KissMeData/201490/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201100,208632820,3110,3110,3110,3110,2947
20230908,201000,208632820,3110,3110,3110,3110,0
20230908,200900,208632820,3110,3110,3110,3110,0
20230908,200800,208632820,3110,3110,3110,3110,0
20230908,200700,208632820,3110,3110,3110,3110,0
20230908,200600,208632820,3110,3110,3110,3110,0
20230908,200500,208632820,3110,3110,3110,3110,0
20230908,200400,208632820,3110,3110,3110,3110,0
20230908,200300,208632820,3110,3110,3110,3110,0
20230908,200200,208632820,3110,3110,3110,3110,0
20230908,200100,208632820,3110,3110,3110,3110,0
20230908,200000,208632820,3110,3110,3110,3110,0
20230908,195900,208632820,3110,3110,3110,3110,0
20230908,195800,208632820,3110,3110,3110,3110,0
20230908,195700,208632820,3110,3110,3110,3110,0
20230908,195600,208632820,3110,3110,3110,3110,0
20230908,195500,208632820,3110,3110,3110,3110,0
20230908,195400,208632820,3110,3110,3110,3110,0
20230908,195300,208632820,3110,3110,3110,3110,0
20230908,195200,208632820,3110,3110,3110,3110,0
20230908,195100,208632820,3110,3110,3110,3110,0
20230908,195000,208632820,3110,3110,3110,3110,0
20230908,194900,208632820,3110,3110,3110,3110,0
20230908,194800,208632820,3110,3110,3110,3110,0
20230908,194700,208632820,3110,3110,3110,3110,0
20230908,194600,208632820,3110,3110,3110,3110,0
20230908,194500,208632820,3110,3110,3110,3110,0
20230908,194400,208632820,3110,3110,3110,3110,0
20230908,194300,208632820,3110,3110,3110,3110,0
20230908,194200,208632820,3110,3110,3110,3110,0
20230908,194100,208632820,3110,3110,3110,3110,2947
20230908,194000,208632820,3110,3110,3110,3110,0
20230908,193900,208632820,3110,3110,3110,3110,0
20230908,193800,208632820,3110,3110,3110,3110,0
20230908,193700,208632820,3110,3110,3110,3110,0
20230908,193600,208632820,3110,3110,3110,3110,0
20230908,193500,208632820,3110,3110,3110,3110,0
20230908,193400,208632820,3110,3110,3110,3110,0
20230908,193300,208632820,3110,3110,3110,3110,0
20230908,193200,208632820,3110,3110,3110,3110,0
20230908,193100,208632820,3110,3110,3110,3110,0
20230908,193000,208632820,3110,3110,3110,3110,0
20230908,192900,208632820,3110,3110,3110,3110,0
20230908,192800,208632820,3110,3110,3110,3110,0
20230908,192700,208632820,3110,3110,3110,3110,0
20230908,192600,208632820,3110,3110,3110,3110,0
20230908,192500,208632820,3110,3110,3110,3110,0
20230908,192400,208632820,3110,3110,3110,3110,0
20230908,192300,208632820,3110,3110,3110,3110,0
20230908,192200,208632820,3110,3110,3110,3110,0
20230908,192100,208632820,3110,3110,3110,3110,0
20230908,192000,208632820,3110,3110,3110,3110,0
20230908,191900,208632820,3110,3110,3110,3110,0
20230908,191800,208632820,3110,3110,3110,3110,0
20230908,191700,208632820,3110,3110,3110,3110,0
20230908,191600,208632820,3110,3110,3110,3110,0
20230908,191500,208632820,3110,3110,3110,3110,0
20230908,191400,208632820,3110,3110,3110,3110,0
20230908,191300,208632820,3110,3110,3110,3110,0
20230908,191200,208632820,3110,3110,3110,3110,0
20230908,191100,208632820,3110,3110,3110,3110,2947
20230908,191000,208632820,3110,3110,3110,3110,0
20230908,190900,208632820,3110,3110,3110,3110,0
20230908,190800,208632820,3110,3110,3110,3110,0
20230908,190700,208632820,3110,3110,3110,3110,0
20230908,190600,208632820,3110,3110,3110,3110,0
20230908,190500,208632820,3110,3110,3110,3110,0
20230908,190400,208632820,3110,3110,3110,3110,0
20230908,190300,208632820,3110,3110,3110,3110,0
20230908,190200,208632820,3110,3110,3110,3110,0
20230908,190100,208632820,3110,3110,3110,3110,0
20230908,190000,208632820,3110,3110,3110,3110,0
20230908,185900,208632820,3110,3110,3110,3110,0
20230908,185800,208632820,3110,3110,3110,3110,0
20230908,185700,208632820,3110,3110,3110,3110,0
20230908,185600,208632820,3110,3110,3110,3110,0
20230908,185500,208632820,3110,3110,3110,3110,0
20230908,185400,208632820,3110,3110,3110,3110,0
20230908,185300,208632820,3110,3110,3110,3110,0
20230908,185200,208632820,3110,3110,3110,3110,0
20230908,185100,208632820,3110,3110,3110,3110,0
20230908,185000,208632820,3110,3110,3110,3110,0
20230908,184900,208632820,3110,3110,3110,3110,0
