KissMeData/044450/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191400,189893580,8100,8100,8100,8100,288
20230911,191300,189893580,8100,8100,8100,8100,0
20230911,191200,189893580,8100,8100,8100,8100,0
20230911,191100,189893580,8100,8100,8100,8100,0
20230911,191000,189893580,8100,8100,8100,8100,0
20230911,190900,189893580,8100,8100,8100,8100,0
20230911,190800,189893580,8100,8100,8100,8100,0
20230911,190700,189893580,8100,8100,8100,8100,0
20230911,190600,189893580,8100,8100,8100,8100,0
20230911,190500,189893580,8100,8100,8100,8100,0
20230911,190400,189893580,8100,8100,8100,8100,0
20230911,190300,189893580,8100,8100,8100,8100,0
20230911,190200,189893580,8100,8100,8100,8100,0
20230911,190100,189893580,8100,8100,8100,8100,0
20230911,190000,189893580,8100,8100,8100,8100,0
20230911,185900,189893580,8100,8100,8100,8100,0
20230911,185800,189893580,8100,8100,8100,8100,0
20230911,185700,189893580,8100,8100,8100,8100,0
20230911,185600,189893580,8100,8100,8100,8100,0
20230911,185500,189893580,8100,8100,8100,8100,0
20230911,185400,189893580,8100,8100,8100,8100,0
20230911,185300,189893580,8100,8100,8100,8100,0
20230911,185200,189893580,8100,8100,8100,8100,0
20230911,185100,189893580,8100,8100,8100,8100,0
20230911,185000,189893580,8100,8100,8100,8100,0
20230911,184900,189893580,8100,8100,8100,8100,0
20230911,184800,189893580,8100,8100,8100,8100,0
20230911,184700,189893580,8100,8100,8100,8100,0
20230911,184600,189893580,8100,8100,8100,8100,0
20230911,184500,189893580,8100,8100,8100,8100,0
20230911,184400,189893580,8100,8100,8100,8100,288
20230911,184300,189893580,8100,8100,8100,8100,0
20230911,184200,189893580,8100,8100,8100,8100,0
20230911,184100,189893580,8100,8100,8100,8100,0
20230911,184000,189893580,8100,8100,8100,8100,0
20230911,183900,189893580,8100,8100,8100,8100,0
20230911,183800,189893580,8100,8100,8100,8100,0
20230911,183700,189893580,8100,8100,8100,8100,0
20230911,183600,189893580,8100,8100,8100,8100,0
20230911,183500,189893580,8100,8100,8100,8100,0
20230911,183400,189893580,8100,8100,8100,8100,0
20230911,183300,189893580,8100,8100,8100,8100,0
20230911,183200,189893580,8100,8100,8100,8100,0
20230911,183100,189893580,8100,8100,8100,8100,0
20230911,183000,189893580,8100,8100,8100,8100,0
20230911,182900,189893580,8100,8100,8100,8100,0
20230911,182800,189893580,8100,8100,8100,8100,0
20230911,182700,189893580,8100,8100,8100,8100,0
20230911,182600,189893580,8100,8100,8100,8100,0
20230911,182500,189893580,8100,8100,8100,8100,0
20230911,182400,189893580,8100,8100,8100,8100,0
20230911,182300,189893580,8100,8100,8100,8100,0
20230911,182200,189893580,8100,8100,8100,8100,0
20230911,182100,189893580,8100,8100,8100,8100,0
20230911,182000,189893580,8100,8100,8100,8100,0
20230911,181900,189893580,8100,8100,8100,8100,0
20230911,181800,189893580,8100,8100,8100,8100,0
20230911,181700,189893580,8100,8100,8100,8100,0
20230911,181600,189893580,8100,8100,8100,8100,0
20230911,181500,189893580,8100,8100,8100,8100,0
20230911,181400,189893580,8100,8100,8100,8100,288
20230911,181300,189893580,8100,8100,8100,8100,0
