KissMeData/303530/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,203500,112959290,10760,10760,10760,10760,102
20230908,203400,112959290,10760,10760,10760,10760,0
20230908,203300,112959290,10760,10760,10760,10760,0
20230908,203200,112959290,10760,10760,10760,10760,0
20230908,203100,112959290,10760,10760,10760,10760,0
20230908,203000,112959290,10760,10760,10760,10760,0
20230908,202900,112959290,10760,10760,10760,10760,0
20230908,202800,112959290,10760,10760,10760,10760,0
20230908,202700,112959290,10760,10760,10760,10760,0
20230908,202600,112959290,10760,10760,10760,10760,0
20230908,202500,112959290,10760,10760,10760,10760,0
20230908,202400,112959290,10760,10760,10760,10760,0
20230908,202300,112959290,10760,10760,10760,10760,0
20230908,202200,112959290,10760,10760,10760,10760,0
20230908,202100,112959290,10760,10760,10760,10760,0
20230908,202000,112959290,10760,10760,10760,10760,0
20230908,201900,112959290,10760,10760,10760,10760,0
20230908,201800,112959290,10760,10760,10760,10760,0
20230908,201700,112959290,10760,10760,10760,10760,0
20230908,201600,112959290,10760,10760,10760,10760,0
20230908,201500,112959290,10760,10760,10760,10760,0
20230908,201400,112959290,10760,10760,10760,10760,0
20230908,201300,112959290,10760,10760,10760,10760,0
20230908,201200,112959290,10760,10760,10760,10760,0
20230908,201100,112959290,10760,10760,10760,10760,0
20230908,201000,112959290,10760,10760,10760,10760,0
20230908,200900,112959290,10760,10760,10760,10760,0
20230908,200800,112959290,10760,10760,10760,10760,0
20230908,200700,112959290,10760,10760,10760,10760,0
20230908,200600,112959290,10760,10760,10760,10760,0
20230908,200500,112959290,10760,10760,10760,10760,102
20230908,200400,112959290,10760,10760,10760,10760,0
20230908,200300,112959290,10760,10760,10760,10760,0
20230908,200200,112959290,10760,10760,10760,10760,0
20230908,200100,112959290,10760,10760,10760,10760,0
20230908,200000,112959290,10760,10760,10760,10760,0
20230908,195900,112959290,10760,10760,10760,10760,0
20230908,195800,112959290,10760,10760,10760,10760,0
20230908,195700,112959290,10760,10760,10760,10760,0
20230908,195600,112959290,10760,10760,10760,10760,0
20230908,195500,112959290,10760,10760,10760,10760,0
20230908,195400,112959290,10760,10760,10760,10760,0
20230908,195300,112959290,10760,10760,10760,10760,0
20230908,195200,112959290,10760,10760,10760,10760,0
20230908,195100,112959290,10760,10760,10760,10760,0
20230908,195000,112959290,10760,10760,10760,10760,0
20230908,194900,112959290,10760,10760,10760,10760,0
20230908,194800,112959290,10760,10760,10760,10760,0
20230908,194700,112959290,10760,10760,10760,10760,0
20230908,194600,112959290,10760,10760,10760,10760,0
20230908,194500,112959290,10760,10760,10760,10760,0
20230908,194400,112959290,10760,10760,10760,10760,0
20230908,194300,112959290,10760,10760,10760,10760,0
20230908,194200,112959290,10760,10760,10760,10760,0
20230908,194100,112959290,10760,10760,10760,10760,0
20230908,194000,112959290,10760,10760,10760,10760,0
20230908,193900,112959290,10760,10760,10760,10760,0
20230908,193800,112959290,10760,10760,10760,10760,0
20230908,193700,112959290,10760,10760,10760,10760,0
20230908,193600,112959290,10760,10760,10760,10760,0
20230908,193500,112959290,10760,10760,10760,10760,102
20230908,193400,112959290,10760,10760,10760,10760,0
20230908,193300,112959290,10760,10760,10760,10760,0
20230908,193200,112959290,10760,10760,10760,10760,0
20230908,193100,112959290,10760,10760,10760,10760,0
20230908,193000,112959290,10760,10760,10760,10760,0
20230908,192900,112959290,10760,10760,10760,10760,0
20230908,192800,112959290,10760,10760,10760,10760,0
20230908,192700,112959290,10760,10760,10760,10760,0
20230908,192600,112959290,10760,10760,10760,10760,0
20230908,192500,112959290,10760,10760,10760,10760,0
20230908,192400,112959290,10760,10760,10760,10760,0
20230908,192300,112959290,10760,10760,10760,10760,0
20230908,192200,112959290,10760,10760,10760,10760,0
20230908,192100,112959290,10760,10760,10760,10760,0
20230908,192000,112959290,10760,10760,10760,10760,0
20230908,191900,112959290,10760,10760,10760,10760,0
20230908,191800,112959290,10760,10760,10760,10760,0
20230908,191700,112959290,10760,10760,10760,10760,0
20230908,191600,112959290,10760,10760,10760,10760,0
20230908,191500,112959290,10760,10760,10760,10760,0
20230908,191400,112959290,10760,10760,10760,10760,0
20230908,191300,112959290,10760,10760,10760,10760,0
20230908,191200,112959290,10760,10760,10760,10760,0
20230908,191100,112959290,10760,10760,10760,10760,0
