KissMeData/089150/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194200,137083840,3075,3075,3075,3075,610
20230908,194100,137083840,3075,3075,3075,3075,0
20230908,194000,137083840,3075,3075,3075,3075,0
20230908,193900,137083840,3075,3075,3075,3075,0
20230908,193800,137083840,3075,3075,3075,3075,0
20230908,193700,137083840,3075,3075,3075,3075,0
20230908,193600,137083840,3075,3075,3075,3075,0
20230908,193500,137083840,3075,3075,3075,3075,0
20230908,193400,137083840,3075,3075,3075,3075,0
20230908,193300,137083840,3075,3075,3075,3075,0
20230908,193200,137083840,3075,3075,3075,3075,0
20230908,193100,137083840,3075,3075,3075,3075,0
20230908,193000,137083840,3075,3075,3075,3075,0
20230908,192900,137083840,3075,3075,3075,3075,0
20230908,192800,137083840,3075,3075,3075,3075,0
20230908,192700,137083840,3075,3075,3075,3075,0
20230908,192600,137083840,3075,3075,3075,3075,0
20230908,192500,137083840,3075,3075,3075,3075,0
20230908,192400,137083840,3075,3075,3075,3075,0
20230908,192300,137083840,3075,3075,3075,3075,0
20230908,192200,137083840,3075,3075,3075,3075,0
20230908,192100,137083840,3075,3075,3075,3075,0
20230908,192000,137083840,3075,3075,3075,3075,0
20230908,191900,137083840,3075,3075,3075,3075,0
20230908,191800,137083840,3075,3075,3075,3075,0
20230908,191700,137083840,3075,3075,3075,3075,0
20230908,191600,137083840,3075,3075,3075,3075,0
20230908,191500,137083840,3075,3075,3075,3075,0
20230908,191400,137083840,3075,3075,3075,3075,0
20230908,191300,137083840,3075,3075,3075,3075,0
20230908,191200,137083840,3075,3075,3075,3075,610
20230908,191100,137083840,3075,3075,3075,3075,0
20230908,191000,137083840,3075,3075,3075,3075,0
20230908,190900,137083840,3075,3075,3075,3075,0
20230908,190800,137083840,3075,3075,3075,3075,0
20230908,190700,137083840,3075,3075,3075,3075,0
20230908,190600,137083840,3075,3075,3075,3075,0
20230908,190500,137083840,3075,3075,3075,3075,0
20230908,190400,137083840,3075,3075,3075,3075,0
20230908,190300,137083840,3075,3075,3075,3075,0
20230908,190200,137083840,3075,3075,3075,3075,0
20230908,190100,137083840,3075,3075,3075,3075,0
20230908,190000,137083840,3075,3075,3075,3075,0
20230908,185900,137083840,3075,3075,3075,3075,0
20230908,185800,137083840,3075,3075,3075,3075,0
20230908,185700,137083840,3075,3075,3075,3075,0
20230908,185600,137083840,3075,3075,3075,3075,0
20230908,185500,137083840,3075,3075,3075,3075,0
20230908,185400,137083840,3075,3075,3075,3075,0
20230908,185300,137083840,3075,3075,3075,3075,0
20230908,185200,137083840,3075,3075,3075,3075,0
20230908,185100,137083840,3075,3075,3075,3075,0
20230908,185000,137083840,3075,3075,3075,3075,0
20230908,184900,137083840,3075,3075,3075,3075,0
20230908,184800,137083840,3075,3075,3075,3075,0
20230908,184700,137083840,3075,3075,3075,3075,0
20230908,184600,137083840,3075,3075,3075,3075,0
20230908,184500,137083840,3075,3075,3075,3075,0
20230908,184400,137083840,3075,3075,3075,3075,0
20230908,184300,137083840,3075,3075,3075,3075,0
20230908,184200,137083840,3075,3075,3075,3075,610
20230908,184100,137083840,3075,3075,3075,3075,0
20230908,184000,137083840,3075,3075,3075,3075,0
20230908,183900,137083840,3075,3075,3075,3075,0
20230908,183800,137083840,3075,3075,3075,3075,0
20230908,183700,137083840,3075,3075,3075,3075,0
20230908,183600,137083840,3075,3075,3075,3075,0
20230908,183500,137083840,3075,3075,3075,3075,0
20230908,183400,137083840,3075,3075,3075,3075,0
20230908,183300,137083840,3075,3075,3075,3075,0
20230908,183200,137083840,3075,3075,3075,3075,0
20230908,183100,137083840,3075,3075,3075,3075,0
20230908,183000,137083840,3075,3075,3075,3075,0
20230908,182900,137083840,3075,3075,3075,3075,0
20230908,182800,137083840,3075,3075,3075,3075,0
20230908,182700,137083840,3075,3075,3075,3075,0
20230908,182600,137083840,3075,3075,3075,3075,0
20230908,182500,137083840,3075,3075,3075,3075,0
20230908,182400,137083840,3075,3075,3075,3075,0
