8080,8070,104
20230905,091800,202481850,8070,8040,8070,8040,114
20230905,091700,201562580,8040,8040,8040,8040,2
20230905,091600,201546500,8040,8030,8040,7990,490
20230905,091500,197620690,7980,8020,8020,7970,1810
20230905,091400,183149500,8000,7980,8040,7980,1382
20230905,091300,172083910,8010,8050,8060,7980,5496
20230905,091200,128035620,8050,8180,8180,8020,7150
20230905,091100,70314130,8140,8160,8210,8130,3264
20230905,091000,43731040,8210,8190,8210,8160,925
20230905,090900,36169350,8200,8210,8260,8200,236
20230905,090800,34233130,8240,8250,8260,8200,207
20230905,090700,32526670,8280,8240,8300,8200,504
20230905,090600,28376830,8270,8280,8300,8270,341
20230905,090500,25555870,8270,8270,8280,8270,45
20230905,090400,25183710,8240,8280,8280,8230,171
20230905,090300,23771750,8340,8400,8400,8270,1107
20230905,090200,14563110,8310,8370,8410,8310,773
20230905,090100,8111480,8470,8370,8490,8320,489
20230905,090000,4021930,8370,8550,8550,8330,474