20230908,191000,112959290,10760,10760,10760,10760,0
20230908,190900,112959290,10760,10760,10760,10760,0
20230908,190800,112959290,10760,10760,10760,10760,0
20230908,190700,112959290,10760,10760,10760,10760,0
20230908,190600,112959290,10760,10760,10760,10760,0
20230908,190500,112959290,10760,10760,10760,10760,102
20230908,190400,112959290,10760,10760,10760,10760,0
20230908,190300,112959290,10760,10760,10760,10760,0
20230908,190200,112959290,10760,10760,10760,10760,0
20230908,190100,112959290,10760,10760,10760,10760,0
20230908,190000,112959290,10760,10760,10760,10760,0
20230908,185900,112959290,10760,10760,10760,10760,0
20230908,185800,112959290,10760,10760,10760,10760,0
20230908,185700,112959290,10760,10760,10760,10760,0
20230908,185600,112959290,10760,10760,10760,10760,0
20230908,185500,112959290,10760,10760,10760,10760,0
20230908,185400,112959290,10760,10760,10760,10760,0
20230908,185300,112959290,10760,10760,10760,10760,0
20230908,185200,112959290,10760,10760,10760,10760,0
20230908,185100,112959290,10760,10760,10760,10760,0
20230908,185000,112959290,10760,10760,10760,10760,0
20230908,184900,112959290,10760,10760,10760,10760,0
20230908,184800,112959290,10760,10760,10760,10760,0
20230908,184700,112959290,10760,10760,10760,10760,0
20230908,184600,112959290,10760,10760,10760,10760,0
20230908,184500,112959290,10760,10760,10760,10760,0
20230908,184400,112959290,10760,10760,10760,10760,0
20230908,184300,112959290,10760,10760,10760,10760,0
20230908,184200,112959290,10760,10760,10760,10760,0
20230908,184100,112959290,10760,10760,10760,10760,0
20230908,184000,112959290,10760,10760,10760,10760,0
20230908,183900,112959290,10760,10760,10760,10760,0
20230908,183800,112959290,10760,10760,10760,10760,0
20230908,183700,112959290,10760,10760,10760,10760,0
20230908,183600,112959290,10760,10760,10760,10760,0
20230908,183500,112959290,10760,10760,10760,10760,102
20230908,183400,112959290,10760,10760,10760,10760,0
20230908,183300,112959290,10760,10760,10760,10760,0
20230908,183200,112959290,10760,10760,10760,10760,0
20230908,183100,112959290,10760,10760,10760,10760,0
20230908,183000,112959290,10760,10760,10760,10760,0
20230908,182900,112959290,10760,10760,10760,10760,0
20230908,182800,112959290,10760,10760,10760,10760,0
20230908,182700,112959290,10760,10760,10760,10760,0
20230908,182600,112959290,10760,10760,10760,10760,0
20230908,182500,112959290,10760,10760,10760,10760,0
20230908,182400,112959290,10760,10760,10760,10760,0
20230908,182300,112959290,10760,10760,10760,10760,0
20230908,182200,112959290,10760,10760,10760,10760,0
20230908,182100,112959290,10760,10760,10760,10760,0
20230908,182000,112959290,10760,10760,10760,10760,0
20230908,181900,112959290,10760,10760,10760,10760,0
20230908,181800,112959290,10760,10760,10760,10760,0
20230908,181700,112959290,10760,10760,10760,10760,0
20230908,181600,112959290,10760,10760,10760,10760,0
20230908,181500,112959290,10760,10760,10760,10760,0
20230908,181400,112959290,10760,10760,10760,10760,0
20230908,181300,112959290,10760,10760,10760,10760,0
20230908,181200,112959290,10760,10760,10760,10760,0
20230908,181100,112959290,10760,10760,10760,10760,0
20230908,181000,112959290,10760,10760,10760,10760,0
20230908,180900,112959290,10760,10760,10760,10760,0
20230908,180800,112959290,10760,10760,10760,10760,0
20230908,180700,112959290,10760,10760,10760,10760,0
20230908,180600,112959290,10760,10760,10760,10760,0
20230908,180500,112959290,10760,10760,10760,10760,102
20230908,180400,112959290,10760,10760,10760,10760,0
20230908,180300,112959290,10760,10760,10760,10760,0
20230908,180200,112959290,10760,10760,10760,10760,0
20230908,180100,112959290,10760,10760,10760,10760,0
20230908,180000,112959290,10760,10760,10760,10760,0
20230908,175900,112959290,10760,10760,10760,10760,0
20230908,175800,112959290,10760,10760,10760,10760,0
20230908,175700,112959290,10760,10760,10760,10760,0
20230908,175600,112959290,10760,10760,10760,10760,0
20230908,175500,112959290,10760,10760,10760,10760,0
20230908,175400,112959290,10760,10760,10760,10760,0
20230908,175300,112959290,10760,10760,10760,10760,0
20230908,175200,112959290,10760,10760,10760,10760,0
20230908,175100,112959290,10760,10760,10760,10760,0
20230908,175000,112959290,10760,10760,10760,10760,0
20230908,174900,112959290,10760,10760,10760,10760,0
20230908,174800,112959290,10760,10760,10760,10760,0
20230908,174700,112959290,10760,10760,10760,10760,0
20230908,174600,112959290,10760,10760,10760,10760,0
20230908,174500,112959290,10760,10760,10760,10760,0
20230908,174400,112959290,10760,10760,10760,10760,0