20230908,184800,208632820,3110,3110,3110,3110,0
20230908,184700,208632820,3110,3110,3110,3110,0
20230908,184600,208632820,3110,3110,3110,3110,0
20230908,184500,208632820,3110,3110,3110,3110,0
20230908,184400,208632820,3110,3110,3110,3110,0
20230908,184300,208632820,3110,3110,3110,3110,0
20230908,184200,208632820,3110,3110,3110,3110,0
20230908,184100,208632820,3110,3110,3110,3110,2947
20230908,184000,208632820,3110,3110,3110,3110,0
20230908,183900,208632820,3110,3110,3110,3110,0
20230908,183800,208632820,3110,3110,3110,3110,0
20230908,183700,208632820,3110,3110,3110,3110,0
20230908,183600,208632820,3110,3110,3110,3110,0
20230908,183500,208632820,3110,3110,3110,3110,0
20230908,183400,208632820,3110,3110,3110,3110,0
20230908,183300,208632820,3110,3110,3110,3110,0
20230908,183200,208632820,3110,3110,3110,3110,0
20230908,183100,208632820,3110,3110,3110,3110,0
20230908,183000,208632820,3110,3110,3110,3110,0
20230908,182900,208632820,3110,3110,3110,3110,0
20230908,182800,208632820,3110,3110,3110,3110,0
20230908,182700,208632820,3110,3110,3110,3110,0
20230908,182600,208632820,3110,3110,3110,3110,0
20230908,182500,208632820,3110,3110,3110,3110,0
20230908,182400,208632820,3110,3110,3110,3110,0
20230908,182300,208632820,3110,3110,3110,3110,0
20230908,182200,208632820,3110,3110,3110,3110,0
20230908,182100,208632820,3110,3110,3110,3110,0
20230908,182000,208632820,3110,3110,3110,3110,0
20230908,181900,208632820,3110,3110,3110,3110,0
20230908,181800,208632820,3110,3110,3110,3110,0
20230908,181700,208632820,3110,3110,3110,3110,0
20230908,181600,208632820,3110,3110,3110,3110,0
20230908,181500,208632820,3110,3110,3110,3110,0
20230908,181400,208632820,3110,3110,3110,3110,0
20230908,181300,208632820,3110,3110,3110,3110,0
20230908,181200,208632820,3110,3110,3110,3110,0
20230908,181100,208632820,3110,3110,3110,3110,2947
20230908,181000,208632820,3110,3110,3110,3110,0
20230908,180900,208632820,3110,3110,3110,3110,0
20230908,180800,208632820,3110,3110,3110,3110,0
20230908,180700,208632820,3110,3110,3110,3110,0
20230908,180600,208632820,3110,3110,3110,3110,0
20230908,180500,208632820,3110,3110,3110,3110,0
20230908,180400,208632820,3110,3110,3110,3110,0
20230908,180300,208632820,3110,3110,3110,3110,0
20230908,180200,208632820,3110,3110,3110,3110,0
20230908,180100,208632820,3110,3110,3110,3110,0
20230908,180000,208632820,3110,3110,3110,3110,0
20230908,175900,208632820,3110,3110,3110,3110,0
20230908,175800,208632820,3110,3110,3110,3110,0
20230908,175700,208632820,3110,3110,3110,3110,0
20230908,175600,208632820,3110,3110,3110,3110,0
20230908,175500,208632820,3110,3110,3110,3110,0
20230908,175400,208632820,3110,3110,3110,3110,0
20230908,175300,208632820,3110,3110,3110,3110,0
20230908,175200,208632820,3110,3110,3110,3110,0
20230908,175100,208632820,3110,3110,3110,3110,0
20230908,175000,208632820,3110,3110,3110,3110,0
20230908,174900,208632820,3110,3110,3110,3110,0
20230908,174800,208632820,3110,3110,3110,3110,0
20230908,174700,208632820,3110,3110,3110,3110,0
20230908,174600,208632820,3110,3110,3110,3110,0
20230908,174500,208632820,3110,3110,3110,3110,0
20230908,174400,208632820,3110,3110,3110,3110,0
20230908,174300,208632820,3110,3110,3110,3110,0
20230908,174200,208632820,3110,3110,3110,3110,0
20230908,174100,208632820,3110,3110,3110,3110,2947
20230908,174000,208632820,3110,3110,3110,3110,0
20230908,173900,208632820,3110,3110,3110,3110,0
20230908,173800,208632820,3110,3110,3110,3110,0
20230908,173700,208632820,3110,3110,3110,3110,0
20230908,173600,208632820,3110,3110,3110,3110,0
20230908,173500,208632820,3110,3110,3110,3110,0
20230908,173400,208632820,3110,3110,3110,3110,0
20230908,173300,208632820,3110,3110,3110,3110,0
20230908,173200,208632820,3110,3110,3110,3110,0
20230908,173100,208632820,3110,3110,3110,3110,0
20230908,173000,208632820,3110,3110,3110,3110,0
20230908,172900,208632820,3110,3110,3110,3110,0
20230908,172800,208632820,3110,3110,3110,3110,0
20230908,172700,208632820,3110,3110,3110,3110,0
20230908,172600,208632820,3110,3110,3110,3110,0
20230908,172500,208632820,3110,3110,3110,3110,0