20230911,181200,189893580,8100,8100,8100,8100,0
20230911,181100,189893580,8100,8100,8100,8100,0
20230911,181000,189893580,8100,8100,8100,8100,0
20230911,180900,189893580,8100,8100,8100,8100,0
20230911,180800,189893580,8100,8100,8100,8100,0
20230911,180700,189893580,8100,8100,8100,8100,0
20230911,180600,189893580,8100,8100,8100,8100,0
20230911,180500,189893580,8100,8100,8100,8100,0
20230911,180400,189893580,8100,8100,8100,8100,0
20230911,180300,189893580,8100,8100,8100,8100,0
20230911,180200,189893580,8100,8100,8100,8100,0
20230911,180100,189893580,8100,8100,8100,8100,0
20230911,180000,189893580,8100,8100,8100,8100,0
20230911,175900,189893580,8100,8100,8100,8100,0
20230911,175800,189893580,8100,8100,8100,8100,0
20230911,175700,189893580,8100,8100,8100,8100,0
20230911,175600,189893580,8100,8100,8100,8100,0
20230911,175500,189893580,8100,8100,8100,8100,0
20230911,175400,189893580,8100,8100,8100,8100,0
20230911,175300,189893580,8100,8100,8100,8100,0
20230911,175200,189893580,8100,8100,8100,8100,0
20230911,175100,189893580,8100,8100,8100,8100,0
20230911,175000,189893580,8100,8100,8100,8100,0
20230911,174900,189893580,8100,8100,8100,8100,0
20230911,174800,189893580,8100,8100,8100,8100,0
20230911,174700,189893580,8100,8100,8100,8100,0
20230911,174600,189893580,8100,8100,8100,8100,0
20230911,174500,189893580,8100,8100,8100,8100,0
20230911,174400,189893580,8100,8100,8100,8100,288
20230911,174300,189893580,8100,8100,8100,8100,0
20230911,174200,189893580,8100,8100,8100,8100,0
20230911,174100,189893580,8100,8100,8100,8100,0
20230911,174000,189893580,8100,8100,8100,8100,0
20230911,173900,189893580,8100,8100,8100,8100,0
20230911,173800,189893580,8100,8100,8100,8100,0
20230911,173700,189893580,8100,8100,8100,8100,0
20230911,173600,189893580,8100,8100,8100,8100,0
20230911,173500,189893580,8100,8100,8100,8100,0
20230911,173400,189893580,8100,8100,8100,8100,0
20230911,173300,189893580,8100,8100,8100,8100,0
20230911,173200,189893580,8100,8100,8100,8100,0
20230911,173100,189893580,8100,8100,8100,8100,0
20230911,173000,189893580,8100,8100,8100,8100,0
20230911,172900,189893580,8100,8100,8100,8100,0
20230911,172800,189893580,8100,8100,8100,8100,0
20230911,172700,189893580,8100,8100,8100,8100,0
20230911,172600,189893580,8100,8100,8100,8100,0
20230911,172500,189893580,8100,8100,8100,8100,0
20230911,172400,189893580,8100,8100,8100,8100,0
20230911,172300,189893580,8100,8100,8100,8100,0
20230911,172200,189893580,8100,8100,8100,8100,0
20230911,172100,189893580,8100,8100,8100,8100,0
20230911,172000,189893580,8100,8100,8100,8100,0
20230911,171900,189893580,8100,8100,8100,8100,0
20230911,171800,189893580,8100,8100,8100,8100,0
20230911,171700,189893580,8100,8100,8100,8100,0
20230911,171600,189893580,8100,8100,8100,8100,0
20230911,171500,189893580,8100,8100,8100,8100,0
20230911,171400,189893580,8100,8100,8100,8100,288
20230911,171300,189893580,8100,8100,8100,8100,0
20230911,171200,189893580,8100,8100,8100,8100,0
20230911,171100,189893580,8100,8100,8100,8100,0
20230911,171000,189893580,8100,8100,8100,8100,0