20230908,174300,112959290,10760,10760,10760,10760,0
20230908,174200,112959290,10760,10760,10760,10760,0
20230908,174100,112959290,10760,10760,10760,10760,0
20230908,174000,112959290,10760,10760,10760,10760,0
20230908,173900,112959290,10760,10760,10760,10760,0
20230908,173800,112959290,10760,10760,10760,10760,0
20230908,173700,112959290,10760,10760,10760,10760,0
20230908,173600,112959290,10760,10760,10760,10760,0
20230908,173500,112959290,10760,10760,10760,10760,102
20230908,173400,112959290,10760,10760,10760,10760,0
20230908,173300,112959290,10760,10760,10760,10760,0
20230908,173200,112959290,10760,10760,10760,10760,0
20230908,173100,112959290,10760,10760,10760,10760,0
20230908,173000,112959290,10760,10760,10760,10760,0
20230908,172900,112959290,10760,10760,10760,10760,0
20230908,172800,112959290,10760,10760,10760,10760,0
20230908,172700,112959290,10760,10760,10760,10760,0
20230908,172600,112959290,10760,10760,10760,10760,0
20230908,172500,112959290,10760,10760,10760,10760,0
20230908,172400,112959290,10760,10760,10760,10760,0
20230908,172300,112959290,10760,10760,10760,10760,0
20230908,172200,112959290,10760,10760,10760,10760,0
20230908,172100,112959290,10760,10760,10760,10760,0
20230908,172000,112959290,10760,10760,10760,10760,0
20230908,171900,112959290,10760,10760,10760,10760,0
20230908,171800,112959290,10760,10760,10760,10760,0
20230908,171700,112959290,10760,10760,10760,10760,0
20230908,171600,112959290,10760,10760,10760,10760,0
20230908,171500,112959290,10760,10760,10760,10760,0
20230908,171400,112959290,10760,10760,10760,10760,0
20230908,171300,112959290,10760,10760,10760,10760,0
20230908,171200,112959290,10760,10760,10760,10760,0
20230908,171100,112959290,10760,10760,10760,10760,0
20230908,171000,112959290,10760,10760,10760,10760,0
20230908,170900,112959290,10760,10760,10760,10760,0
20230908,170800,112959290,10760,10760,10760,10760,0
20230908,170700,112959290,10760,10760,10760,10760,0
20230908,170600,112959290,10760,10760,10760,10760,0
20230908,170500,112959290,10760,10760,10760,10760,102
20230908,170400,112959290,10760,10760,10760,10760,0
20230908,170300,112959290,10760,10760,10760,10760,0
20230908,170200,112959290,10760,10760,10760,10760,0
20230908,170100,112959290,10760,10760,10760,10760,0
20230908,170000,112959290,10760,10760,10760,10760,0
20230908,165900,112959290,10760,10760,10760,10760,0
20230908,165800,112959290,10760,10760,10760,10760,0
20230908,165700,112959290,10760,10760,10760,10760,0
20230908,165600,112959290,10760,10760,10760,10760,0
20230908,165500,112959290,10760,10760,10760,10760,0
20230908,165400,112959290,10760,10760,10760,10760,0
20230908,165300,112959290,10760,10760,10760,10760,0
20230908,165200,112959290,10760,10760,10760,10760,0
20230908,165100,112959290,10760,10760,10760,10760,0
20230908,165000,112959290,10760,10760,10760,10760,0
20230908,164900,112959290,10760,10760,10760,10760,0
20230908,164800,112959290,10760,10760,10760,10760,0
20230908,164700,112959290,10760,10760,10760,10760,0
20230908,164600,112959290,10760,10760,10760,10760,0
20230908,164500,112959290,10760,10760,10760,10760,0
20230908,164400,112959290,10760,10760,10760,10760,0
20230908,164300,112959290,10760,10760,10760,10760,0
20230908,164200,112959290,10760,10760,10760,10760,0
20230908,164100,112959290,10760,10760,10760,10760,0
20230908,164000,112959290,10760,10760,10760,10760,0
20230908,163900,112959290,10760,10760,10760,10760,0
20230908,163800,112959290,10760,10760,10760,10760,0
20230908,163700,112959290,10760,10760,10760,10760,0
20230908,163600,112959290,10760,10760,10760,10760,0
20230908,163500,112959290,10760,10760,10760,10760,102
20230908,163400,112959290,10760,10760,10760,10760,0
20230908,163300,112959290,10760,10760,10760,10760,0
20230908,163200,112959290,10760,10760,10760,10760,0
20230908,163100,112959290,10760,10760,10760,10760,0
20230908,163000,112959290,10760,10760,10760,10760,0
20230908,162900,112959290,10760,10760,10760,10760,0
20230908,162800,112959290,10760,10760,10760,10760,0
20230908,162700,112959290,10760,10760,10760,10760,0
20230908,162600,112959290,10760,10760,10760,10760,0
20230908,162500,112959290,10760,10760,10760,10760,0
20230908,162400,112959290,10760,10760,10760,10760,0
20230908,162300,112959290,10760,10760,10760,10760,0
20230908,162200,112959290,10760,10760,10760,10760,0
20230908,162100,112959290,10760,10760,10760,10760,0
20230908,162000,112959290,10760,10760,10760,10760,0
20230908,161900,112959290,10760,10760,10760,10760,0
20230908,161800,112959290,10760,10760,10760,10760,0