20230908,182300,137083840,3075,3075,3075,3075,0
20230908,182200,137083840,3075,3075,3075,3075,0
20230908,182100,137083840,3075,3075,3075,3075,0
20230908,182000,137083840,3075,3075,3075,3075,0
20230908,181900,137083840,3075,3075,3075,3075,0
20230908,181800,137083840,3075,3075,3075,3075,0
20230908,181700,137083840,3075,3075,3075,3075,0
20230908,181600,137083840,3075,3075,3075,3075,0
20230908,181500,137083840,3075,3075,3075,3075,0
20230908,181400,137083840,3075,3075,3075,3075,0
20230908,181300,137083840,3075,3075,3075,3075,0
20230908,181200,137083840,3075,3075,3075,3075,610
20230908,181100,137083840,3075,3075,3075,3075,0
20230908,181000,137083840,3075,3075,3075,3075,0
20230908,180900,137083840,3075,3075,3075,3075,0
20230908,180800,137083840,3075,3075,3075,3075,0
20230908,180700,137083840,3075,3075,3075,3075,0
20230908,180600,137083840,3075,3075,3075,3075,0
20230908,180500,137083840,3075,3075,3075,3075,0
20230908,180400,137083840,3075,3075,3075,3075,0
20230908,180300,137083840,3075,3075,3075,3075,0
20230908,180200,137083840,3075,3075,3075,3075,0
20230908,180100,137083840,3075,3075,3075,3075,0
20230908,180000,137083840,3075,3075,3075,3075,0
20230908,175900,137083840,3075,3075,3075,3075,0
20230908,175800,137083840,3075,3075,3075,3075,0
20230908,175700,137083840,3075,3075,3075,3075,0
20230908,175600,137083840,3075,3075,3075,3075,0
20230908,175500,137083840,3075,3075,3075,3075,0
20230908,175400,137083840,3075,3075,3075,3075,0
20230908,175300,137083840,3075,3075,3075,3075,0
20230908,175200,137083840,3075,3075,3075,3075,0
20230908,175100,137083840,3075,3075,3075,3075,0
20230908,175000,137083840,3075,3075,3075,3075,0
20230908,174900,137083840,3075,3075,3075,3075,0
20230908,174800,137083840,3075,3075,3075,3075,0
20230908,174700,137083840,3075,3075,3075,3075,0
20230908,174600,137083840,3075,3075,3075,3075,0
20230908,174500,137083840,3075,3075,3075,3075,0
20230908,174400,137083840,3075,3075,3075,3075,0
20230908,174300,137083840,3075,3075,3075,3075,0
20230908,174200,137083840,3075,3075,3075,3075,610
20230908,174100,137083840,3075,3075,3075,3075,0
20230908,174000,137083840,3075,3075,3075,3075,0
20230908,173900,137083840,3075,3075,3075,3075,0
20230908,173800,137083840,3075,3075,3075,3075,0
20230908,173700,137083840,3075,3075,3075,3075,0
20230908,173600,137083840,3075,3075,3075,3075,0
20230908,173500,137083840,3075,3075,3075,3075,0
20230908,173400,137083840,3075,3075,3075,3075,0
20230908,173300,137083840,3075,3075,3075,3075,0
20230908,173200,137083840,3075,3075,3075,3075,0
20230908,173100,137083840,3075,3075,3075,3075,0
20230908,173000,137083840,3075,3075,3075,3075,0
20230908,172900,137083840,3075,3075,3075,3075,0
20230908,172800,137083840,3075,3075,3075,3075,0
20230908,172700,137083840,3075,3075,3075,3075,0
20230908,172600,137083840,3075,3075,3075,3075,0
20230908,172500,137083840,3075,3075,3075,3075,0
20230908,172400,137083840,3075,3075,3075,3075,0
20230908,172300,137083840,3075,3075,3075,3075,0
20230908,172200,137083840,3075,3075,3075,3075,0
20230908,172100,137083840,3075,3075,3075,3075,0
20230908,172000,137083840,3075,3075,3075,3075,0
20230908,171900,137083840,3075,3075,3075,3075,0
20230908,171800,137083840,3075,3075,3075,3075,0
20230908,171700,137083840,3075,3075,3075,3075,0
20230908,171600,137083840,3075,3075,3075,3075,0
20230908,171500,137083840,3075,3075,3075,3075,0
20230908,171400,137083840,3075,3075,3075,3075,0
20230908,171300,137083840,3075,3075,3075,3075,0
20230908,171200,137083840,3075,3075,3075,3075,610
20230908,171100,137083840,3075,3075,3075,3075,0
20230908,171000,137083840,3075,3075,3075,3075,0
20230908,170900,137083840,3075,3075,3075,3075,0
20230908,170800,137083840,3075,3075,3075,3075,0
20230908,170700,137083840,3075,3075,3075,3075,0
20230908,170600,137083840,3075,3075,3075,3075,0
20230908,170500,137083840,3075,3075,3075,3075,0
20230908,170400,137083840,3075,3075,3075,3075,0
20230908,170300,137083840,3075,3075,3075,3075,0
