KissMeData/035150/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190900,310914860,8200,8200,8200,8200,1524
20230908,190800,310914860,8200,8200,8200,8200,0
20230908,190700,310914860,8200,8200,8200,8200,0
20230908,190600,310914860,8200,8200,8200,8200,0
20230908,190500,310914860,8200,8200,8200,8200,0
20230908,190400,310914860,8200,8200,8200,8200,0
20230908,190300,310914860,8200,8200,8200,8200,0
20230908,190200,310914860,8200,8200,8200,8200,0
20230908,190100,310914860,8200,8200,8200,8200,0
20230908,190000,310914860,8200,8200,8200,8200,0
20230908,185900,310914860,8200,8200,8200,8200,0
20230908,185800,310914860,8200,8200,8200,8200,0
20230908,185700,310914860,8200,8200,8200,8200,0
20230908,185600,310914860,8200,8200,8200,8200,0
20230908,185500,310914860,8200,8200,8200,8200,0
20230908,185400,310914860,8200,8200,8200,8200,0
20230908,185300,310914860,8200,8200,8200,8200,0
20230908,185200,310914860,8200,8200,8200,8200,0
20230908,185100,310914860,8200,8200,8200,8200,0
20230908,185000,310914860,8200,8200,8200,8200,0
20230908,184900,310914860,8200,8200,8200,8200,0
20230908,184800,310914860,8200,8200,8200,8200,0
20230908,184700,310914860,8200,8200,8200,8200,0
20230908,184600,310914860,8200,8200,8200,8200,0
20230908,184500,310914860,8200,8200,8200,8200,0
20230908,184400,310914860,8200,8200,8200,8200,0
20230908,184300,310914860,8200,8200,8200,8200,0
20230908,184200,310914860,8200,8200,8200,8200,0
20230908,184100,310914860,8200,8200,8200,8200,0
20230908,184000,310914860,8200,8200,8200,8200,0
20230908,183900,310914860,8200,8200,8200,8200,1524
20230908,183800,310914860,8200,8200,8200,8200,0
20230908,183700,310914860,8200,8200,8200,8200,0
20230908,183600,310914860,8200,8200,8200,8200,0
20230908,183500,310914860,8200,8200,8200,8200,0
20230908,183400,310914860,8200,8200,8200,8200,0
20230908,183300,310914860,8200,8200,8200,8200,0
20230908,183200,310914860,8200,8200,8200,8200,0
20230908,183100,310914860,8200,8200,8200,8200,0
20230908,183000,310914860,8200,8200,8200,8200,0
20230908,182900,310914860,8200,8200,8200,8200,0
20230908,182800,310914860,8200,8200,8200,8200,0
20230908,182700,310914860,8200,8200,8200,8200,0
20230908,182600,310914860,8200,8200,8200,8200,0
20230908,182500,310914860,8200,8200,8200,8200,0
20230908,182400,310914860,8200,8200,8200,8200,0
20230908,182300,310914860,8200,8200,8200,8200,0
20230908,182200,310914860,8200,8200,8200,8200,0
20230908,182100,310914860,8200,8200,8200,8200,0
20230908,182000,310914860,8200,8200,8200,8200,0
20230908,181900,310914860,8200,8200,8200,8200,0
20230908,181800,310914860,8200,8200,8200,8200,0
20230908,181700,310914860,8200,8200,8200,8200,0
20230908,181600,310914860,8200,8200,8200,8200,0
20230908,181500,310914860,8200,8200,8200,8200,0
20230908,181400,310914860,8200,8200,8200,8200,0
20230908,181300,310914860,8200,8200,8200,8200,0
20230908,181200,310914860,8200,8200,8200,8200,0
20230908,181100,310914860,8200,8200,8200,8200,0
20230908,181000,310914860,8200,8200,8200,8200,0
20230908,180900,310914860,8200,8200,8200,8200,1524
20230908,180800,310914860,8200,8200,8200,8200,0
20230908,180700,310914860,8200,8200,8200,8200,0
20230908,180600,310914860,8200,8200,8200,8200,0
20230908,180500,310914860,8200,8200,8200,8200,0
20230908,180400,310914860,8200,8200,8200,8200,0
20230908,180300,310914860,8200,8200,8200,8200,0
20230908,180200,310914860,8200,8200,8200,8200,0
20230908,180100,310914860,8200,8200,8200,8200,0
20230908,180000,310914860,8200,8200,8200,8200,0
20230908,175900,310914860,8200,8200,8200,8200,0
20230908,175800,310914860,8200,8200,8200,8200,0
20230908,175700,310914860,8200,8200,8200,8200,0
20230908,175600,310914860,8200,8200,8200,8200,0
20230908,175500,310914860,8200,8200,8200,8200,0