20230908,161700,112959290,10760,10760,10760,10760,0
20230908,161600,112959290,10760,10760,10760,10760,0
20230908,161500,112959290,10760,10760,10760,10760,0
20230908,161400,112959290,10760,10760,10760,10760,0
20230908,161300,112959290,10760,10760,10760,10760,0
20230908,161200,112959290,10760,10760,10760,10760,0
20230908,161100,112959290,10760,10760,10760,10760,0
20230908,161000,112959290,10760,10760,10760,10760,0
20230908,160900,112959290,10760,10760,10760,10760,0
20230908,160800,112959290,10760,10760,10760,10760,0
20230908,160700,112959290,10760,10760,10760,10760,0
20230908,160600,112959290,10760,10760,10760,10760,0
20230908,160500,112959290,10760,10760,10760,10760,102
20230908,160400,112959290,10760,10760,10760,10760,0
20230908,160300,112959290,10760,10760,10760,10760,0
20230908,160200,112959290,10760,10760,10760,10760,0
20230908,160100,112959290,10760,10760,10760,10760,0
20230908,160000,112959290,10760,10760,10760,10760,0
20230908,155900,112959290,10760,10760,10760,10760,0
20230908,155800,112959290,10760,10760,10760,10760,0
20230908,155700,112959290,10760,10760,10760,10760,0
20230908,155600,112959290,10760,10760,10760,10760,0
20230908,155500,112959290,10760,10760,10760,10760,0
20230908,155400,112959290,10760,10760,10760,10760,0
20230908,155300,112959290,10760,10760,10760,10760,0
20230908,155200,112959290,10760,10760,10760,10760,0
20230908,155100,112959290,10760,10760,10760,10760,0
20230908,155000,112959290,10760,10760,10760,10760,0
20230908,154900,112959290,10760,10760,10760,10760,0
20230908,154800,112959290,10760,10760,10760,10760,0
20230908,154700,112959290,10760,10760,10760,10760,0
20230908,154600,112959290,10760,10760,10760,10760,0
20230908,154500,112959290,10760,10760,10760,10760,0
20230908,154400,112959290,10760,10760,10760,10760,0
20230908,154300,112959290,10760,10760,10760,10760,0
20230908,154200,112959290,10760,10760,10760,10760,0
20230908,154100,112959290,10760,10760,10760,10760,0
20230908,154000,112959290,10760,10760,10760,10760,0
20230908,153900,112959290,10760,10760,10760,10760,0
20230908,153800,112959290,10760,10760,10760,10760,0
20230908,153700,112959290,10760,10760,10760,10760,0
20230908,153600,112959290,10760,10760,10760,10760,0
20230908,153500,112959290,10760,10760,10760,10760,102
20230908,153400,112959290,10760,10760,10760,10760,0
20230908,153300,112959290,10760,10760,10760,10760,0
20230908,153200,112959290,10760,10760,10760,10760,0
20230908,153100,112959290,10760,10760,10760,10760,0
20230908,153000,112959290,10760,10760,10760,10760,102
20230908,152900,111861770,10760,10760,10760,10760,0
20230908,152800,111861770,10760,10760,10760,10760,0
20230908,152700,111861770,10760,10760,10760,10760,0
20230908,152600,111861770,10760,10760,10760,10760,0
20230908,152500,111861770,10760,10760,10760,10760,0
20230908,152400,111861770,10760,10760,10760,10760,0
20230908,152300,111861770,10760,10760,10760,10760,0
20230908,152200,111861770,10760,10760,10760,10760,0
20230908,152100,111861770,10760,10760,10760,10760,0
20230908,152000,111861770,10760,10760,10760,10760,0
20230908,151900,111861770,10760,10760,10760,10760,0
20230908,151800,111861770,10760,10760,10760,10760,33
20230908,151700,111506690,10750,10750,10750,10750,50
20230908,151600,110969190,10760,10760,10760,10760,0
20230908,151500,110969190,10760,10760,10760,10760,100
20230908,151400,109893190,10760,10760,10760,10760,0
20230908,151300,109893190,10760,10760,10760,10760,50
20230908,151200,109355190,10760,10760,10760,10760,10
20230908,151100,109247590,10770,10770,10770,10770,0
20230908,151000,109247590,10770,10770,10770,10770,0
20230908,150900,109247590,10770,10770,10770,10770,0
20230908,150800,109247590,10770,10710,10770,10710,2
20230908,150700,109226110,10750,10750,10750,10750,0
20230908,150600,109226110,10750,10750,10750,10750,0
20230908,150500,109226110,10750,10750,10750,10750,0
20230908,150400,109226110,10750,10750,10750,10750,0
20230908,150300,109226110,10750,10750,10750,10750,0
20230908,150200,109226110,10750,10750,10750,10750,100
20230908,150100,108151110,10750,10720,10750,10710,98
20230908,150000,107101440,10700,10700,10700,10700,0
20230908,145900,107101440,10700,10700,10700,10700,0
20230908,145800,107101440,10700,10700,10700,10700,0
20230908,145700,107101440,10700,10700,10700,10700,0
20230908,145600,107101440,10700,10700,10700,10700,100
20230908,145500,106031440,10700,10700,10700,10700,0
20230908,145400,106031440,10700,10700,10700,10700,1
20230908,145300,106020740,10620,10620,10620,10620,0
20230908,145200,106020740,10620,10620,10620,10620,0
20230908,145100,106020740,10620,10620,10620,10620,0