20230908,170200,137083840,3075,3075,3075,3075,0
20230908,170100,137083840,3075,3075,3075,3075,0
20230908,170000,137083840,3075,3075,3075,3075,0
20230908,165900,137083840,3075,3075,3075,3075,0
20230908,165800,137083840,3075,3075,3075,3075,0
20230908,165700,137083840,3075,3075,3075,3075,0
20230908,165600,137083840,3075,3075,3075,3075,0
20230908,165500,137083840,3075,3075,3075,3075,0
20230908,165400,137083840,3075,3075,3075,3075,0
20230908,165300,137083840,3075,3075,3075,3075,0
20230908,165200,137083840,3075,3075,3075,3075,0
20230908,165100,137083840,3075,3075,3075,3075,0
20230908,165000,137083840,3075,3075,3075,3075,0
20230908,164900,137083840,3075,3075,3075,3075,0
20230908,164800,137083840,3075,3075,3075,3075,0
20230908,164700,137083840,3075,3075,3075,3075,0
20230908,164600,137083840,3075,3075,3075,3075,0
20230908,164500,137083840,3075,3075,3075,3075,0
20230908,164400,137083840,3075,3075,3075,3075,0
20230908,164300,137083840,3075,3075,3075,3075,0
20230908,164200,137083840,3075,3075,3075,3075,610
20230908,164100,137083840,3075,3075,3075,3075,0
20230908,164000,137083840,3075,3075,3075,3075,0
20230908,163900,137083840,3075,3075,3075,3075,0
20230908,163800,137083840,3075,3075,3075,3075,0
20230908,163700,137083840,3075,3075,3075,3075,0
20230908,163600,137083840,3075,3075,3075,3075,0
20230908,163500,137083840,3075,3075,3075,3075,0
20230908,163400,137083840,3075,3075,3075,3075,0
20230908,163300,137083840,3075,3075,3075,3075,0
20230908,163200,137083840,3075,3075,3075,3075,0
20230908,163100,137083840,3075,3075,3075,3075,0
20230908,163000,137083840,3075,3075,3075,3075,0
20230908,162900,137083840,3075,3075,3075,3075,0
20230908,162800,137083840,3075,3075,3075,3075,0
20230908,162700,137083840,3075,3075,3075,3075,0
20230908,162600,137083840,3075,3075,3075,3075,0
20230908,162500,137083840,3075,3075,3075,3075,0
20230908,162400,137083840,3075,3075,3075,3075,0
20230908,162300,137083840,3075,3075,3075,3075,0
20230908,162200,137083840,3075,3075,3075,3075,0
20230908,162100,137083840,3075,3075,3075,3075,0
20230908,162000,137083840,3075,3075,3075,3075,0
20230908,161900,137083840,3075,3075,3075,3075,0
20230908,161800,137083840,3075,3075,3075,3075,0
20230908,161700,137083840,3075,3075,3075,3075,0
20230908,161600,137083840,3075,3075,3075,3075,0
20230908,161500,137083840,3075,3075,3075,3075,0
20230908,161400,137083840,3075,3075,3075,3075,0
20230908,161300,137083840,3075,3075,3075,3075,0
20230908,161200,137083840,3075,3075,3075,3075,610
20230908,161100,137083840,3075,3075,3075,3075,0
20230908,161000,137083840,3075,3075,3075,3075,0
20230908,160900,137083840,3075,3075,3075,3075,0
20230908,160800,137083840,3075,3075,3075,3075,0
20230908,160700,137083840,3075,3075,3075,3075,0
20230908,160600,137083840,3075,3075,3075,3075,0
20230908,160500,137083840,3075,3075,3075,3075,0
20230908,160400,137083840,3075,3075,3075,3075,0
20230908,160300,137083840,3075,3075,3075,3075,0
20230908,160200,137083840,3075,3075,3075,3075,0
20230908,160100,137083840,3075,3075,3075,3075,0
20230908,160000,137083840,3075,3075,3075,3075,0
20230908,155900,137083840,3075,3075,3075,3075,0
20230908,155800,137083840,3075,3075,3075,3075,0
20230908,155700,137083840,3075,3075,3075,3075,0
20230908,155600,137083840,3075,3075,3075,3075,0
20230908,155500,137083840,3075,3075,3075,3075,0
20230908,155400,137083840,3075,3075,3075,3075,0
20230908,155300,137083840,3075,3075,3075,3075,0
20230908,155200,137083840,3075,3075,3075,3075,0
20230908,155100,137083840,3075,3075,3075,3075,0
20230908,155000,137083840,3075,3075,3075,3075,0
20230908,154900,137083840,3075,3075,3075,3075,0
20230908,154800,137083840,3075,3075,3075,3075,0
20230908,154700,137083840,3075,3075,3075,3075,0
20230908,154600,137083840,3075,3075,3075,3075,0
20230908,154500,137083840,3075,3075,3075,3075,0
20230908,154400,137083840,3075,3075,3075,3075,0
20230908,154300,137083840,3075,3075,3075,3075,0