20230908,175400,310914860,8200,8200,8200,8200,0
20230908,175300,310914860,8200,8200,8200,8200,0
20230908,175200,310914860,8200,8200,8200,8200,0
20230908,175100,310914860,8200,8200,8200,8200,0
20230908,175000,310914860,8200,8200,8200,8200,0
20230908,174900,310914860,8200,8200,8200,8200,0
20230908,174800,310914860,8200,8200,8200,8200,0
20230908,174700,310914860,8200,8200,8200,8200,0
20230908,174600,310914860,8200,8200,8200,8200,0
20230908,174500,310914860,8200,8200,8200,8200,0
20230908,174400,310914860,8200,8200,8200,8200,0
20230908,174300,310914860,8200,8200,8200,8200,0
20230908,174200,310914860,8200,8200,8200,8200,0
20230908,174100,310914860,8200,8200,8200,8200,0
20230908,174000,310914860,8200,8200,8200,8200,0
20230908,173900,310914860,8200,8200,8200,8200,1524
20230908,173800,310914860,8200,8200,8200,8200,0
20230908,173700,310914860,8200,8200,8200,8200,0
20230908,173600,310914860,8200,8200,8200,8200,0
20230908,173500,310914860,8200,8200,8200,8200,0
20230908,173400,310914860,8200,8200,8200,8200,0
20230908,173300,310914860,8200,8200,8200,8200,0
20230908,173200,310914860,8200,8200,8200,8200,0
20230908,173100,310914860,8200,8200,8200,8200,0
20230908,173000,310914860,8200,8200,8200,8200,0
20230908,172900,310914860,8200,8200,8200,8200,0
20230908,172800,310914860,8200,8200,8200,8200,0
20230908,172700,310914860,8200,8200,8200,8200,0
20230908,172600,310914860,8200,8200,8200,8200,0
20230908,172500,310914860,8200,8200,8200,8200,0
20230908,172400,310914860,8200,8200,8200,8200,0
20230908,172300,310914860,8200,8200,8200,8200,0
20230908,172200,310914860,8200,8200,8200,8200,0
20230908,172100,310914860,8200,8200,8200,8200,0
20230908,172000,310914860,8200,8200,8200,8200,0
20230908,171900,310914860,8200,8200,8200,8200,0
20230908,171800,310914860,8200,8200,8200,8200,0
20230908,171700,310914860,8200,8200,8200,8200,0
20230908,171600,310914860,8200,8200,8200,8200,0
20230908,171500,310914860,8200,8200,8200,8200,0
20230908,171400,310914860,8200,8200,8200,8200,0
20230908,171300,310914860,8200,8200,8200,8200,0
20230908,171200,310914860,8200,8200,8200,8200,0
20230908,171100,310914860,8200,8200,8200,8200,0
20230908,171000,310914860,8200,8200,8200,8200,0
20230908,170900,310914860,8200,8200,8200,8200,1524
20230908,170800,310914860,8200,8200,8200,8200,0
20230908,170700,310914860,8200,8200,8200,8200,0
20230908,170600,310914860,8200,8200,8200,8200,0
20230908,170500,310914860,8200,8200,8200,8200,0
20230908,170400,310914860,8200,8200,8200,8200,0
20230908,170300,310914860,8200,8200,8200,8200,0
20230908,170200,310914860,8200,8200,8200,8200,0
20230908,170100,310914860,8200,8200,8200,8200,0
20230908,170000,310914860,8200,8200,8200,8200,0
20230908,165900,310914860,8200,8200,8200,8200,0
20230908,165800,310914860,8200,8200,8200,8200,0
20230908,165700,310914860,8200,8200,8200,8200,0
20230908,165600,310914860,8200,8200,8200,8200,0
20230908,165500,310914860,8200,8200,8200,8200,0
20230908,165400,310914860,8200,8200,8200,8200,0
20230908,165300,310914860,8200,8200,8200,8200,0
20230908,165200,310914860,8200,8200,8200,8200,0
20230908,165100,310914860,8200,8200,8200,8200,0
20230908,165000,310914860,8200,8200,8200,8200,0
20230908,164900,310914860,8200,8200,8200,8200,0
20230908,164800,310914860,8200,8200,8200,8200,0
20230908,164700,310914860,8200,8200,8200,8200,0
20230908,164600,310914860,8200,8200,8200,8200,0
20230908,164500,310914860,8200,8200,8200,8200,0
20230908,164400,310914860,8200,8200,8200,8200,0
20230908,164300,310914860,8200,8200,8200,8200,0
20230908,164200,310914860,8200,8200,8200,8200,0
20230908,164100,310914860,8200,8200,8200,8200,0
20230908,164000,310914860,8200,8200,8200,8200,0
20230908,163900,310914860,8200,8200,8200,8200,1524