20230908,145000,106020740,10620,10670,10670,10620,100
20230908,144900,104958150,10700,10700,10700,10700,0
20230908,144800,104958150,10700,10700,10700,10700,0
20230908,144700,104958150,10700,10700,10700,10700,0
20230908,144600,104958150,10700,10680,10700,10680,2
20230908,144500,104936770,10670,10670,10670,10670,0
20230908,144400,104936770,10670,10670,10670,10670,0
20230908,144300,104936770,10670,10670,10670,10670,0
20230908,144200,104936770,10670,10670,10670,10670,0
20230908,144100,104936770,10670,10670,10670,10670,544
20230908,144000,99132290,10650,10650,10650,10650,2
20230908,143900,99110990,10650,10650,10650,10650,0
20230908,143800,99110990,10650,10650,10650,10650,0
20230908,143700,99110990,10650,10650,10650,10650,0
20230908,143600,99110990,10650,10650,10650,10650,0
20230908,143500,99110990,10650,10650,10650,10650,0
20230908,143400,99110990,10650,10650,10650,10650,0
20230908,143300,99110990,10650,10650,10650,10650,0
20230908,143200,99110990,10650,10650,10650,10650,0
20230908,143100,99110990,10650,10650,10650,10650,0
20230908,143000,99110990,10650,10650,10650,10650,8
20230908,142900,99025790,10650,10650,10650,10650,0
20230908,142800,99025790,10650,10650,10650,10650,0
20230908,142700,99025790,10650,10650,10650,10650,2
20230908,142600,99004490,10650,10650,10650,10650,290
20230908,142500,95915990,10650,10650,10650,10650,0
20230908,142400,95915990,10650,10670,10670,10650,26
20230908,142300,95638590,10670,10670,10670,10670,0
20230908,142200,95638590,10670,10670,10670,10670,1
20230908,142100,95627920,10630,10630,10630,10630,0
20230908,142000,95627920,10630,10630,10630,10630,0
20230908,141900,95627920,10630,10630,10630,10630,50
20230908,141800,95096420,10670,10670,10670,10670,0
20230908,141700,95096420,10670,10670,10670,10670,6
20230908,141600,95032400,10670,10670,10670,10670,16
20230908,141500,94861680,10670,10670,10670,10670,0
20230908,141400,94861680,10670,10670,10670,10670,0
20230908,141300,94861680,10670,10670,10670,10670,0
20230908,141200,94861680,10670,10670,10670,10670,0
20230908,141100,94861680,10670,10670,10670,10670,0
20230908,141000,94861680,10670,10670,10670,10670,0
20230908,140900,94861680,10670,10670,10670,10670,0
20230908,140800,94861680,10670,10670,10670,10670,0
20230908,140700,94861680,10670,10670,10670,10670,0
20230908,140600,94861680,10670,10670,10670,10670,0
20230908,140500,94861680,10670,10670,10670,10670,30
20230908,140400,94541580,10670,10670,10670,10670,0
20230908,140300,94541580,10670,10660,10670,10660,50
20230908,140200,94008090,10670,10670,10670,10670,1
20230908,140100,93997420,10670,10670,10670,10670,0
20230908,140000,93997420,10670,10670,10670,10670,0
20230908,135900,93997420,10670,10670,10670,10670,8
20230908,135800,93912060,10670,10670,10670,10670,0
20230908,135700,93912060,10670,10620,10670,10620,26
20230908,135600,93635540,10670,10670,10670,10670,0
20230908,135500,93635540,10670,10670,10670,10670,9
20230908,135400,93539510,10670,10670,10670,10670,7
20230908,135300,93464820,10670,10670,10670,10670,0
20230908,135200,93464820,10670,10670,10670,10670,8
20230908,135100,93379460,10670,10670,10670,10670,0
20230908,135000,93379460,10670,10670,10670,10670,8
20230908,134900,93294100,10670,10670,10670,10670,9
20230908,134800,93198070,10670,10670,10670,10670,0
20230908,134700,93198070,10670,10620,10670,10620,88
20230908,134600,92263160,10670,10670,10670,10670,0
20230908,134500,92263160,10670,10670,10670,10670,9
20230908,134400,92167130,10670,10670,10670,10670,0
20230908,134300,92167130,10670,10670,10670,10670,6
20230908,134200,92103110,10670,10670,10670,10670,9
20230908,134100,92007080,10670,10670,10670,10670,0
20230908,134000,92007080,10670,10670,10670,10670,7
20230908,133900,91932390,10670,10670,10670,10670,0
20230908,133800,91932390,10670,10670,10670,10670,9
20230908,133700,91836360,10670,10670,10670,10670,0
20230908,133600,91836360,10670,10670,10670,10670,7
20230908,133500,91761670,10670,10670,10670,10670,8
20230908,133400,91676310,10670,10670,10670,10670,0
20230908,133300,91676310,10670,10670,10670,10670,8
20230908,133200,91590950,10670,10670,10670,10670,0
20230908,133100,91590950,10670,10670,10670,10670,9
20230908,133000,91494920,10660,10660,10660,10660,7
20230908,132900,91420300,10660,10660,10660,10660,0
20230908,132800,91420300,10660,10660,10660,10660,8
20230908,132700,91335020,10660,10660,10660,10660,0
20230908,132600,91335020,10660,10660,10660,10660,7
20230908,132500,91260400,10660,10660,10660,10660,0
20230908,132400,91260400,10660,10660,10660,10660,8
20230908,132300,91175120,10660,10660,10660,10660,29