20230908,154200,137083840,3075,3075,3075,3075,610
20230908,154100,137083840,3075,3075,3075,3075,0
20230908,154000,137083840,3075,3075,3075,3075,0
20230908,153900,137083840,3075,3075,3075,3075,0
20230908,153800,137083840,3075,3075,3075,3075,0
20230908,153700,137083840,3075,3075,3075,3075,0
20230908,153600,137083840,3075,3075,3075,3075,0
20230908,153500,137083840,3075,3075,3075,3075,0
20230908,153400,137083840,3075,3075,3075,3075,0
20230908,153300,137083840,3075,3075,3075,3075,0
20230908,153200,137083840,3075,3075,3075,3075,0
20230908,153100,137083840,3075,3075,3075,3075,0
20230908,153000,137083840,3075,3075,3075,3075,610
20230908,152900,135208090,3055,3055,3055,3055,0
20230908,152800,135208090,3055,3055,3055,3055,0
20230908,152700,135208090,3055,3055,3055,3055,0
20230908,152600,135208090,3055,3055,3055,3055,0
20230908,152500,135208090,3055,3055,3055,3055,0
20230908,152400,135208090,3055,3055,3055,3055,0
20230908,152300,135208090,3055,3055,3055,3055,0
20230908,152200,135208090,3055,3055,3055,3055,0
20230908,152100,135208090,3055,3055,3055,3055,0
20230908,152000,135208090,3055,3055,3055,3055,0
20230908,151900,135208090,3055,3055,3055,3055,37
20230908,151800,135095055,3055,3070,3070,3045,1066
20230908,151700,131848015,3075,3075,3075,3075,1
20230908,151600,131844940,3070,3070,3070,3070,0
20230908,151500,131844940,3070,3070,3070,3070,0
20230908,151400,131844940,3070,3070,3070,3070,0
20230908,151300,131844940,3070,3070,3070,3070,0
20230908,151200,131844940,3070,3070,3070,3070,0
20230908,151100,131844940,3070,3070,3070,3070,0
20230908,151000,131844940,3070,3070,3070,3070,0
20230908,150900,131844940,3070,3070,3070,3070,28
20230908,150800,131758980,3070,3070,3070,3070,0
20230908,150700,131758980,3070,3070,3070,3070,0
20230908,150600,131758980,3070,3070,3070,3070,445
20230908,150500,130392830,3070,3070,3070,3070,0
20230908,150400,130392830,3070,3070,3070,3070,0
20230908,150300,130392830,3070,3070,3070,3070,0
20230908,150200,130392830,3070,3070,3070,3070,0
20230908,150100,130392830,3070,3070,3070,3070,3
20230908,150000,130383620,3070,3070,3070,3070,0
20230908,145900,130383620,3070,3060,3070,3060,131
20230908,145800,129981760,3060,3060,3060,3060,0
20230908,145700,129981760,3060,3070,3070,3060,8
20230908,145600,129957270,3060,3060,3060,3060,7
20230908,145500,129935850,3070,3070,3070,3070,1
20230908,145400,129932780,3055,3055,3055,3055,12
20230908,145300,129896120,3060,3060,3060,3060,0
20230908,145200,129896120,3060,3055,3060,3055,13
20230908,145100,129856395,3055,3055,3055,3055,8
20230908,145000,129831955,3060,3060,3060,3060,0
20230908,144900,129831955,3060,3055,3060,3050,112
20230908,144800,129489825,3055,3055,3055,3055,50
20230908,144700,129337075,3050,3050,3050,3050,7
20230908,144600,129315725,3045,3045,3045,3045,0
20230908,144500,129315725,3045,3045,3045,3045,18
20230908,144400,129260915,3045,3045,3045,3045,8
20230908,144300,129236555,3045,3045,3045,3045,0
20230908,144200,129236555,3045,3045,3045,3045,7
20230908,144100,129215240,3045,3045,3045,3045,12
20230908,144000,129178700,3045,3045,3045,3045,7
20230908,143900,129157385,3045,3045,3045,3045,228
20230908,143800,128463125,3045,3045,3045,3045,18
20230908,143700,128408315,3045,3050,3050,3045,58
20230908,143600,128231665,3050,3050,3050,3050,0
20230908,143500,128231665,3050,3050,3050,3050,7
20230908,143400,128210315,3050,3050,3050,3050,22
20230908,143300,128143215,3050,3050,3050,3050,7
20230908,143200,128121865,3050,3050,3050,3050,0
20230908,143100,128121865,3050,3050,3050,3050,19
20230908,143000,128063915,3050,3050,3050,3050,9
20230908,142900,128036465,3050,3050,3050,3050,0
20230908,142800,128036465,3050,3050,3050,3050,7
20230908,142700,128015115,3050,3050,3050,3050,11
20230908,142600,127981565,3050,3050,3050,3050,7
20230908,142500,127960215,3050,3050,3050,3050,7
20230908,142400,127938865,3060,3060,3060,3060,0
20230908,142300,127938865,3060,3060,3060,3060,37