20230908,172400,208632820,3110,3110,3110,3110,0
20230908,172300,208632820,3110,3110,3110,3110,0
20230908,172200,208632820,3110,3110,3110,3110,0
20230908,172100,208632820,3110,3110,3110,3110,0
20230908,172000,208632820,3110,3110,3110,3110,0
20230908,171900,208632820,3110,3110,3110,3110,0
20230908,171800,208632820,3110,3110,3110,3110,0
20230908,171700,208632820,3110,3110,3110,3110,0
20230908,171600,208632820,3110,3110,3110,3110,0
20230908,171500,208632820,3110,3110,3110,3110,0
20230908,171400,208632820,3110,3110,3110,3110,0
20230908,171300,208632820,3110,3110,3110,3110,0
20230908,171200,208632820,3110,3110,3110,3110,0
20230908,171100,208632820,3110,3110,3110,3110,2947
20230908,171000,208632820,3110,3110,3110,3110,0
20230908,170900,208632820,3110,3110,3110,3110,0
20230908,170800,208632820,3110,3110,3110,3110,0
20230908,170700,208632820,3110,3110,3110,3110,0
20230908,170600,208632820,3110,3110,3110,3110,0
20230908,170500,208632820,3110,3110,3110,3110,0
20230908,170400,208632820,3110,3110,3110,3110,0
20230908,170300,208632820,3110,3110,3110,3110,0
20230908,170200,208632820,3110,3110,3110,3110,0
20230908,170100,208632820,3110,3110,3110,3110,0
20230908,170000,208632820,3110,3110,3110,3110,0
20230908,165900,208632820,3110,3110,3110,3110,0
20230908,165800,208632820,3110,3110,3110,3110,0
20230908,165700,208632820,3110,3110,3110,3110,0
20230908,165600,208632820,3110,3110,3110,3110,0
20230908,165500,208632820,3110,3110,3110,3110,0
20230908,165400,208632820,3110,3110,3110,3110,0
20230908,165300,208632820,3110,3110,3110,3110,0
20230908,165200,208632820,3110,3110,3110,3110,0
20230908,165100,208632820,3110,3110,3110,3110,0
20230908,165000,208632820,3110,3110,3110,3110,0
20230908,164900,208632820,3110,3110,3110,3110,0
20230908,164800,208632820,3110,3110,3110,3110,0
20230908,164700,208632820,3110,3110,3110,3110,0
20230908,164600,208632820,3110,3110,3110,3110,0
20230908,164500,208632820,3110,3110,3110,3110,0
20230908,164400,208632820,3110,3110,3110,3110,0
20230908,164300,208632820,3110,3110,3110,3110,0
20230908,164200,208632820,3110,3110,3110,3110,0
20230908,164100,208632820,3110,3110,3110,3110,2947
20230908,164000,208632820,3110,3110,3110,3110,0
20230908,163900,208632820,3110,3110,3110,3110,0
20230908,163800,208632820,3110,3110,3110,3110,0
20230908,163700,208632820,3110,3110,3110,3110,0
20230908,163600,208632820,3110,3110,3110,3110,0
20230908,163500,208632820,3110,3110,3110,3110,0
20230908,163400,208632820,3110,3110,3110,3110,0
20230908,163300,208632820,3110,3110,3110,3110,0
20230908,163200,208632820,3110,3110,3110,3110,0
20230908,163100,208632820,3110,3110,3110,3110,0
20230908,163000,208632820,3110,3110,3110,3110,0
20230908,162900,208632820,3110,3110,3110,3110,0
20230908,162800,208632820,3110,3110,3110,3110,0
20230908,162700,208632820,3110,3110,3110,3110,0
20230908,162600,208632820,3110,3110,3110,3110,0
20230908,162500,208632820,3110,3110,3110,3110,0
20230908,162400,208632820,3110,3110,3110,3110,0
20230908,162300,208632820,3110,3110,3110,3110,0
20230908,162200,208632820,3110,3110,3110,3110,0
20230908,162100,208632820,3110,3110,3110,3110,0
20230908,162000,208632820,3110,3110,3110,3110,0
20230908,161900,208632820,3110,3110,3110,3110,0
20230908,161800,208632820,3110,3110,3110,3110,0
20230908,161700,208632820,3110,3110,3110,3110,0
20230908,161600,208632820,3110,3110,3110,3110,0
20230908,161500,208632820,3110,3110,3110,3110,0
20230908,161400,208632820,3110,3110,3110,3110,0
20230908,161300,208632820,3110,3110,3110,3110,0
20230908,161200,208632820,3110,3110,3110,3110,0
20230908,161100,208632820,3110,3110,3110,3110,2947
20230908,161000,208632820,3110,3110,3110,3110,0
20230908,160900,208632820,3110,3110,3110,3110,0
20230908,160800,208632820,3110,3110,3110,3110,0
20230908,160700,208632820,3110,3110,3110,3110,0
20230908,160600,208632820,3110,3110,3110,3110,0
20230908,160500,208632820,3110,3110,3110,3110,0
20230908,160400,208632820,3110,3110,3110,3110,0
20230908,160300,208632820,3110,3110,3110,3110,0
20230908,160200,208632820,3110,3110,3110,3110,0
20230908,160100,208632820,3110,3110,3110,3110,0