20230908,132200,90865980,10660,10660,10660,10660,0
20230908,132100,90865980,10660,10660,10660,10660,9
20230908,132000,90770040,10670,10670,10670,10670,0
20230908,131900,90770040,10670,10670,10670,10670,7
20230908,131800,90695350,10670,10670,10670,10670,9
20230908,131700,90599320,10670,10670,10670,10670,0
20230908,131600,90599320,10670,10670,10670,10670,7
20230908,131500,90524630,10670,10670,10670,10670,0
20230908,131400,90524630,10670,10670,10670,10670,8
20230908,131300,90439270,10670,10670,10670,10670,0
20230908,131200,90439270,10670,10670,10670,10670,8
20230908,131100,90353910,10670,10670,10670,10670,8
20230908,131000,90268550,10670,10670,10670,10670,0
20230908,130900,90268550,10670,10670,10670,10670,7
20230908,130800,90193860,10670,10670,10670,10670,0
20230908,130700,90193860,10670,10670,10670,10670,9
20230908,130600,90097830,10670,10670,10670,10670,7
20230908,130500,90023140,10670,10670,10670,10670,0
20230908,130400,90023140,10670,10670,10670,10670,9
20230908,130300,89927110,10670,10670,10670,10670,0
20230908,130200,89927110,10670,10670,10670,10670,7
20230908,130100,89852420,10670,10670,10670,10670,0
20230908,130000,89852420,10670,10670,10670,10670,8
20230908,125900,89767060,10670,10670,10670,10670,8
20230908,125800,89681700,10600,10610,10610,10600,154
20230908,125700,88048800,10600,10660,10670,10600,21
20230908,125600,87825510,10670,10670,10670,10670,0
20230908,125500,87825510,10670,10670,10670,10670,6
20230908,125400,87761490,10670,10670,10670,10670,0
20230908,125300,87761490,10670,10660,10670,10660,10
20230908,125200,87654800,10670,10670,10670,10670,7
20230908,125100,87580110,10670,10670,10670,10670,150
20230908,125000,85979610,10660,10630,10660,10610,120
20230908,124900,84705150,10660,10660,10660,10660,10
20230908,124800,84598550,10660,10660,10660,10660,17
20230908,124700,84417330,10660,10660,10660,10660,19
20230908,124600,84214790,10660,10660,10660,10660,0
20230908,124500,84214790,10660,10660,10660,10660,17
20230908,124400,84033570,10660,10660,10660,10660,10
20230908,124300,83926970,10660,10660,10660,10660,19
20230908,124200,83724430,10660,10660,10660,10660,0
20230908,124100,83724430,10660,10660,10660,10660,17
20230908,124000,83543210,10660,10660,10660,10660,18
20230908,123900,83351330,10660,10660,10660,10660,0
20230908,123800,83351330,10660,10660,10660,10660,17
20230908,123700,83170110,10660,10660,10660,10660,10
20230908,123600,83063510,10660,10660,10660,10660,19
20230908,123500,82860970,10660,10660,10660,10660,7
20230908,123400,82786350,10660,10660,10660,10660,10
20230908,123300,82679750,10660,10660,10660,10660,18
20230908,123200,82487870,10660,10660,10660,10660,10
20230908,123100,82381270,10660,10660,10660,10660,8
20230908,123000,82295990,10660,10610,10660,10590,387
20230908,122900,78191650,10660,10660,10660,10660,19
20230908,122800,77989110,10660,10660,10660,10660,17
20230908,122700,77807890,10660,10660,10660,10660,0
20230908,122600,77807890,10660,10660,10660,10660,19
20230908,122500,77605350,10660,10660,10660,10660,10
20230908,122400,77498750,10660,10620,10660,10620,57
20230908,122300,76893130,10660,10660,10660,10660,18
20230908,122200,76701250,10630,10630,10630,10630,0
20230908,122100,76701250,10630,10670,10670,10630,58
20230908,122000,76084430,10670,10670,10670,10670,0
20230908,121900,76084430,10670,10670,10670,10670,9
20230908,121800,75988400,10670,10670,10670,10670,0
20230908,121700,75988400,10670,10670,10670,10670,7
20230908,121600,75913710,10670,10670,10670,10670,9
20230908,121500,75817680,10660,10660,10660,10660,0
20230908,121400,75817680,10660,10660,10660,10660,7
20230908,121300,75743060,10670,10670,10670,10670,0
20230908,121200,75743060,10670,10680,10680,10670,9
20230908,121100,75647020,10690,10690,10690,10690,0
20230908,121000,75647020,10690,10690,10690,10690,8
20230908,120900,75561500,10690,10680,10690,10680,9
20230908,120800,75465370,10630,10630,10630,10630,0
20230908,120700,75465370,10630,10680,10680,10630,34
20230908,120600,75103500,10680,10680,10680,10680,0
20230908,120500,75103500,10680,10670,10680,10670,82
20230908,120400,74228270,10670,10670,10670,10670,7
20230908,120300,74153580,10670,10670,10670,10670,0
20230908,120200,74153580,10670,10670,10670,10660,14
20230908,120100,74004220,10660,10660,10660,10660,0
20230908,120000,74004220,10660,10660,10660,10660,5
20230908,115900,73950920,10660,10660,10660,10660,0
20230908,115800,73950920,10660,10660,10660,10660,9
20230908,115700,73854980,10650,10650,10650,10650,2
20230908,115600,73833680,10650,10650,10650,10650,0