20230908,142200,127825645,3060,3060,3060,3060,0
20230908,142100,127825645,3060,3060,3060,3060,7
20230908,142000,127804225,3060,3060,3060,3060,36
20230908,141900,127694065,3050,3050,3050,3050,7
20230908,141800,127672715,3050,3050,3050,3050,7
20230908,141700,127651365,3050,3050,3050,3050,12
20230908,141600,127614765,3050,3050,3050,3050,8
20230908,141500,127590365,3050,3050,3050,3050,0
20230908,141400,127590365,3050,3050,3050,3050,13
20230908,141300,127550715,3060,3060,3060,3060,0
20230908,141200,127550715,3060,3060,3060,3060,1
20230908,141100,127547655,3070,3055,3070,3055,9
20230908,141000,127520135,3055,3055,3055,3055,11
20230908,140900,127486530,3055,3055,3055,3055,8
20230908,140800,127462090,3055,3055,3055,3055,0
20230908,140700,127462090,3055,3050,3055,3050,28
20230908,140600,127376655,3050,3050,3050,3050,0
20230908,140500,127376655,3050,3050,3050,3050,7
20230908,140400,127355305,3060,3050,3060,3050,9
20230908,140300,127327835,3060,3050,3060,3050,14
20230908,140200,127285105,3050,3050,3050,3050,8
20230908,140100,127260705,3060,3060,3060,3060,2
20230908,140000,127254585,3050,3050,3050,3050,20
20230908,135900,127193585,3050,3050,3050,3050,7
20230908,135800,127172235,3060,3060,3060,3060,0
20230908,135700,127172235,3060,3050,3060,3050,9
20230908,135600,127144765,3060,3060,3060,3060,10
20230908,135500,127114165,3040,3040,3040,3040,8
20230908,135400,127089845,3040,3040,3040,3040,0
20230908,135300,127089845,3040,3040,3040,3040,19
20230908,135200,127032085,3040,3040,3040,3040,7
20230908,135100,127010805,3025,3055,3055,3025,5000
20230908,135000,111818245,3055,3055,3055,3055,7
20230908,134900,111796860,3055,3055,3055,3055,11
20230908,134800,111763255,3055,3055,3055,3055,8
20230908,134700,111738815,3055,3055,3055,3055,0
20230908,134600,111738815,3055,3055,3055,3055,18
20230908,134500,111683825,3055,3055,3055,3055,7
20230908,134400,111662440,3055,3055,3055,3055,0
20230908,134300,111662440,3055,3055,3055,3055,7
20230908,134200,111641055,3055,3055,3055,3055,15
20230908,134100,111595230,3055,3055,3055,3055,8
20230908,134000,111570790,3055,3055,3055,3055,0
20230908,133900,111570790,3055,3055,3055,3055,30
20230908,133800,111479140,3055,3055,3055,3055,7
20230908,133700,111457755,3055,3055,3055,3055,0
20230908,133600,111457755,3055,3055,3055,3055,7
20230908,133500,111436370,3055,3055,3055,3055,22
20230908,133400,111369160,3055,3055,3055,3055,8
20230908,133300,111344720,3055,3055,3055,3055,7
20230908,133200,111323335,3065,3065,3065,3065,8
20230908,133100,111298815,3065,3065,3065,3065,7
20230908,133000,111277360,3065,3065,3065,3065,0
20230908,132900,111277360,3065,3065,3065,3065,8
20230908,132800,111252840,3075,3075,3075,3075,11
20230908,132700,111219015,3065,3065,3065,3065,7
20230908,132600,111197560,3075,3055,3075,3055,17
20230908,132500,111145425,3075,3070,3075,3070,12
20230908,132400,111108575,3070,3055,3070,3055,15
20230908,132300,111062665,3055,3055,3055,3055,0
20230908,132200,111062665,3055,3055,3055,3055,8
20230908,132100,111038225,3070,3065,3070,3065,163
20230908,132000,110537845,3055,3055,3055,3050,207
20230908,131900,109906335,3050,3050,3050,3050,7
20230908,131800,109884985,3050,3050,3050,3050,12
20230908,131700,109848385,3050,3050,3050,3050,7
20230908,131600,109827035,3050,3050,3050,3050,0
20230908,131500,109827035,3050,3050,3050,3050,19
20230908,131400,109769085,3050,3050,3050,3050,0
20230908,131300,109769085,3050,3050,3050,3050,7
20230908,131200,109747735,3050,3050,3050,3050,7
20230908,131100,109726385,3070,3070,3070,3070,4
20230908,131000,109714105,3050,3050,3050,3050,7
20230908,130900,109692755,3050,3050,3050,3050,0
20230908,130800,109692755,3050,3050,3050,3050,31
20230908,130700,109598205,3050,3050,3050,3050,7
20230908,130600,109576855,3070,3055,3070,3055,10
20230908,130500,109546260,3050,3055,3055,3050,9
20230908,130400,109518800,3055,3055,3055,3055,4
20230908,130300,109506580,3055,3055,3055,3055,5