20230911,170900,189893580,8100,8100,8100,8100,0
20230911,170800,189893580,8100,8100,8100,8100,0
20230911,170700,189893580,8100,8100,8100,8100,0
20230911,170600,189893580,8100,8100,8100,8100,0
20230911,170500,189893580,8100,8100,8100,8100,0
20230911,170400,189893580,8100,8100,8100,8100,0
20230911,170300,189893580,8100,8100,8100,8100,0
20230911,170200,189893580,8100,8100,8100,8100,0
20230911,170100,189893580,8100,8100,8100,8100,0
20230911,170000,189893580,8100,8100,8100,8100,0
20230911,165900,189893580,8100,8100,8100,8100,0
20230911,165800,189893580,8100,8100,8100,8100,0
20230911,165700,189893580,8100,8100,8100,8100,0
20230911,165600,189893580,8100,8100,8100,8100,0
20230911,165500,189893580,8100,8100,8100,8100,0
20230911,165400,189893580,8100,8100,8100,8100,0
20230911,165300,189893580,8100,8100,8100,8100,0
20230911,165200,189893580,8100,8100,8100,8100,0
20230911,165100,189893580,8100,8100,8100,8100,0
20230911,165000,189893580,8100,8100,8100,8100,0
20230911,164900,189893580,8100,8100,8100,8100,0
20230911,164800,189893580,8100,8100,8100,8100,0
20230911,164700,189893580,8100,8100,8100,8100,0
20230911,164600,189893580,8100,8100,8100,8100,0
20230911,164500,189893580,8100,8100,8100,8100,0
20230911,164400,189893580,8100,8100,8100,8100,288
20230911,164300,189893580,8100,8100,8100,8100,0
20230911,164200,189893580,8100,8100,8100,8100,0
20230911,164100,189893580,8100,8100,8100,8100,0
20230911,164000,189893580,8100,8100,8100,8100,0
20230911,163900,189893580,8100,8100,8100,8100,0
20230911,163800,189893580,8100,8100,8100,8100,0
20230911,163700,189893580,8100,8100,8100,8100,0
20230911,163600,189893580,8100,8100,8100,8100,0
20230911,163500,189893580,8100,8100,8100,8100,0
20230911,163400,189893580,8100,8100,8100,8100,0
20230911,163300,189893580,8100,8100,8100,8100,0
20230911,163200,189893580,8100,8100,8100,8100,0
20230911,163100,189893580,8100,8100,8100,8100,0
20230911,163000,189893580,8100,8100,8100,8100,0
20230911,162900,189893580,8100,8100,8100,8100,0
20230911,162800,189893580,8100,8100,8100,8100,0
20230911,162700,189893580,8100,8100,8100,8100,0
20230911,162600,189893580,8100,8100,8100,8100,0
20230911,162500,189893580,8100,8100,8100,8100,0
20230911,162400,189893580,8100,8100,8100,8100,0
20230911,162300,189893580,8100,8100,8100,8100,0
20230911,162200,189893580,8100,8100,8100,8100,0
20230911,162100,189893580,8100,8100,8100,8100,0
20230911,162000,189893580,8100,8100,8100,8100,0
20230911,161900,189893580,8100,8100,8100,8100,0
20230911,161800,189893580,8100,8100,8100,8100,0
20230911,161700,189893580,8100,8100,8100,8100,0
20230911,161600,189893580,8100,8100,8100,8100,0
20230911,161500,189893580,8100,8100,8100,8100,0
20230911,161400,189893580,8100,8100,8100,8100,288
20230911,161300,189893580,8100,8100,8100,8100,0
20230911,161200,189893580,8100,8100,8100,8100,0
20230911,161100,189893580,8100,8100,8100,8100,0
20230911,161000,189893580,8100,8100,8100,8100,0
20230911,160900,189893580,8100,8100,8100,8100,0
20230911,160800,189893580,8100,8100,8100,8100,0
20230911,160700,189893580,8100,8100,8100,8100,0
20230911,160600,189893580,8100,8100,8100,8100,0