20230908,163800,310914860,8200,8200,8200,8200,0
20230908,163700,310914860,8200,8200,8200,8200,0
20230908,163600,310914860,8200,8200,8200,8200,0
20230908,163500,310914860,8200,8200,8200,8200,0
20230908,163400,310914860,8200,8200,8200,8200,0
20230908,163300,310914860,8200,8200,8200,8200,0
20230908,163200,310914860,8200,8200,8200,8200,0
20230908,163100,310914860,8200,8200,8200,8200,0
20230908,163000,310914860,8200,8200,8200,8200,0
20230908,162900,310914860,8200,8200,8200,8200,0
20230908,162800,310914860,8200,8200,8200,8200,0
20230908,162700,310914860,8200,8200,8200,8200,0
20230908,162600,310914860,8200,8200,8200,8200,0
20230908,162500,310914860,8200,8200,8200,8200,0
20230908,162400,310914860,8200,8200,8200,8200,0
20230908,162300,310914860,8200,8200,8200,8200,0
20230908,162200,310914860,8200,8200,8200,8200,0
20230908,162100,310914860,8200,8200,8200,8200,0
20230908,162000,310914860,8200,8200,8200,8200,0
20230908,161900,310914860,8200,8200,8200,8200,0
20230908,161800,310914860,8200,8200,8200,8200,0
20230908,161700,310914860,8200,8200,8200,8200,0
20230908,161600,310914860,8200,8200,8200,8200,0
20230908,161500,310914860,8200,8200,8200,8200,0
20230908,161400,310914860,8200,8200,8200,8200,0
20230908,161300,310914860,8200,8200,8200,8200,0
20230908,161200,310914860,8200,8200,8200,8200,0
20230908,161100,310914860,8200,8200,8200,8200,0
20230908,161000,310914860,8200,8200,8200,8200,0
20230908,160900,310914860,8200,8200,8200,8200,1524
20230908,160800,310914860,8200,8200,8200,8200,0
20230908,160700,310914860,8200,8200,8200,8200,0
20230908,160600,310914860,8200,8200,8200,8200,0
20230908,160500,310914860,8200,8200,8200,8200,0
20230908,160400,310914860,8200,8200,8200,8200,0
20230908,160300,310914860,8200,8200,8200,8200,0
20230908,160200,310914860,8200,8200,8200,8200,0
20230908,160100,310914860,8200,8200,8200,8200,0
20230908,160000,310914860,8200,8200,8200,8200,0
20230908,155900,310914860,8200,8200,8200,8200,0
20230908,155800,310914860,8200,8200,8200,8200,0
20230908,155700,310914860,8200,8200,8200,8200,0
20230908,155600,310914860,8200,8200,8200,8200,0
20230908,155500,310914860,8200,8200,8200,8200,0
20230908,155400,310914860,8200,8200,8200,8200,0
20230908,155300,310914860,8200,8200,8200,8200,0
20230908,155200,310914860,8200,8200,8200,8200,0
20230908,155100,310914860,8200,8200,8200,8200,0
20230908,155000,310914860,8200,8200,8200,8200,0
20230908,154900,310914860,8200,8200,8200,8200,0
20230908,154800,310914860,8200,8200,8200,8200,0
20230908,154700,310914860,8200,8200,8200,8200,0
20230908,154600,310914860,8200,8200,8200,8200,0
20230908,154500,310914860,8200,8200,8200,8200,0
20230908,154400,310914860,8200,8200,8200,8200,0
20230908,154300,310914860,8200,8200,8200,8200,0
20230908,154200,310914860,8200,8200,8200,8200,0
20230908,154100,310914860,8200,8200,8200,8200,0
20230908,154000,310914860,8200,8200,8200,8200,0
20230908,153900,310914860,8200,8200,8200,8200,1524
20230908,153800,310914860,8200,8200,8200,8200,0
20230908,153700,310914860,8200,8200,8200,8200,0
20230908,153600,310914860,8200,8200,8200,8200,0
20230908,153500,310914860,8200,8200,8200,8200,0
20230908,153400,310914860,8200,8200,8200,8200,0
20230908,153300,310914860,8200,8200,8200,8200,0
20230908,153200,310914860,8200,8200,8200,8200,0
20230908,153100,310914860,8200,8200,8200,8200,0
20230908,153000,310914860,8200,8200,8200,8200,1524
20230908,152900,298418060,8190,8190,8190,8190,0
20230908,152800,298418060,8190,8190,8190,8190,0
20230908,152700,298418060,8190,8190,8190,8190,0
20230908,152600,298418060,8190,8190,8190,8190,0
20230908,152500,298418060,8190,8190,8190,8190,0
20230908,152400,298418060,8190,8190,8190,8190,0
20230908,152300,298418060,8190,8190,8190,8190,0