20230908,160000,208632820,3110,3110,3110,3110,0
20230908,155900,208632820,3110,3110,3110,3110,0
20230908,155800,208632820,3110,3110,3110,3110,0
20230908,155700,208632820,3110,3110,3110,3110,0
20230908,155600,208632820,3110,3110,3110,3110,0
20230908,155500,208632820,3110,3110,3110,3110,0
20230908,155400,208632820,3110,3110,3110,3110,0
20230908,155300,208632820,3110,3110,3110,3110,0
20230908,155200,208632820,3110,3110,3110,3110,0
20230908,155100,208632820,3110,3110,3110,3110,0
20230908,155000,208632820,3110,3110,3110,3110,0
20230908,154900,208632820,3110,3110,3110,3110,0
20230908,154800,208632820,3110,3110,3110,3110,0
20230908,154700,208632820,3110,3110,3110,3110,0
20230908,154600,208632820,3110,3110,3110,3110,0
20230908,154500,208632820,3110,3110,3110,3110,0
20230908,154400,208632820,3110,3110,3110,3110,0
20230908,154300,208632820,3110,3110,3110,3110,0
20230908,154200,208632820,3110,3110,3110,3110,0
20230908,154100,208632820,3110,3110,3110,3110,2947
20230908,154000,208632820,3110,3110,3110,3110,0
20230908,153900,208632820,3110,3110,3110,3110,0
20230908,153800,208632820,3110,3110,3110,3110,0
20230908,153700,208632820,3110,3110,3110,3110,0
20230908,153600,208632820,3110,3110,3110,3110,0
20230908,153500,208632820,3110,3110,3110,3110,0
20230908,153400,208632820,3110,3110,3110,3110,0
20230908,153300,208632820,3110,3110,3110,3110,0
20230908,153200,208632820,3110,3110,3110,3110,0
20230908,153100,208632820,3110,3110,3110,3110,0
20230908,153000,208632820,3110,3110,3110,3110,2947
20230908,152900,199467650,3130,3130,3130,3130,0
20230908,152800,199467650,3130,3130,3130,3130,0
20230908,152700,199467650,3130,3130,3130,3130,0
20230908,152600,199467650,3130,3130,3130,3130,0
20230908,152500,199467650,3130,3130,3130,3130,0
20230908,152400,199467650,3130,3130,3130,3130,0
20230908,152300,199467650,3130,3130,3130,3130,0
20230908,152200,199467650,3130,3130,3130,3130,0
20230908,152100,199467650,3130,3130,3130,3130,0
20230908,152000,199467650,3130,3130,3130,3130,0
20230908,151900,199467650,3130,3130,3130,3130,223
20230908,151800,198769660,3130,3110,3130,3110,2
20230908,151700,198763420,3130,3130,3130,3130,10
20230908,151600,198732120,3130,3130,3130,3130,4
20230908,151500,198719600,3130,3105,3130,3105,3
20230908,151400,198710260,3130,3130,3130,3130,2
20230908,151300,198704000,3130,3120,3130,3120,129
20230908,151200,198300630,3110,3110,3110,3110,1000
20230908,151100,195190630,3120,3120,3120,3120,1
20230908,151000,195187510,3110,3110,3110,3110,2521
20230908,150900,187347200,3120,3120,3120,3120,0
20230908,150800,187347200,3120,3120,3120,3120,0
20230908,150700,187347200,3120,3120,3120,3120,21
20230908,150600,187281680,3120,3120,3120,3120,0
20230908,150500,187281680,3120,3120,3120,3120,0
20230908,150400,187281680,3120,3120,3120,3120,0
20230908,150300,187281680,3120,3120,3120,3120,10
20230908,150200,187250480,3120,3110,3120,3110,485
20230908,150100,185739900,3105,3095,3105,3095,8990
20230908,150000,157869985,3100,3095,3100,3095,31
20230908,145900,157773975,3100,3100,3100,3100,0
20230908,145800,157773975,3100,3100,3100,3100,0
20230908,145700,157773975,3100,3100,3100,3100,1
20230908,145600,157770875,3095,3095,3095,3095,0
20230908,145500,157770875,3095,3095,3095,3095,0
20230908,145400,157770875,3095,3100,3100,3095,6
20230908,145300,157752300,3090,3090,3090,3090,0
20230908,145200,157752300,3090,3090,3090,3090,1000
20230908,145100,154662300,3100,3100,3100,3100,1
20230908,145000,154659200,3090,3095,3100,3090,1656
20230908,144900,149538875,3095,3095,3100,3095,861
20230908,144800,146874075,3100,3100,3100,3100,0
20230908,144700,146874075,3100,3100,3100,3100,0
20230908,144600,146874075,3100,3100,3100,3100,0
20230908,144500,146874075,3100,3100,3100,3100,0
20230908,144400,146874075,3100,3100,3100,3100,0
20230908,144300,146874075,3100,3100,3100,3100,0
20230908,144200,146874075,3100,3100,3100,3100,0
20230908,144100,146874075,3100,3100,3100,3100,0
20230908,144000,146874075,3100,3100,3100,3100,1
20230908,143900,146870975,3100,3100,3100,3100,0
20230908,143800,146870975,3100,3100,3100,3100,0