20230911,160500,189893580,8100,8100,8100,8100,0
20230911,160400,189893580,8100,8100,8100,8100,0
20230911,160300,189893580,8100,8100,8100,8100,0
20230911,160200,189893580,8100,8100,8100,8100,0
20230911,160100,189893580,8100,8100,8100,8100,0
20230911,160000,189893580,8100,8100,8100,8100,0
20230911,155900,189893580,8100,8100,8100,8100,0
20230911,155800,189893580,8100,8100,8100,8100,0
20230911,155700,189893580,8100,8100,8100,8100,0
20230911,155600,189893580,8100,8100,8100,8100,0
20230911,155500,189893580,8100,8100,8100,8100,0
20230911,155400,189893580,8100,8100,8100,8100,0
20230911,155300,189893580,8100,8100,8100,8100,0
20230911,155200,189893580,8100,8100,8100,8100,0
20230911,155100,189893580,8100,8100,8100,8100,0
20230911,155000,189893580,8100,8100,8100,8100,0
20230911,154900,189893580,8100,8100,8100,8100,0
20230911,154800,189893580,8100,8100,8100,8100,0
20230911,154700,189893580,8100,8100,8100,8100,0
20230911,154600,189893580,8100,8100,8100,8100,0
20230911,154500,189893580,8100,8100,8100,8100,0
20230911,154400,189893580,8100,8100,8100,8100,288
20230911,154300,189893580,8100,8100,8100,8100,0
20230911,154200,189893580,8100,8100,8100,8100,0
20230911,154100,189893580,8100,8100,8100,8100,0
20230911,154000,189893580,8100,8100,8100,8100,0
20230911,153900,189893580,8100,8100,8100,8100,0
20230911,153800,189893580,8100,8100,8100,8100,0
20230911,153700,189893580,8100,8100,8100,8100,0
20230911,153600,189893580,8100,8100,8100,8100,0
20230911,153500,189893580,8100,8100,8100,8100,0
20230911,153400,189893580,8100,8100,8100,8100,0
20230911,153300,189893580,8100,8100,8100,8100,0
20230911,153200,189893580,8100,8100,8100,8100,0
20230911,153100,189893580,8100,8100,8100,8100,0
20230911,153000,189893580,8100,8100,8100,8100,288
20230911,152900,187560780,8090,8090,8090,8090,0
20230911,152800,187560780,8090,8090,8090,8090,0
20230911,152700,187560780,8090,8090,8090,8090,0
20230911,152600,187560780,8090,8090,8090,8090,0
20230911,152500,187560780,8090,8090,8090,8090,0
20230911,152400,187560780,8090,8090,8090,8090,0
20230911,152300,187560780,8090,8090,8090,8090,0
20230911,152200,187560780,8090,8090,8090,8090,0
20230911,152100,187560780,8090,8090,8090,8090,0
20230911,152000,187560780,8090,8090,8090,8090,0
20230911,151900,187560780,8090,8090,8090,8090,133
20230911,151800,186484810,8090,8090,8090,8090,0
20230911,151700,186484810,8090,8090,8090,8090,0
20230911,151600,186484810,8090,8090,8090,8090,400
20230911,151500,183248810,8100,8100,8100,8100,51
20230911,151400,182835710,8100,8100,8100,8100,13
20230911,151300,182730410,8080,8090,8090,8080,22
20230911,151200,182552480,8100,8100,8100,8100,0
20230911,151100,182552480,8100,8100,8100,8100,0
20230911,151000,182552480,8100,8100,8100,8100,0
20230911,150900,182552480,8100,8100,8100,8100,0
20230911,150800,182552480,8100,8100,8100,8100,77
20230911,150700,181928780,8100,8100,8100,8100,0
20230911,150600,181928780,8100,8100,8100,8100,0
20230911,150500,181928780,8100,8100,8100,8100,0
20230911,150400,181928780,8100,8100,8100,8100,17
20230911,150300,181791080,8100,8100,8100,8100,24