20230908,152200,298418060,8190,8190,8190,8190,0
20230908,152100,298418060,8190,8190,8190,8190,0
20230908,152000,298418060,8190,8190,8190,8190,0
20230908,151900,298418060,8190,8190,8200,8190,2862
20230908,151800,274964510,8190,8190,8190,8190,557
20230908,151700,270402680,8190,8180,8190,8180,384
20230908,151600,267261550,8190,8190,8190,8180,1616
20230908,151500,254026540,8190,8190,8190,8190,4
20230908,151400,253993780,8190,8190,8190,8190,16
20230908,151300,253862740,8190,8190,8190,8190,12
20230908,151200,253764460,8190,8190,8190,8190,27
20230908,151100,253543330,8180,8190,8190,8180,115
20230908,151000,252601630,8180,8180,8180,8180,0
20230908,150900,252601630,8180,8190,8190,8180,549
20230908,150800,248109810,8190,8190,8190,8190,7
20230908,150700,248052480,8190,8190,8190,8190,1
20230908,150600,248044290,8190,8190,8190,8190,0
20230908,150500,248044290,8190,8190,8190,8190,503
20230908,150400,243924720,8190,8190,8190,8190,468
20230908,150300,240091800,8190,8190,8190,8190,0
20230908,150200,240091800,8190,8190,8190,8190,0
20230908,150100,240091800,8190,8190,8190,8190,4
20230908,150000,240059040,8180,8170,8180,8170,2168
20230908,145900,222332280,8150,8150,8150,8150,4
20230908,145800,222299680,8150,8150,8150,8150,0
20230908,145700,222299680,8150,8150,8150,8150,3
20230908,145600,222275230,8150,8150,8150,8150,3
20230908,145500,222250780,8170,8170,8170,8170,491
20230908,145400,218239310,8150,8150,8150,8150,3
20230908,145300,218214860,8160,8160,8160,8160,0
20230908,145200,218214860,8160,8160,8160,8160,204
20230908,145100,216550220,8160,8160,8160,8160,3
20230908,145000,216525740,8160,8160,8160,8160,0
20230908,144900,216525740,8160,8160,8170,8160,56
20230908,144800,216068270,8160,8160,8160,8160,30
20230908,144700,215823470,8150,8150,8150,8150,3
20230908,144600,215799020,8150,8150,8150,8150,0
20230908,144500,215799020,8150,8150,8150,8150,3
20230908,144400,215774570,8140,8140,8140,8140,4
20230908,144300,215742010,8140,8140,8140,8140,0
20230908,144200,215742010,8140,8140,8140,8140,3
20230908,144100,215717590,8140,8140,8140,8140,0
20230908,144000,215717590,8140,8140,8140,8140,3
20230908,143900,215693170,8140,8140,8140,8140,0
20230908,143800,215693170,8140,8160,8160,8140,104
20230908,143700,214844610,8130,8140,8140,8130,25
20230908,143600,214641160,8150,8150,8150,8150,23
20230908,143500,214453710,8150,8150,8150,8150,3
20230908,143400,214429260,8130,8130,8130,8130,0
20230908,143300,214429260,8130,8160,8160,8130,723
20230908,143200,208529700,8130,8130,8130,8130,0
20230908,143100,208529700,8130,8150,8150,8130,23
20230908,143000,208342310,8130,8130,8130,8130,4
20230908,142900,208309790,8130,8130,8130,8130,0
20230908,142800,208309790,8130,8130,8130,8130,3
20230908,142700,208285400,8130,8130,8130,8130,0
20230908,142600,208285400,8130,8130,8130,8130,3
20230908,142500,208261010,8130,8130,8130,8130,4
20230908,142400,208228490,8130,8130,8130,8130,0
20230908,142300,208228490,8130,8130,8130,8130,3
20230908,142200,208204100,8130,8130,8130,8130,0
20230908,142100,208204100,8130,8130,8130,8130,3
20230908,142000,208179710,8120,8120,8120,8120,0
20230908,141900,208179710,8120,8150,8150,8120,12
20230908,141800,208082030,8150,8120,8150,8120,23
20230908,141700,207894670,8150,8150,8150,8150,55
20230908,141600,207446420,8120,8120,8120,8120,3
20230908,141500,207422060,8120,8120,8120,8120,0
20230908,141400,207422060,8120,8120,8120,8120,4
20230908,141300,207389580,8160,8160,8160,8160,1
20230908,141200,207381420,8120,8150,8150,8120,512
20230908,141100,203208710,8150,8140,8150,8110,804
20230908,141000,196664260,8130,8130,8130,8130,283
20230908,140900,194363470,8100,8100,8100,8100,3
20230908,140800,194339170,8100,8100,8100,8100,0