20230908,143700,146870975,3100,3090,3100,3090,8
20230908,143600,146846245,3100,3100,3100,3100,0
20230908,143500,146846245,3100,3100,3100,3100,0
20230908,143400,146846245,3100,3100,3100,3100,0
20230908,143300,146846245,3100,3100,3100,3100,0
20230908,143200,146846245,3100,3100,3100,3100,1
20230908,143100,146843145,3090,3090,3090,3090,748
20230908,143000,144531825,3095,3095,3095,3095,0
20230908,142900,144531825,3095,3095,3095,3095,25
20230908,142800,144454450,3085,3085,3085,3085,0
20230908,142700,144454450,3085,3090,3090,3085,515
20230908,142600,142863815,3100,3100,3100,3100,0
20230908,142500,142863815,3100,3100,3100,3100,0
20230908,142400,142863815,3100,3100,3100,3100,5
20230908,142300,142848315,3100,3100,3100,3100,0
20230908,142200,142848315,3100,3100,3100,3100,0
20230908,142100,142848315,3100,3100,3100,3100,0
20230908,142000,142848315,3100,3100,3100,3100,0
20230908,141900,142848315,3100,3100,3100,3100,2
20230908,141800,142842115,3085,3085,3085,3085,0
20230908,141700,142842115,3085,3085,3085,3085,0
20230908,141600,142842115,3085,3090,3090,3085,3000
20230908,141500,133583080,3100,3100,3100,3100,0
20230908,141400,133583080,3100,3100,3100,3100,0
20230908,141300,133583080,3100,3100,3100,3100,0
20230908,141200,133583080,3100,3100,3100,3100,0
20230908,141100,133583080,3100,3100,3100,3100,0
20230908,141000,133583080,3100,3100,3100,3100,0
20230908,140900,133583080,3100,3100,3100,3100,1
20230908,140800,133579980,3090,3090,3090,3090,0
20230908,140700,133579980,3090,3090,3090,3090,0
20230908,140600,133579980,3090,3090,3090,3090,2000
20230908,140500,127399980,3100,3100,3100,3100,1
20230908,140400,127396880,3095,3095,3095,3095,389
20230908,140300,126192925,3095,3095,3095,3095,0
20230908,140200,126192925,3095,3095,3095,3095,0
20230908,140100,126192925,3095,3095,3095,3095,1
20230908,140000,126189830,3095,3095,3095,3095,0
20230908,135900,126189830,3095,3095,3095,3095,1
20230908,135800,126186735,3090,3090,3090,3090,0
20230908,135700,126186735,3090,3095,3095,3090,51
20230908,135600,126029140,3095,3095,3095,3095,0
20230908,135500,126029140,3095,3095,3095,3095,0
20230908,135400,126029140,3095,3095,3095,3095,0
20230908,135300,126029140,3095,3095,3095,3095,0
20230908,135200,126029140,3095,3095,3095,3095,435
20230908,135100,124682815,3105,3105,3105,3105,0
20230908,135000,124682815,3105,3105,3105,3105,0
20230908,134900,124682815,3105,3105,3105,3105,0
20230908,134800,124682815,3105,3105,3105,3105,0
20230908,134700,124682815,3105,3105,3105,3105,1
20230908,134600,124679710,3095,3095,3095,3095,0
20230908,134500,124679710,3095,3095,3095,3095,0
20230908,134400,124679710,3095,3095,3095,3095,2
20230908,134300,124673520,3105,3105,3105,3105,0
20230908,134200,124673520,3105,3105,3105,3105,0
20230908,134100,124673520,3105,3105,3105,3105,0
20230908,134000,124673520,3105,3105,3105,3105,0
20230908,133900,124673520,3105,3105,3105,3105,0
20230908,133800,124673520,3105,3105,3105,3105,0
20230908,133700,124673520,3105,3105,3105,3105,0
20230908,133600,124673520,3105,3105,3105,3105,0
20230908,133500,124673520,3105,3105,3105,3105,0
20230908,133400,124673520,3105,3105,3105,3105,0
20230908,133300,124673520,3105,3090,3105,3090,1218
20230908,133200,120909885,3105,3090,3105,3090,1001
20230908,133100,117816780,3090,3090,3090,3090,0
20230908,133000,117816780,3090,3100,3100,3090,3000
20230908,132900,108532260,3110,3110,3110,3110,0
20230908,132800,108532260,3110,3110,3110,3110,0
20230908,132700,108532260,3110,3110,3110,3110,0
20230908,132600,108532260,3110,3110,3110,3110,0
20230908,132500,108532260,3110,3110,3110,3110,0
20230908,132400,108532260,3110,3110,3110,3110,0
20230908,132300,108532260,3110,3110,3110,3110,0
20230908,132200,108532260,3110,3110,3110,3110,0
20230908,132100,108532260,3110,3110,3110,3110,0
20230908,132000,108532260,3110,3110,3110,3110,0
20230908,131900,108532260,3110,3110,3110,3110,0
20230908,131800,108532260,3110,3110,3110,3110,64
20230908,131700,108333220,3110,3110,3110,3110,118
20230908,131600,107966240,3100,3100,3100,3100,0
20230908,131500,107966240,3100,3100,3100,3100,0
20230908,131400,107966240,3100,3100,3100,3100,0