20230908,115500,73833680,10650,10650,10650,10650,8
20230908,115400,73748480,10660,10660,10660,10660,0
20230908,115300,73748480,10660,10660,10660,10660,8
20230908,115200,73663200,10660,10660,10660,10660,9
20230908,115100,73567260,10660,10660,10660,10660,0
20230908,115000,73567260,10660,10660,10660,10660,7
20230908,114900,73492640,10660,10660,10660,10660,0
20230908,114800,73492640,10660,10660,10660,10660,9
20230908,114700,73396700,10660,10660,10660,10660,0
20230908,114600,73396700,10660,10660,10660,10660,7
20230908,114500,73322080,10660,10660,10660,10660,9
20230908,114400,73226140,10660,10660,10660,10660,0
20230908,114300,73226140,10660,10660,10660,10660,58
20230908,114200,72607860,10660,10620,10660,10620,101
20230908,114100,71535200,10660,10660,10660,10660,9
20230908,114000,71439260,10660,10660,10660,10660,7
20230908,113900,71364640,10660,10660,10660,10660,0
20230908,113800,71364640,10660,10660,10660,10660,19
20230908,113700,71162100,10660,10660,10660,10660,0
20230908,113600,71162100,10660,10660,10660,10660,7
20230908,113500,71087480,10660,10610,10660,10610,101
20230908,113400,70015820,10660,10660,10660,10660,9
20230908,113300,69919880,10660,10660,10660,10660,6
20230908,113200,69855920,10610,10630,10630,10610,300
20230908,113100,66672800,10660,10660,10660,10660,9
20230908,113000,66576860,10660,10660,10660,10660,3
20230908,112900,66544880,10670,10660,10670,10660,9
20230908,112800,66448910,10660,10660,10660,10660,9
20230908,112700,66352970,10630,10630,10630,10630,23
20230908,112600,66108480,10630,10630,10630,10630,7
20230908,112500,66034070,10630,10630,10630,10630,0
20230908,112400,66034070,10630,10630,10630,10630,9
20230908,112300,65938400,10630,10630,10630,10630,0
20230908,112200,65938400,10630,10630,10630,10630,7
20230908,112100,65863990,10630,10630,10630,10630,8
20230908,112000,65778950,10610,10610,10610,10610,62
20230908,111900,65121130,10620,10620,10620,10620,8
20230908,111800,65036170,10630,10610,10630,10610,220
20230908,111700,62700790,10610,10620,10620,10610,197
20230908,111600,60610450,10620,10620,10620,10620,101
20230908,111500,59537830,10630,10630,10630,10630,30
20230908,111400,59218930,10620,10630,10630,10620,126
20230908,111300,57879830,10630,10630,10630,10630,68
20230908,111200,57156990,10700,10700,10700,10700,0
20230908,111100,57156990,10700,10700,10700,10700,0
20230908,111000,57156990,10700,10700,10700,10700,0
20230908,110900,57156990,10700,10700,10700,10700,10
20230908,110800,57049990,10720,10720,10720,10720,0
20230908,110700,57049990,10720,10720,10720,10720,0
20230908,110600,57049990,10720,10720,10720,10720,0
20230908,110500,57049990,10720,10720,10720,10720,0
20230908,110400,57049990,10720,10720,10720,10720,1
20230908,110300,57039270,10620,10660,10660,10620,500
20230908,110200,51722980,10730,10730,10730,10730,1
20230908,110100,51712250,10720,10720,10720,10720,1
20230908,110000,51701530,10720,10720,10720,10720,0
20230908,105900,51701530,10720,10720,10720,10720,520
20230908,105800,46127130,10720,10720,10720,10720,0
20230908,105700,46127130,10720,10720,10720,10720,0
20230908,105600,46127130,10720,10720,10720,10720,0
20230908,105500,46127130,10720,10720,10720,10720,1
20230908,105400,46116410,10660,10660,10660,10660,0
20230908,105300,46116410,10660,10660,10660,10660,0
20230908,105200,46116410,10660,10660,10660,10660,0
20230908,105100,46116410,10660,10660,10660,10660,40
20230908,105000,45690010,10720,10720,10720,10720,1
20230908,104900,45679290,10660,10700,10700,10660,100
20230908,104800,44612930,10700,10700,10700,10700,0
20230908,104700,44612930,10700,10700,10700,10700,171
20230908,104600,42783230,10740,10740,10740,10740,0
20230908,104500,42783230,10740,10740,10740,10740,0
20230908,104400,42783230,10740,10740,10740,10740,0
20230908,104300,42783230,10740,10740,10740,10740,0
20230908,104200,42783230,10740,10740,10740,10740,0
20230908,104100,42783230,10740,10740,10740,10740,0
20230908,104000,42783230,10740,10740,10740,10740,0
20230908,103900,42783230,10740,10740,10740,10740,0
20230908,103800,42783230,10740,10740,10740,10740,0
20230908,103700,42783230,10740,10740,10740,10740,0
20230908,103600,42783230,10740,10740,10740,10740,0
20230908,103500,42783230,10740,10740,10740,10740,0
20230908,103400,42783230,10740,10740,10740,10740,0
20230908,103300,42783230,10740,10670,10740,10660,302
20230908,103200,39562120,10740,10740,10740,10740,1
20230908,103100,39551380,10770,10770,10770,10770,0
20230908,103000,39551380,10770,10770,10770,10770,0
20230908,102900,39551380,10770,10770,10770,10770,0
20230908,102800,39551380,10770,10770,10770,10770,0