20230908,140700,194339170,8100,8110,8110,8100,603
20230908,140600,189448870,8120,8120,8120,8120,216
20230908,140500,187694950,8110,8110,8110,8110,4
20230908,140400,187662510,8110,8110,8110,8110,3
20230908,140300,187638180,8120,8120,8120,8120,0
20230908,140200,187638180,8120,8120,8120,8120,186
20230908,140100,186127860,8130,8130,8130,8130,10
20230908,140000,186046560,8110,8110,8110,8110,304
20230908,135900,183581120,8110,8110,8110,8110,103
20230908,135800,182745790,8110,8110,8110,8110,0
20230908,135700,182745790,8110,8110,8110,8110,3
20230908,135600,182721460,8130,8130,8130,8130,5
20230908,135500,182680810,8110,8110,8110,8110,4
20230908,135400,182648370,8110,8110,8110,8110,0
20230908,135300,182648370,8110,8110,8110,8110,3
20230908,135200,182624040,8120,8120,8120,8120,5
20230908,135100,182583440,8130,8130,8130,8130,2
20230908,135000,182567180,8140,8130,8140,8130,8
20230908,134900,182502090,8130,8130,8130,8130,62
20230908,134800,181998030,8130,8130,8130,8110,59
20230908,134700,181518420,8130,8130,8130,8130,20
20230908,134600,181355820,8110,8110,8110,8110,4
20230908,134500,181323380,8110,8110,8110,8110,3
20230908,134400,181299050,8110,8110,8110,8110,0
20230908,134300,181299050,8110,8110,8110,8110,3
20230908,134200,181274720,8110,8110,8110,8110,0
20230908,134100,181274720,8110,8110,8110,8110,4
20230908,134000,181242280,8110,8110,8110,8110,0
20230908,133900,181242280,8110,8110,8110,8110,3
20230908,133800,181217950,8110,8110,8110,8110,3
20230908,133700,181193620,8110,8110,8110,8110,0
20230908,133600,181193620,8110,8110,8110,8110,4
20230908,133500,181161180,8130,8130,8130,8130,15
20230908,133400,181039230,8110,8110,8110,8110,3
20230908,133300,181014900,8140,8110,8140,8110,54
20230908,133200,180575460,8110,8110,8110,8110,0
20230908,133100,180575460,8110,8110,8110,8110,16
20230908,133000,180445700,8110,8110,8110,8110,0
20230908,132900,180445700,8110,8110,8110,8110,3
20230908,132800,180421370,8140,8140,8140,8140,50
20230908,132700,180014370,8110,8110,8110,8110,4
20230908,132600,179981930,8110,8110,8110,8110,3
20230908,132500,179957600,8110,8110,8110,8110,0
20230908,132400,179957600,8110,8110,8110,8110,3
20230908,132300,179933270,8110,8110,8110,8110,0
20230908,132200,179933270,8110,8110,8110,8110,4
20230908,132100,179900830,8110,8110,8110,8110,0
20230908,132000,179900830,8110,8110,8110,8110,3
20230908,131900,179876500,8110,8110,8110,8110,5
20230908,131800,179835950,8140,8140,8140,8140,0
20230908,131700,179835950,8140,8130,8140,8110,104
20230908,131600,178990790,8130,8130,8130,8130,23
20230908,131500,178803800,8120,8100,8120,8100,53
20230908,131400,178373500,8120,8120,8120,8120,150
20230908,131300,177155500,8100,8120,8120,8100,104
20230908,131200,176311100,8130,8100,8130,8100,1385
20230908,131100,165051140,8100,8100,8100,8100,0
20230908,131000,165051140,8100,8100,8100,8100,3
20230908,130900,165026840,8120,8120,8120,8120,0
20230908,130800,165026840,8120,8130,8130,8100,205
20230908,130700,163362310,8100,8100,8100,8100,3
20230908,130600,163338010,8130,8130,8130,8130,64
20230908,130500,162817690,8100,8100,8100,8100,3
20230908,130400,162793390,8100,8100,8100,8100,0
20230908,130300,162793390,8100,8100,8100,8100,104
20230908,130200,161950990,8120,8110,8120,8110,2761
20230908,130100,139551980,8100,8100,8100,8100,3
20230908,130000,139527680,8100,8100,8100,8100,3
20230908,125900,139503380,8100,8100,8100,8100,200
20230908,125800,137883380,8110,8100,8110,8090,316
20230908,125700,135323700,8100,8090,8100,8090,425
20230908,125600,131884200,8100,8100,8100,8100,178
20230908,125500,130442400,8100,8100,8100,8100,0
20230908,125400,130442400,8100,8100,8100,8100,4
20230908,125300,130410000,8090,8090,8090,8090,33