20230908,131300,107966240,3100,3100,3100,3100,0
20230908,131200,107966240,3100,3100,3100,3100,0
20230908,131100,107966240,3100,3100,3100,3100,114
20230908,131000,107612840,3110,3110,3110,3110,10
20230908,130900,107581740,3110,3110,3110,3110,10
20230908,130800,107550640,3110,3110,3110,3110,10
20230908,130700,107519540,3115,3115,3115,3115,0
20230908,130600,107519540,3115,3115,3115,3115,0
20230908,130500,107519540,3115,3115,3115,3115,0
20230908,130400,107519540,3115,3115,3115,3115,0
20230908,130300,107519540,3115,3115,3115,3115,0
20230908,130200,107519540,3115,3115,3115,3115,0
20230908,130100,107519540,3115,3115,3115,3115,0
20230908,130000,107519540,3115,3115,3115,3115,0
20230908,125900,107519540,3115,3115,3115,3115,1
20230908,125800,107516425,3115,3115,3115,3115,0
20230908,125700,107516425,3115,3100,3115,3100,501
20230908,125600,105963310,3115,3110,3115,3110,130
20230908,125500,105558860,3100,3100,3100,3100,0
20230908,125400,105558860,3100,3100,3100,3100,0
20230908,125300,105558860,3100,3100,3100,3100,100
20230908,125200,105248860,3115,3115,3115,3115,0
20230908,125100,105248860,3115,3115,3115,3115,0
20230908,125000,105248860,3115,3115,3115,3115,0
20230908,124900,105248860,3115,3115,3115,3115,6
20230908,124800,105230170,3115,3115,3115,3115,0
20230908,124700,105230170,3115,3115,3115,3115,0
20230908,124600,105230170,3115,3115,3115,3115,0
20230908,124500,105230170,3115,3115,3115,3115,0
20230908,124400,105230170,3115,3115,3115,3115,0
20230908,124300,105230170,3115,3115,3115,3115,0
20230908,124200,105230170,3115,3115,3115,3115,0
20230908,124100,105230170,3115,3115,3115,3115,100
20230908,124000,104918670,3115,3115,3115,3115,0
20230908,123900,104918670,3115,3115,3115,3115,20
20230908,123800,104856370,3115,3115,3115,3115,0
20230908,123700,104856370,3115,3115,3115,3115,0
20230908,123600,104856370,3115,3115,3115,3115,0
20230908,123500,104856370,3115,3115,3115,3115,0
20230908,123400,104856370,3115,3115,3115,3115,3
20230908,123300,104847025,3115,3115,3115,3115,12
20230908,123200,104809645,3115,3115,3115,3115,0
20230908,123100,104809645,3115,3115,3115,3115,0
20230908,123000,104809645,3115,3115,3115,3115,0
20230908,122900,104809645,3115,3115,3115,3115,0
20230908,122800,104809645,3115,3115,3115,3115,0
20230908,122700,104809645,3115,3115,3115,3115,5
20230908,122600,104794070,3115,3115,3115,3115,0
20230908,122500,104794070,3115,3115,3115,3115,0
20230908,122400,104794070,3115,3115,3115,3115,0
20230908,122300,104794070,3115,3115,3115,3115,0
20230908,122200,104794070,3115,3115,3115,3115,0
20230908,122100,104794070,3115,3115,3115,3115,81
20230908,122000,104541755,3115,3115,3115,3115,0
20230908,121900,104541755,3115,3115,3115,3115,62
20230908,121800,104348625,3115,3110,3115,3110,100
20230908,121700,104037150,3115,3115,3115,3115,0
20230908,121600,104037150,3115,3115,3115,3115,0
20230908,121500,104037150,3115,3115,3115,3115,0
20230908,121400,104037150,3115,3115,3115,3115,0
20230908,121300,104037150,3115,3115,3115,3115,0
20230908,121200,104037150,3115,3115,3115,3115,0
20230908,121100,104037150,3115,3115,3115,3115,0
20230908,121000,104037150,3115,3115,3115,3115,0
20230908,120900,104037150,3115,3115,3115,3115,0
20230908,120800,104037150,3115,3115,3115,3115,0
20230908,120700,104037150,3115,3115,3115,3115,0
20230908,120600,104037150,3115,3115,3115,3115,0
20230908,120500,104037150,3115,3115,3115,3115,0
20230908,120400,104037150,3115,3115,3115,3115,30
20230908,120300,103943700,3100,3100,3100,3100,0
20230908,120200,103943700,3100,3100,3100,3100,0
20230908,120100,103943700,3100,3100,3100,3100,0
20230908,120000,103943700,3100,3100,3100,3100,1
20230908,115900,103940600,3115,3115,3115,3115,0
20230908,115800,103940600,3115,3115,3115,3115,0
20230908,115700,103940600,3115,3115,3115,3115,0
20230908,115600,103940600,3115,3115,3115,3115,0
20230908,115500,103940600,3115,3115,3115,3115,0
20230908,115400,103940600,3115,3115,3115,3115,1
20230908,115300,103937485,3110,3110,3110,3110,0
20230908,115200,103937485,3110,3110,3110,3110,0
20230908,115100,103937485,3110,3105,3110,3105,4137