20230908,130200,109491305,3050,3050,3050,3050,0
20230908,130100,109491305,3050,3050,3050,3050,19
20230908,130000,109433355,3050,3050,3050,3050,7
20230908,125900,109412005,3050,3050,3050,3050,0
20230908,125800,109412005,3050,3050,3050,3050,7
20230908,125700,109390655,3070,3050,3070,3050,154
20230908,125600,108920935,3050,3050,3050,3050,7
20230908,125500,108899585,3050,3050,3050,3050,0
20230908,125400,108899585,3050,3050,3050,3050,20
20230908,125300,108838585,3050,3050,3050,3050,12
20230908,125200,108801985,3055,3055,3055,3055,0
20230908,125100,108801985,3055,3055,3055,3055,2
20230908,125000,108795875,3055,3055,3055,3055,11
20230908,124900,108762270,3055,3055,3055,3055,7
20230908,124800,108740885,3055,3055,3055,3055,1
20230908,124700,108737830,3055,3055,3055,3055,19
20230908,124600,108679785,3055,3050,3055,3050,72
20230908,124500,108459860,3045,3045,3045,3045,500
20230908,124400,106937360,3045,3045,3045,3045,7
20230908,124300,106916045,3045,3050,3050,3045,482
20230908,124200,105446665,3050,3050,3050,3050,7
20230908,124100,105425315,3050,3050,3050,3050,8
20230908,124000,105400915,3050,3050,3050,3050,23
20230908,123900,105330765,3050,3050,3050,3050,7
20230908,123800,105309415,3050,3050,3050,3050,0
20230908,123700,105309415,3050,3050,3050,3050,7
20230908,123600,105288065,3050,3050,3050,3050,11
20230908,123500,105254515,3050,3050,3050,3050,7
20230908,123400,105233165,3045,3045,3045,3045,8
20230908,123300,105208805,3045,3045,3045,3045,11
20230908,123200,105175310,3045,3050,3050,3045,308
20230908,123100,104236045,3050,3050,3050,3050,0
20230908,123000,104236045,3050,3050,3050,3050,7
20230908,122900,104214695,3055,3055,3055,3055,1035
20230908,122800,101052770,3055,3055,3055,3055,7
20230908,122700,101031385,3055,3055,3055,3055,8
20230908,122600,101006945,3055,3055,3055,3055,11
20230908,122500,100973340,3055,3055,3055,3055,7
20230908,122400,100951955,3055,3055,3055,3055,0
20230908,122300,100951955,3055,3055,3055,3055,18
20230908,122200,100896965,3055,3055,3055,3055,0
20230908,122100,100896965,3055,3055,3055,3055,7
20230908,122000,100875580,3055,3055,3055,3055,8
20230908,121900,100851140,3055,3055,3055,3055,12
20230908,121800,100814480,3055,3055,3055,3055,7
20230908,121700,100793095,3055,3055,3055,3055,0
20230908,121600,100793095,3055,3055,3055,3055,29
20230908,121500,100704500,3055,3055,3055,3055,7
20230908,121400,100683115,3055,3055,3055,3055,0
20230908,121300,100683115,3055,3055,3055,3055,8
20230908,121200,100658675,3055,3055,3055,3055,11
20230908,121100,100625070,3055,3055,3055,3055,7
20230908,121000,100603685,3055,3055,3055,3055,0
20230908,120900,100603685,3055,3055,3055,3055,19
20230908,120800,100545640,3055,3055,3055,3055,7
20230908,120700,100524255,3055,3055,3055,3055,0
20230908,120600,100524255,3055,3055,3055,3055,8
20230908,120500,100499815,3070,3070,3070,3070,0
20230908,120400,100499815,3070,3055,3070,3055,8
20230908,120300,100475360,3055,3055,3055,3055,0
20230908,120200,100475360,3055,3055,3055,3055,18
20230908,120100,100420370,3055,3055,3055,3055,7
20230908,120000,100398985,3055,3055,3055,3055,0
20230908,115900,100398985,3055,3055,3055,3055,8
20230908,115800,100374545,3055,3055,3055,3055,11
20230908,115700,100340940,3055,3055,3055,3055,7
20230908,115600,100319555,3055,3055,3055,3055,0
20230908,115500,100319555,3055,3055,3055,3055,19
20230908,115400,100261510,3055,3055,3055,3055,7
20230908,115300,100240125,3055,3055,3055,3055,0
20230908,115200,100240125,3055,3055,3055,3055,8
20230908,115100,100215685,3055,3055,3055,3055,11
20230908,115000,100182080,3055,3055,3055,3055,7
20230908,114900,100160695,3055,3055,3055,3055,75
20230908,114800,99931570,3055,3055,3055,3055,11
20230908,114700,99897965,3055,3055,3055,3055,7
20230908,114600,99876580,3055,3055,3055,3055,0
20230908,114500,99876580,3055,3055,3055,3055,13
20230908,114400,99836865,3055,3055,3055,3055,12
20230908,114300,99800205,3055,3070,3070,3055,47