20230908,102700,39551380,10770,10770,10770,10770,0
20230908,102600,39551380,10770,10770,10770,10770,0
20230908,102500,39551380,10770,10770,10770,10770,1
20230908,102400,39540610,10680,10680,10680,10680,0
20230908,102300,39540610,10680,10680,10680,10680,8
20230908,102200,39455170,10770,10770,10770,10770,0
20230908,102100,39455170,10770,10680,10770,10680,300
20230908,102000,36246130,10680,10680,10680,10680,0
20230908,101900,36246130,10680,10680,10680,10680,10
20230908,101800,36139330,10680,10680,10680,10680,0
20230908,101700,36139330,10680,10680,10680,10680,0
20230908,101600,36139330,10680,10680,10680,10680,0
20230908,101500,36139330,10680,10680,10680,10680,9
20230908,101400,36043210,10680,10680,10680,10680,10
20230908,101300,35936410,10680,10660,10680,10660,11
20230908,101200,35819130,10660,10660,10660,10660,0
20230908,101100,35819130,10660,10660,10660,10660,0
20230908,101000,35819130,10660,10660,10660,10660,0
20230908,100900,35819130,10660,10660,10660,10660,0
20230908,100800,35819130,10660,10660,10660,10660,0
20230908,100700,35819130,10660,10660,10660,10660,0
20230908,100600,35819130,10660,10660,10660,10660,0
20230908,100500,35819130,10660,10660,10660,10660,0
20230908,100400,35819130,10660,10660,10660,10660,0
20230908,100300,35819130,10660,10660,10660,10660,0
20230908,100200,35819130,10660,10660,10660,10660,0
20230908,100100,35819130,10660,10660,10660,10660,3
20230908,100000,35787150,10610,10610,10610,10610,0
20230908,095900,35787150,10610,10610,10610,10610,25
20230908,095800,35521900,10660,10660,10660,10660,0
20230908,095700,35521900,10660,10660,10660,10660,2
20230908,095600,35500580,10630,10630,10630,10630,0
20230908,095500,35500580,10630,10630,10630,10630,0
20230908,095400,35500580,10630,10630,10630,10630,0
20230908,095300,35500580,10630,10630,10630,10630,0
20230908,095200,35500580,10630,10630,10630,10630,0
20230908,095100,35500580,10630,10630,10630,10630,220
20230908,095000,33161980,10640,10640,10640,10640,20
20230908,094900,32949180,10710,10650,10710,10650,612
20230908,094800,26431320,10720,10720,10720,10720,0
20230908,094700,26431320,10720,10720,10720,10720,1
20230908,094600,26420600,10650,10660,10660,10650,71
20230908,094500,25664350,10660,10670,10670,10660,315
20230908,094400,22305200,10670,10670,10670,10670,0
20230908,094300,22305200,10670,10670,10670,10670,0
20230908,094200,22305200,10670,10680,10680,10670,47
20230908,094100,21803610,10670,10670,10670,10670,0
20230908,094000,21803610,10670,10670,10670,10670,0
20230908,093900,21803610,10670,10670,10670,10670,0
20230908,093800,21803610,10670,10670,10670,10670,19
20230908,093700,21600880,10650,10690,10690,10650,200
20230908,093600,19467680,10750,10750,10750,10750,0
20230908,093500,19467680,10750,10750,10750,10750,47
20230908,093400,18962430,10750,10750,10750,10750,3
20230908,093300,18930180,10760,10760,10760,10760,0
20230908,093200,18930180,10760,10760,10760,10760,0
20230908,093100,18930180,10760,10760,10760,10760,0
20230908,093000,18930180,10760,10760,10760,10760,0
20230908,092900,18930180,10760,10760,10760,10760,0
20230908,092800,18930180,10760,10760,10760,10760,0
20230908,092700,18930180,10760,10760,10760,10760,0
20230908,092600,18930180,10760,10760,10760,10760,0
20230908,092500,18930180,10760,10760,10760,10760,0
20230908,092400,18930180,10760,10760,10760,10760,388
20230908,092300,14755300,10840,10840,10840,10840,0
20230908,092200,14755300,10840,10840,10840,10840,0
20230908,092100,14755300,10840,10840,10840,10840,0
20230908,092000,14755300,10840,10840,10840,10840,0
20230908,091900,14755300,10840,10840,10840,10840,0
20230908,091800,14755300,10840,10840,10840,10840,0
20230908,091700,14755300,10840,10840,10840,10840,0
20230908,091600,14755300,10840,10840,10840,10840,0
20230908,091500,14755300,10840,10840,10840,10840,2
20230908,091400,14733620,10840,10840,10840,10840,0
20230908,091300,14733620,10840,10840,10840,10840,100
20230908,091200,13649620,10840,10840,10840,10840,19
20230908,091100,13443660,10840,10840,10840,10840,0
20230908,091000,13443660,10840,10840,10840,10840,0
20230908,090900,13443660,10840,10720,10840,10650,204
20230908,090800,11265490,10840,10840,10840,10840,0
20230908,090700,11265490,10840,10770,10840,10770,2
20230908,090600,11243880,10770,10770,10770,10770,0
20230908,090500,11243880,10770,10770,10770,10770,0
20230908,090400,11243880,10770,10770,10770,10770,0
20230908,090300,11243880,10770,10770,10770,10770,400
20230908,090200,6935880,10770,10770,10770,10770,301
20230908,090100,3694110,10770,10770,10770,10770,0
20230908,090000,3694110,10770,10770,10770,10770,343