20230908,115000,91087995,3105,3105,3105,3105,0
20230908,114900,91087995,3105,3105,3105,3105,0
20230908,114800,91087995,3105,3105,3105,3105,0
20230908,114700,91087995,3105,3105,3105,3105,32
20230908,114600,90988635,3100,3100,3100,3100,0
20230908,114500,90988635,3100,3100,3100,3100,0
20230908,114400,90988635,3100,3100,3100,3100,1
20230908,114300,90985535,3105,3105,3105,3105,0
20230908,114200,90985535,3105,3105,3105,3105,0
20230908,114100,90985535,3105,3105,3105,3105,0
20230908,114000,90985535,3105,3105,3105,3105,1
20230908,113900,90982430,3095,3095,3095,3095,0
20230908,113800,90982430,3095,3095,3095,3095,0
20230908,113700,90982430,3095,3095,3095,3095,1
20230908,113600,90979335,3105,3105,3105,3105,0
20230908,113500,90979335,3105,3105,3105,3105,0
20230908,113400,90979335,3105,3105,3105,3105,50
20230908,113300,90824085,3105,3100,3105,3100,65
20230908,113200,90622580,3100,3100,3100,3100,1199
20230908,113100,86905680,3090,3090,3090,3090,0
20230908,113000,86905680,3090,3100,3100,3090,2
20230908,112900,86899490,3085,3090,3100,3085,2252
20230908,112800,79940805,3100,3100,3100,3100,0
20230908,112700,79940805,3100,3100,3100,3100,0
20230908,112600,79940805,3100,3100,3100,3100,0
20230908,112500,79940805,3100,3100,3100,3100,0
20230908,112400,79940805,3100,3100,3100,3100,0
20230908,112300,79940805,3100,3100,3100,3100,0
20230908,112200,79940805,3100,3100,3100,3100,0
20230908,112100,79940805,3100,3100,3100,3100,0
20230908,112000,79940805,3100,3100,3100,3100,0
20230908,111900,79940805,3100,3100,3100,3100,1
20230908,111800,79937705,3090,3090,3090,3090,0
20230908,111700,79937705,3090,3090,3090,3090,841
20230908,111600,77339015,3100,3100,3100,3100,0
20230908,111500,77339015,3100,3100,3100,3100,0
20230908,111400,77339015,3100,3100,3100,3100,0
20230908,111300,77339015,3100,3090,3100,3090,3
20230908,111200,77329725,3090,3100,3100,3090,3508
20230908,111100,66466460,3105,3105,3105,3105,0
20230908,111000,66466460,3105,3105,3105,3105,0
20230908,110900,66466460,3105,3105,3105,3105,78
20230908,110800,66224270,3105,3105,3105,3105,0
20230908,110700,66224270,3105,3105,3105,3105,0
20230908,110600,66224270,3105,3105,3105,3105,0
20230908,110500,66224270,3105,3105,3105,3105,0
20230908,110400,66224270,3105,3105,3105,3105,2
20230908,110300,66218060,3100,3100,3100,3100,0
20230908,110200,66218060,3100,3100,3100,3100,0
20230908,110100,66218060,3100,3100,3100,3100,0
20230908,110000,66218060,3100,3100,3100,3100,0
20230908,105900,66218060,3100,3100,3100,3100,1000
20230908,105800,63118060,3105,3105,3105,3105,0
20230908,105700,63118060,3105,3105,3105,3105,0
20230908,105600,63118060,3105,3105,3105,3105,0
20230908,105500,63118060,3105,3105,3105,3105,0
20230908,105400,63118060,3105,3105,3105,3105,0
20230908,105300,63118060,3105,3105,3105,3105,0
20230908,105200,63118060,3105,3105,3105,3105,0
20230908,105100,63118060,3105,3105,3105,3105,0
20230908,105000,63118060,3105,3105,3105,3105,0
20230908,104900,63118060,3105,3105,3105,3105,0
20230908,104800,63118060,3105,3105,3105,3105,0
20230908,104700,63118060,3105,3105,3105,3105,0
20230908,104600,63118060,3105,3105,3105,3105,0
20230908,104500,63118060,3105,3105,3105,3105,0
20230908,104400,63118060,3105,3105,3105,3105,0
20230908,104300,63118060,3105,3105,3105,3105,0
20230908,104200,63118060,3105,3105,3105,3105,0
20230908,104100,63118060,3105,3105,3105,3105,0
20230908,104000,63118060,3105,3105,3105,3105,0
20230908,103900,63118060,3105,3105,3105,3105,0
20230908,103800,63118060,3105,3105,3105,3105,0
20230908,103700,63118060,3105,3105,3105,3105,0
20230908,103600,63118060,3105,3105,3105,3105,0
20230908,103500,63118060,3105,3105,3105,3105,0
20230908,103400,63118060,3105,3105,3105,3105,0
20230908,103300,63118060,3105,3105,3105,3105,1
20230908,103200,63114955,3095,3100,3100,3095,650
20230908,103100,61103145,3105,3105,3105,3105,0
20230908,103000,61103145,3105,3105,3105,3105,0
20230908,102900,61103145,3105,3105,3105,3105,0
20230908,102800,61103145,3105,3105,3105,3105,0
20230908,102700,61103145,3105,3105,3105,3105,0
20230908,102600,61103145,3105,3095,3105,3095,1001
20230908,102500,58005040,3105,3105,3105,3105,0