20230908,114200,99656020,3055,3055,3055,3055,7
20230908,114100,99634635,3055,3055,3055,3055,12
20230908,114000,99597975,3055,3070,3070,3055,10
20230908,113900,99567380,3055,3055,3055,3055,0
20230908,113800,99567380,3055,3055,3055,3055,8
20230908,113700,99542940,3055,3055,3055,3055,11
20230908,113600,99509335,3055,3055,3055,3055,7
20230908,113500,99487950,3055,3055,3055,3055,7
20230908,113400,99466565,3055,3055,3055,3055,12
20230908,113300,99429905,3055,3055,3055,3055,7
20230908,113200,99408520,3050,3050,3050,3050,0
20230908,113100,99408520,3050,3050,3060,3050,122
20230908,113000,99035510,3050,3050,3050,3050,0
20230908,112900,99035510,3050,3060,3060,3050,8
20230908,112800,99011100,3050,3050,3050,3050,7
20230908,112700,98989750,3050,3050,3050,3050,11
20230908,112600,98956200,3050,3050,3050,3050,7
20230908,112500,98934850,3050,3050,3050,3050,113
20230908,112400,98590200,3050,3050,3050,3050,19
20230908,112300,98532250,3050,3050,3050,3050,7
20230908,112200,98510900,3060,3060,3060,3060,0
20230908,112100,98510900,3060,3050,3060,3050,8
20230908,112000,98486490,3060,3060,3060,3060,7
20230908,111900,98465070,3060,3060,3060,3060,7
20230908,111800,98443650,3070,3070,3070,3070,1
20230908,111700,98440580,3060,3060,3060,3060,19
20230908,111600,98382440,3060,3060,3060,3060,15
20230908,111500,98336540,3060,3060,3060,3060,0
20230908,111400,98336540,3060,3060,3060,3060,7
20230908,111300,98315120,3060,3060,3060,3060,11
20230908,111200,98281460,3060,3060,3060,3060,7
20230908,111100,98260040,3060,3060,3060,3060,0
20230908,111000,98260040,3060,3060,3060,3060,20
20230908,110900,98198840,3060,3060,3060,3060,7
20230908,110800,98177420,3050,3050,3050,3050,0
20230908,110700,98177420,3050,3050,3050,3050,7
20230908,110600,98156070,3050,3050,3050,3050,11
20230908,110500,98122520,3050,3050,3050,3050,7
20230908,110400,98101170,3050,3050,3050,3050,0
20230908,110300,98101170,3050,3050,3050,3050,30
20230908,110200,98009670,3050,3050,3050,3050,7
20230908,110100,97988320,3050,3050,3050,3050,0
20230908,110000,97988320,3050,3050,3050,3050,7
20230908,105900,97966970,3050,3050,3050,3050,12
20230908,105800,97930370,3050,3070,3070,3050,8
20230908,105700,97905950,3050,3050,3050,3050,8
20230908,105600,97881550,3050,3050,3050,3050,11
20230908,105500,97848000,3050,3060,3060,3050,3007
20230908,105400,88657620,3060,3060,3060,3060,0
20230908,105300,88657620,3060,3060,3060,3060,7
20230908,105200,88636200,3070,3070,3070,3070,0
20230908,105100,88636200,3070,3060,3070,3060,55
20230908,105000,88467420,3070,3060,3070,3060,15
20230908,104900,88421450,3060,3060,3060,3060,19
20230908,104800,88363310,3060,3060,3060,3060,7
20230908,104700,88341890,3060,3060,3060,3060,0
20230908,104600,88341890,3060,3060,3060,3060,7
20230908,104500,88320470,3060,3060,3060,3060,12
20230908,104400,88283750,3060,3060,3060,3060,63
20230908,104300,88090970,3060,3060,3060,3060,8
20230908,104200,88066490,3060,3060,3060,3060,14
20230908,104100,88023650,3060,3060,3060,3060,7
20230908,104000,88002230,3060,3060,3060,3060,0
20230908,103900,88002230,3060,3060,3060,3060,18
20230908,103800,87947150,3060,3060,3060,3060,0
20230908,103700,87947150,3060,3060,3060,3060,8
20230908,103600,87922670,3060,3060,3060,3060,22
20230908,103500,87855350,3060,3060,3060,3060,12
20230908,103400,87818630,3060,3060,3060,3060,7
20230908,103300,87797210,3060,3060,3060,3060,38
20230908,103200,87680930,3060,3060,3060,3060,29
20230908,103100,87592190,3060,3060,3060,3060,8
20230908,103000,87567710,3060,3060,3060,3060,0
20230908,102900,87567710,3060,3060,3060,3060,7
20230908,102800,87546290,3060,3060,3060,3060,11
20230908,102700,87512630,3060,3060,3060,3060,7
20230908,102600,87491210,3060,3060,3060,3060,0
20230908,102500,87491210,3060,3060,3060,3060,19
20230908,102400,87433070,3060,3060,3060,3060,8
20230908,102300,87408590,3060,3060,3060,3060,0
20230908,102200,87408590,3060,3070,3070,3060,17
20230908,102100,87356470,3070,3070,3070,3070,22