20230908,125200,130143030,8090,8090,8090,8090,0
20230908,125100,130143030,8090,8090,8090,8090,3
20230908,125000,130118760,8090,8090,8090,8090,0
20230908,124900,130118760,8090,8090,8090,8090,4
20230908,124800,130086400,8090,8090,8090,8090,0
20230908,124700,130086400,8090,8100,8110,8090,53
20230908,124600,129657060,8100,8090,8100,8090,8
20230908,124500,129592290,8100,8100,8100,8100,152
20230908,124400,128361090,8100,8090,8100,8090,32
20230908,124300,128101930,8100,8100,8100,8100,518
20230908,124200,123906130,8080,8080,8080,8080,3
20230908,124100,123881890,8090,8090,8090,8090,3
20230908,124000,123857620,8080,8080,8080,8080,0
20230908,123900,123857620,8080,8080,8080,8080,4
20230908,123800,123825300,8080,8080,8080,8080,0
20230908,123700,123825300,8080,8080,8080,8080,8
20230908,123600,123760660,8080,8080,8080,8080,0
20230908,123500,123760660,8080,8100,8100,8080,304
20230908,123400,121298340,8080,8080,8080,8080,3
20230908,123300,121274100,8080,8080,8080,8080,0
20230908,123200,121274100,8080,8080,8080,8080,3
20230908,123100,121249860,8080,8080,8080,8080,0
20230908,123000,121249860,8080,8080,8080,8080,4
20230908,122900,121217540,8080,8080,8080,8080,0
20230908,122800,121217540,8080,8080,8080,8080,3
20230908,122700,121193300,8080,8080,8080,8080,3
20230908,122600,121169060,8100,8100,8100,8100,399
20230908,122500,117937160,8070,8100,8100,8070,5
20230908,122400,117896780,8060,8060,8060,8060,0
20230908,122300,117896780,8060,8090,8090,8060,8
20230908,122200,117832150,8060,8060,8060,8060,1
20230908,122100,117824090,8060,8100,8100,8030,4076
20230908,122000,84954630,8100,8110,8110,8100,154
20230908,121900,83705730,8110,8110,8110,8110,100
20230908,121800,82894730,8110,8110,8110,8110,3
20230908,121700,82870400,8110,8110,8110,8110,0
20230908,121600,82870400,8110,8110,8110,8110,4
20230908,121500,82837960,8110,8100,8110,8100,9
20230908,121400,82765000,8110,8110,8110,8110,244
20230908,121300,80786160,8110,8110,8110,8110,3
20230908,121200,80761830,8100,8100,8100,8100,0
20230908,121100,80761830,8100,8120,8120,8100,51
20230908,121000,80347790,8110,8110,8110,8110,0
20230908,120900,80347790,8110,8110,8110,8110,3
20230908,120800,80323460,8100,8100,8100,8100,3
20230908,120700,80299160,8100,8100,8100,8100,0
20230908,120600,80299160,8100,8100,8100,8100,4
20230908,120500,80266760,8100,8100,8100,8100,0
20230908,120400,80266760,8100,8120,8120,8100,58
20230908,120300,79795860,8120,8120,8120,8120,19
20230908,120200,79641580,8100,8100,8100,8100,3
20230908,120100,79617280,8110,8100,8110,8100,5
20230908,120000,79576770,8100,8100,8100,8100,0
20230908,115900,79576770,8100,8100,8100,8100,4
20230908,115800,79544370,8100,8100,8100,8100,0
20230908,115700,79544370,8100,8100,8100,8100,4
20230908,115600,79511970,8100,8100,8100,8100,0
20230908,115500,79511970,8100,8100,8100,8100,4
20230908,115400,79479570,8100,8100,8100,8100,3
20230908,115300,79455270,8100,8100,8100,8100,0
20230908,115200,79455270,8100,8100,8100,8100,4
20230908,115100,79422870,8130,8120,8130,8120,150
20230908,115000,78204680,8100,8100,8100,8100,3
20230908,114900,78180380,8090,8090,8090,8090,3
20230908,114800,78156110,8090,8090,8090,8090,0
20230908,114700,78156110,8090,8090,8090,8090,4
20230908,114600,78123750,8090,8090,8090,8090,0
20230908,114500,78123750,8090,8090,8090,8090,3
20230908,114400,78099480,8090,8090,8090,8090,20
20230908,114300,77937680,8090,8100,8100,8090,391
20230908,114200,74771140,8100,8100,8100,8100,4
20230908,114100,74738740,8100,8100,8100,8100,0
20230908,114000,74738740,8100,8100,8100,8100,3
20230908,113900,74714440,8100,8100,8100,8100,0
20230908,113800,74714440,8100,8100,8100,8100,4
20230908,113700,74682040,8100,8100,8100,8100,0
20230908,113600,74682040,8100,8100,8100,8100,3