20230908,102400,58005040,3105,3105,3105,3105,5
20230908,102300,57989515,3110,3110,3110,3110,0
20230908,102200,57989515,3110,3110,3110,3110,0
20230908,102100,57989515,3110,3110,3110,3110,0
20230908,102000,57989515,3110,3110,3110,3110,0
20230908,101900,57989515,3110,3110,3110,3110,0
20230908,101800,57989515,3110,3110,3110,3110,0
20230908,101700,57989515,3110,3110,3110,3110,0
20230908,101600,57989515,3110,3110,3110,3110,0
20230908,101500,57989515,3110,3110,3110,3110,0
20230908,101400,57989515,3110,3110,3110,3110,0
20230908,101300,57989515,3110,3110,3110,3110,5
20230908,101200,57973965,3100,3100,3100,3100,0
20230908,101100,57973965,3100,3100,3100,3100,0
20230908,101000,57973965,3100,3100,3100,3100,26
20230908,100900,57893365,3100,3100,3100,3100,0
20230908,100800,57893365,3100,3095,3100,3095,670
20230908,100700,55817365,3100,3100,3100,3100,5
20230908,100600,55801865,3110,3105,3110,3105,64
20230908,100500,55602835,3110,3110,3110,3110,0
20230908,100400,55602835,3110,3110,3110,3110,1
20230908,100300,55599725,3090,3090,3090,3090,0
20230908,100200,55599725,3090,3090,3090,3090,0
20230908,100100,55599725,3090,3090,3090,3090,0
20230908,100000,55599725,3090,3090,3090,3090,0
20230908,095900,55599725,3090,3100,3100,3090,1016
20230908,095800,52459195,3115,3115,3115,3115,1
20230908,095700,52456080,3115,3115,3115,3115,695
20230908,095600,50291155,3115,3115,3115,3115,0
20230908,095500,50291155,3115,3115,3115,3115,0
20230908,095400,50291155,3115,3115,3115,3115,0
20230908,095300,50291155,3115,3115,3115,3115,0
20230908,095200,50291155,3115,3115,3115,3115,0
20230908,095100,50291155,3115,3115,3115,3115,0
20230908,095000,50291155,3115,3115,3115,3115,0
20230908,094900,50291155,3115,3115,3115,3115,0
20230908,094800,50291155,3115,3115,3115,3115,0
20230908,094700,50291155,3115,3095,3115,3095,52
20230908,094600,50130175,3095,3095,3095,3095,0
20230908,094500,50130175,3095,3095,3095,3095,0
20230908,094400,50130175,3095,3095,3095,3095,20
20230908,094300,50068275,3095,3105,3105,3095,1617
20230908,094200,45054930,3110,3110,3110,3110,0
20230908,094100,45054930,3110,3110,3110,3110,794
20230908,094000,42585590,3140,3140,3140,3140,0
20230908,093900,42585590,3140,3140,3140,3140,0
20230908,093800,42585590,3140,3140,3140,3140,1
20230908,093700,42582450,3140,3140,3140,3140,1
20230908,093600,42579310,3140,3115,3140,3115,3
20230908,093500,42569940,3145,3145,3145,3145,50
20230908,093400,42412690,3145,3145,3145,3145,0
20230908,093300,42412690,3145,3115,3145,3115,5912
20230908,093200,23963465,3115,3105,3115,3105,100
20230908,093100,23652430,3110,3110,3110,3110,10
20230908,093000,23621330,3115,3115,3115,3115,0
20230908,092900,23621330,3115,3115,3115,3115,2
20230908,092800,23615100,3095,3095,3095,3095,2000
20230908,092700,17425100,3115,3115,3115,3115,0
20230908,092600,17425100,3115,3115,3115,3115,0
20230908,092500,17425100,3115,3115,3115,3115,74
20230908,092400,17194590,3110,3110,3110,3110,100
20230908,092300,16883590,3115,3115,3115,3115,0
20230908,092200,16883590,3115,3115,3115,3115,0
20230908,092100,16883590,3115,3115,3115,3115,0
20230908,092000,16883590,3115,3115,3115,3115,1000
20230908,091900,13768590,3115,3115,3115,3115,227
20230908,091800,13061485,3115,3115,3115,3115,0
20230908,091700,13061485,3115,3115,3115,3115,0
20230908,091600,13061485,3115,3115,3115,3115,1
20230908,091500,13058370,3090,3095,3095,3090,257
20230908,091400,12263750,3115,3115,3115,3115,1
20230908,091300,12260635,3095,3095,3095,3095,1300
20230908,091200,8237135,3095,3095,3095,3095,3
20230908,091100,8227850,3125,3125,3125,3125,0
20230908,091000,8227850,3125,3125,3125,3125,0
20230908,090900,8227850,3125,3110,3125,3110,300
20230908,090800,7292255,3110,3110,3110,3110,0
20230908,090700,7292255,3110,3110,3110,3110,0
20230908,090600,7292255,3110,3110,3110,3110,0
20230908,090500,7292255,3110,3110,3110,3110,6
20230908,090400,7273595,3090,3090,3090,3090,0
20230908,090300,7273595,3090,3090,3090,3090,0
20230908,090200,7273595,3090,3090,3090,3090,0
20230908,090100,7273595,3090,3090,3090,3090,1
20230908,090000,7270505,3100,3100,3105,3100,2345