20230908,102000,87288930,3070,3070,3070,3070,7
20230908,101900,87267440,3070,3070,3070,3070,10
20230908,101800,87236740,3065,3060,3065,3060,19
20230908,101700,87178565,3060,3060,3060,3060,8
20230908,101600,87154085,3060,3060,3060,3060,0
20230908,101500,87154085,3060,3060,3060,3060,7
20230908,101400,87132665,3060,3060,3060,3060,11
20230908,101300,87099005,3060,3060,3060,3060,7
20230908,101200,87077585,3060,3060,3060,3060,0
20230908,101100,87077585,3060,3060,3060,3060,19
20230908,101000,87019445,3060,3060,3060,3060,8
20230908,100900,86994965,3060,3060,3060,3060,0
20230908,100800,86994965,3060,3070,3070,3060,27
20230908,100700,86912145,3070,3070,3070,3070,2
20230908,100600,86906005,3055,3055,3055,3055,7
20230908,100500,86884620,3055,3055,3055,3055,7
20230908,100400,86863235,3055,3055,3055,3055,11
20230908,100300,86829630,3055,3055,3055,3055,8
20230908,100200,86805190,3055,3055,3055,3055,0
20230908,100100,86805190,3055,3060,3060,3055,364
20230908,100000,85692470,3070,3070,3070,3070,286
20230908,095900,84814450,3070,3060,3070,3060,46
20230908,095800,84673350,3060,3055,3060,3055,15
20230908,095700,84627485,3055,3055,3055,3055,11
20230908,095600,84593880,3055,3055,3055,3055,8
20230908,095500,84569440,3055,3055,3055,3055,0
20230908,095400,84569440,3055,3060,3060,3055,10
20230908,095300,84538875,3060,3060,3060,3060,0
20230908,095200,84538875,3060,3060,3060,3060,7
20230908,095100,84517455,3060,3060,3060,3060,717
20230908,095000,82323435,3060,3060,3060,3060,20
20230908,094900,82262235,3060,3060,3060,3060,8
20230908,094800,82237755,3060,3060,3060,3060,0
20230908,094700,82237755,3060,3060,3060,3060,33
20230908,094600,82136775,3060,3060,3060,3060,130
20230908,094500,81738975,3060,3060,3060,3060,0
20230908,094400,81738975,3060,3060,3060,3060,7
20230908,094300,81717555,3060,3060,3060,3060,22
20230908,094200,81650235,3060,3060,3060,3060,8
20230908,094100,81625755,3060,3060,3060,3060,0
20230908,094000,81625755,3060,3065,3065,3060,10
20230908,093900,81595140,3065,3065,3065,3065,7
20230908,093800,81573685,3070,3055,3070,3055,60
20230908,093700,81390310,3055,3075,3075,3055,42
20230908,093600,81261300,3055,3055,3055,3055,12
20230908,093500,81224640,3055,3055,3055,3055,8
20230908,093400,81200200,3075,3075,3075,3075,2
20230908,093300,81194050,3055,3075,3075,3055,57
20230908,093200,81018915,3075,3055,3075,3055,59
20230908,093100,80837630,3055,3055,3055,3055,50
20230908,093000,80684880,3050,3055,3055,3050,110
20230908,092900,80348900,3055,3060,3060,3055,51
20230908,092800,80192860,3065,3065,3065,3065,1
20230908,092700,80189795,3075,3075,3075,3075,1
20230908,092600,80186720,3055,3055,3075,3055,20
20230908,092500,80125600,3055,3065,3065,3055,1103
20230908,092400,76754555,3065,3065,3065,3065,0
20230908,092300,76754555,3065,3070,3070,3065,143
20230908,092200,76315675,3070,3070,3070,3070,45
20230908,092100,76177525,3070,3070,3070,3070,70
20230908,092000,75962625,3080,3070,3080,3070,8
20230908,091900,75938055,3075,3075,3075,3075,140
20230908,091800,75507555,3070,3070,3070,3070,7
20230908,091700,75486065,3065,3065,3065,3065,0
20230908,091600,75486065,3065,3065,3065,3065,18
20230908,091500,75430895,3075,3075,3075,3075,71
20230908,091400,75212570,3075,3075,3075,3075,9
20230908,091300,75184895,3075,3075,3075,3075,156
20230908,091200,74705195,3075,3075,3075,3075,0
20230908,091100,74705195,3075,3070,3075,3070,10
20230908,091000,74674490,3070,3070,3070,3070,0
20230908,090900,74674490,3070,3045,3070,3045,5001
20230908,090800,59421835,3045,3045,3045,3045,2
20230908,090700,59415745,3025,3035,3040,3025,11360
20230908,090600,24939865,3025,3025,3025,3025,500
20230908,090500,23427365,3025,3025,3025,3025,166
20230908,090400,22925215,3025,3030,3030,3020,999
20230908,090300,19905010,3020,3050,3050,3020,5527
20230908,090200,3108995,3050,3050,3050,3050,0
20230908,090100,3108995,3050,3050,3050,3050,3
20230908,090000,3099845,3045,3045,3050,3045,1018