20230908,113500,74657740,8090,8090,8090,8090,3
20230908,113400,74633470,8120,8110,8120,8110,102
20230908,113300,73805560,8090,8090,8090,8090,4
20230908,113200,73773200,8110,8110,8110,8110,0
20230908,113100,73773200,8110,8090,8110,8090,50
20230908,113000,73367760,8090,8090,8090,8090,0
20230908,112900,73367760,8090,8090,8090,8090,4
20230908,112800,73335400,8090,8090,8090,8090,4
20230908,112700,73303040,8090,8090,8090,8090,0
20230908,112600,73303040,8090,8090,8090,8090,3
20230908,112500,73278770,8110,8110,8110,8110,220
20230908,112400,71494570,8090,8090,8090,8090,3
20230908,112300,71470300,8090,8090,8090,8090,4
20230908,112200,71437940,8090,8090,8090,8090,0
20230908,112100,71437940,8090,8090,8090,8090,3
20230908,112000,71413670,8090,8090,8090,8090,0
20230908,111900,71413670,8090,8090,8090,8090,4
20230908,111800,71381310,8090,8090,8090,8090,0
20230908,111700,71381310,8090,8090,8090,8090,3
20230908,111600,71357040,8090,8090,8090,8090,3
20230908,111500,71332770,8100,8100,8100,8100,379
20230908,111400,68262870,8100,8100,8100,8100,4
20230908,111300,68230470,8100,8100,8100,8100,0
20230908,111200,68230470,8100,8100,8100,8100,3
20230908,111100,68206170,8100,8100,8100,8100,0
20230908,111000,68206170,8100,8100,8100,8100,3
20230908,110900,68181870,8100,8100,8100,8100,4
20230908,110800,68149470,8100,8100,8100,8100,0
20230908,110700,68149470,8100,8100,8100,8100,3
20230908,110600,68125170,8100,8100,8100,8100,0
20230908,110500,68125170,8100,8120,8130,8100,103
20230908,110400,67288850,8100,8100,8100,8100,0
20230908,110300,67288850,8100,8100,8100,8100,4
20230908,110200,67256450,8100,8100,8100,8100,3
20230908,110100,67232150,8100,8100,8100,8100,0
20230908,110000,67232150,8100,8100,8100,8100,4
20230908,105900,67199750,8100,8100,8100,8100,0
20230908,105800,67199750,8100,8100,8100,8100,3
20230908,105700,67175450,8100,8100,8100,8100,3
20230908,105600,67151150,8100,8100,8100,8100,0
20230908,105500,67151150,8100,8100,8100,8100,4
20230908,105400,67118750,8110,8110,8110,8110,429
20230908,105300,63639560,8110,8110,8110,8110,3
20230908,105200,63615230,8110,8110,8110,8110,0
20230908,105100,63615230,8110,8110,8110,8110,3
20230908,105000,63590900,8110,8110,8110,8110,4
20230908,104900,63558460,8110,8110,8110,8110,0
20230908,104800,63558460,8110,8110,8110,8110,103
20230908,104700,62723130,8110,8110,8110,8110,50
20230908,104600,62317630,8110,8110,8110,8110,3
20230908,104500,62293300,8120,8120,8120,8120,103
20230908,104400,61456940,8120,8120,8120,8120,4
20230908,104300,61424460,8120,8120,8120,8120,153
20230908,104200,60182100,8120,8120,8120,8120,253
20230908,104100,58127740,8120,8120,8120,8120,4
20230908,104000,58095260,8120,8120,8120,8120,0
20230908,103900,58095260,8120,8130,8130,8120,110
20230908,103800,57201090,8130,8130,8130,8130,324
20230908,103700,54566970,8120,8120,8120,8120,129
20230908,103600,53519490,8110,8110,8110,8110,4
20230908,103500,53487050,8110,8110,8110,8110,0
20230908,103400,53487050,8110,8110,8110,8110,3
20230908,103300,53462720,8110,8110,8110,8110,0
20230908,103200,53462720,8110,8110,8110,8110,3
20230908,103100,53438390,8110,8110,8110,8110,4
20230908,103000,53405950,8110,8110,8110,8110,432
20230908,102900,49902430,8110,8110,8110,8110,3
20230908,102800,49878100,8120,8120,8120,8120,55
20230908,102700,49431500,8120,8110,8120,8110,16
20230908,102600,49301610,8110,8110,8110,8110,0
20230908,102500,49301610,8110,8120,8120,8110,5
20230908,102400,49261050,8110,8110,8110,8110,3
20230908,102300,49236720,8110,8110,8110,8110,0
20230908,102200,49236720,8110,8110,8110,8110,4
20230908,102100,49204280,8110,8110,8110,8110,25
20230908,102000,49001530,8110,8090,8110,8090,503
20230908,101900,44922260,8100,8100,8100,8100,50