20230911,150200,181596680,8100,8100,8100,8100,6
20230911,150100,181548080,8100,8100,8100,8100,0
20230911,150000,181548080,8100,8100,8100,8100,10
20230911,145900,181467080,8100,8100,8100,8100,25
20230911,145800,181264580,8130,8130,8130,8130,50
20230911,145700,180858080,8130,8130,8130,8120,101
20230911,145600,180037450,8130,8120,8130,8120,150
20230911,145500,178817990,8130,8130,8130,8130,54
20230911,145400,178378970,8120,8130,8130,8120,51
20230911,145300,177964350,8130,8130,8130,8130,101
20230911,145200,177143220,8130,8100,8130,8100,359
20230911,145100,174233820,8100,8100,8100,8100,338
20230911,145000,171496020,8100,8120,8130,8100,134
20230911,144900,170407480,8120,8120,8120,8120,44
20230911,144800,170050200,8120,8120,8120,8120,101
20230911,144700,169230080,8120,8120,8120,8120,133
20230911,144600,168150120,8120,8120,8120,8120,50
20230911,144500,167744120,8120,8110,8120,8110,66
20230911,144400,167208360,8110,8110,8110,8110,121
20230911,144300,166227050,8110,8110,8110,8110,32
20230911,144200,165967530,8110,8100,8110,8100,115
20230911,144100,165034920,8110,8100,8110,8100,166
20230911,144000,163688710,8100,8070,8100,8070,1309
20230911,143900,153108980,8050,8050,8050,8050,0
20230911,143800,153108980,8050,8060,8060,8050,1309
20230911,143700,142565130,8060,8070,8070,8060,313
20230911,143600,140042270,8070,8070,8070,8070,0
20230911,143500,140042270,8070,8070,8070,8070,0
20230911,143400,140042270,8070,8070,8070,8070,14
20230911,143300,139929290,8070,8070,8070,8070,677
20230911,143200,134465900,8070,8070,8070,8070,0
20230911,143100,134465900,8070,8070,8070,8070,0
20230911,143000,134465900,8070,8070,8070,8070,0
20230911,142900,134465900,8070,8070,8070,8070,20
20230911,142800,134304500,8070,8070,8070,8070,0
20230911,142700,134304500,8070,8070,8070,8070,0
20230911,142600,134304500,8070,8070,8070,8070,300
20230911,142500,131883500,8080,8080,8080,8080,0
20230911,142400,131883500,8080,8080,8080,8080,0
20230911,142300,131883500,8080,8080,8080,8080,5
20230911,142200,131843100,8080,8080,8080,8080,0
20230911,142100,131843100,8080,8080,8080,8080,1
20230911,142000,131835020,8080,8080,8080,8080,41
20230911,141900,131503740,8080,8080,8080,8080,0
20230911,141800,131503740,8080,8080,8080,8080,25
20230911,141700,131301740,8070,8070,8070,8070,0
20230911,141600,131301740,8070,8070,8070,8070,1
20230911,141500,131293670,8080,8070,8080,8070,19
20230911,141400,131140330,8070,8080,8080,8070,9
20230911,141300,131067690,8080,8090,8090,8080,232
20230911,141200,129193030,8080,8080,8080,8080,0
20230911,141100,129193030,8080,8080,8080,8080,0
20230911,141000,129193030,8080,8080,8080,8080,1
20230911,140900,129184950,8090,8090,8090,8090,52
20230911,140800,128764270,8080,8080,8080,8080,0
20230911,140700,128764270,8080,8080,8080,8080,0
20230911,140600,128764270,8080,8090,8090,8080,41
20230911,140500,128432670,8090,8090,8090,8090,50
20230911,140400,128028170,8080,8080,8080,8080,6
20230911,140300,127979690,8080,8080,8080,8080,1
20230911,140200,127971610,8090,8090,8090,8090,4
20230911,140100,127939250,8090,8090,8090,8090,200