20230908,101800,44517260,8090,8090,8090,8090,3
20230908,101700,44492990,8070,8070,8070,8070,4
20230908,101600,44460710,8070,8070,8070,8070,0
20230908,101500,44460710,8070,8070,8070,8070,3
20230908,101400,44436500,8070,8070,8070,8070,0
20230908,101300,44436500,8070,8070,8070,8070,3
20230908,101200,44412290,8070,8070,8070,8070,0
20230908,101100,44412290,8070,8070,8070,8070,4
20230908,101000,44380010,8100,8070,8110,8070,27
20230908,100900,44161480,8070,8070,8070,8070,0
20230908,100800,44161480,8070,8070,8070,8070,3
20230908,100700,44137270,8070,8070,8070,8070,11
20230908,100600,44048500,8070,8070,8070,8070,4
20230908,100500,44016220,8110,8060,8110,8060,303
20230908,100400,41559040,8050,8050,8050,8050,0
20230908,100300,41559040,8050,8050,8050,8050,4
20230908,100200,41526840,8060,8110,8110,8060,1901
20230908,100100,26200790,8070,8070,8070,8070,4
20230908,100000,26168510,8080,8080,8080,8080,1
20230908,095900,26160430,8080,8080,8080,8080,1
20230908,095800,26152350,8060,8060,8060,8060,4
20230908,095700,26120110,8060,8060,8060,8060,0
20230908,095600,26120110,8060,8060,8060,8060,3
20230908,095500,26095930,8110,8080,8110,8080,500
20230908,095400,22054950,8060,8060,8060,8060,3
20230908,095300,22030770,8060,8060,8060,8060,0
20230908,095200,22030770,8060,8080,8080,8060,1019
20230908,095100,13802110,8080,8080,8080,8080,393
20230908,095000,10626670,8080,8080,8080,8080,0
20230908,094900,10626670,8080,8080,8080,8080,3
20230908,094800,10602430,8080,8080,8080,8080,94
20230908,094700,9842910,8080,8080,8080,8080,4
20230908,094600,9810590,8080,8080,8080,8080,3
20230908,094500,9786350,8080,8080,8080,8080,0
20230908,094400,9786350,8080,8080,8080,8080,14
20230908,094300,9673230,8080,8080,8080,8080,0
20230908,094200,9673230,8080,8080,8080,8080,33
20230908,094100,9406590,8080,8080,8080,8080,0
20230908,094000,9406590,8080,8080,8080,8080,3
20230908,093900,9382350,8080,8080,8080,8080,4
20230908,093800,9350030,8080,8080,8080,8080,0
20230908,093700,9350030,8080,8080,8080,8080,3
20230908,093600,9325790,8070,8070,8070,8070,0
20230908,093500,9325790,8070,8070,8070,8070,3
20230908,093400,9301580,8080,8130,8130,8080,424
20230908,093300,5875560,8080,8080,8080,8080,4
20230908,093200,5843240,8130,8080,8130,8080,14
20230908,093100,5729570,8130,8130,8130,8130,1
20230908,093000,5721440,8090,8090,8090,8090,410
20230908,092900,2404540,8090,8090,8090,8090,0
20230908,092800,2404540,8090,8090,8090,8090,4
20230908,092700,2372180,8090,8090,8090,8090,0
20230908,092600,2372180,8090,8090,8090,8090,28
20230908,092500,2145660,8100,8100,8100,8100,114
20230908,092400,1222260,8100,8100,8100,8100,0
20230908,092300,1222260,8100,8100,8100,8100,43
20230908,092200,873960,8100,8100,8100,8100,0
20230908,092100,873960,8100,8100,8100,8100,3
20230908,092000,849660,8090,8090,8090,8090,4
20230908,091900,817300,8080,8080,8080,8080,0
20230908,091800,817300,8080,8080,8080,8080,3
20230908,091700,793060,8080,8080,8080,8080,0
20230908,091600,793060,8080,8080,8080,8080,69
20230908,091500,235540,8080,8080,8080,8080,0
20230908,091400,235540,8080,8080,8080,8080,4
20230908,091300,203220,8130,8130,8130,8130,0
20230908,091200,203220,8130,8130,8130,8130,0
20230908,091100,203220,8130,8130,8130,8130,14
20230908,091000,89400,8130,8130,8130,8130,0
20230908,090900,89400,8130,8130,8130,8130,0
20230908,090800,89400,8130,8130,8130,8130,0
20230908,090700,89400,8130,8130,8130,8130,0
20230908,090600,89400,8130,8130,8130,8130,0
20230908,090500,89400,8130,8130,8130,8130,0
20230908,090400,89400,8130,8130,8130,8130,6
20230908,090300,40620,8130,8130,8130,8130,0
20230908,090200,40620,8130,8130,8130,8130,0
20230908,090100,40620,8130,8130,8130,8130,0
20230908,090000,40620,8130,8130,8130,8110,5