20230911,140000,126321250,8080,8080,8080,8080,0
20230911,135900,126321250,8080,8080,8080,8080,0
20230911,135800,126321250,8080,8080,8080,8080,0
20230911,135700,126321250,8080,8080,8080,8080,0
20230911,135600,126321250,8080,8080,8080,8080,0
20230911,135500,126321250,8080,8080,8080,8080,0
20230911,135400,126321250,8080,8080,8080,8080,596
20230911,135300,121505570,8080,8080,8080,8080,100
20230911,135200,120697570,8070,8070,8070,8070,0
20230911,135100,120697570,8070,8070,8070,8070,0
20230911,135000,120697570,8070,8070,8070,8070,32
20230911,134900,120439330,8070,8070,8070,8070,0
20230911,134800,120439330,8070,8070,8070,8070,1
20230911,134700,120431260,8070,8070,8070,8070,17
20230911,134600,120294070,8070,8070,8070,8070,351
20230911,134500,117461500,8080,8080,8080,8080,364
20230911,134400,114520380,8090,8090,8090,8090,0
20230911,134300,114520380,8090,8090,8090,8090,10
20230911,134200,114439480,8090,8090,8090,8090,0
20230911,134100,114439480,8090,8090,8090,8090,0
20230911,134000,114439480,8090,8090,8090,8090,0
20230911,133900,114439480,8090,8090,8090,8090,2
20230911,133800,114423300,8090,8090,8090,8090,1
20230911,133700,114415210,8090,8090,8090,8090,5
20230911,133600,114374760,8090,8090,8090,8090,2
20230911,133500,114358580,8080,8080,8080,8080,1
20230911,133400,114350500,8060,8080,8080,8060,150
20230911,133300,113140640,8060,8060,8060,8060,190
20230911,133200,111609240,8080,8080,8080,8070,276
20230911,133100,109380060,8060,8060,8060,8060,0
20230911,133000,109380060,8060,8060,8060,8060,6
20230911,132900,109331700,8060,8060,8060,8060,6
20230911,132800,109283340,8060,8070,8070,8060,176
20230911,132700,107863080,8070,8070,8070,8070,6
20230911,132600,107814660,8070,8080,8080,8070,74
20230911,132500,107216860,8070,8070,8070,8070,5
20230911,132400,107176510,8070,8070,8070,8070,12
20230911,132300,107079670,8070,8060,8070,8060,11
20230911,132200,106990950,8080,8080,8080,8060,108
20230911,132100,106118430,8060,8060,8060,8060,11
20230911,132000,106029770,8060,8060,8060,8060,6
20230911,131900,105981410,8060,8090,8090,8060,65
20230911,131800,105456840,8070,8070,8070,8070,11
20230911,131700,105368070,8090,8070,8090,8070,14
20230911,131600,105254930,8070,8070,8070,8070,11
20230911,131500,105166160,8070,8070,8070,8070,6
20230911,131400,105117740,8070,8080,8080,8070,12
20230911,131300,105020840,8070,8070,8070,8070,11
20230911,131200,104932070,8070,8070,8070,8070,6
20230911,131100,104883650,8070,8070,8080,8070,70
20230911,131000,104318740,8060,8060,8060,8060,0
20230911,130900,104318740,8060,8060,8070,8060,20
20230911,130800,104157440,8060,8060,8060,8060,8
20230911,130700,104092960,8060,8060,8060,8060,7
20230911,130600,104036540,8070,8070,8070,8070,0
20230911,130500,104036540,8070,8070,8070,8070,8
20230911,130400,103971980,8070,8070,8070,8070,12
20230911,130300,103875140,8070,8070,8070,8070,1
20230911,130200,103867070,8070,8070,8070,8070,0
20230911,130100,103867070,8070,8070,8070,8070,81
20230911,130000,103213400,8070,8070,8070,8070,0
20230911,125900,103213400,8070,8070,8070,8070,7
20230911,125800,103156910,8070,8070,8070,8070,7
20230911,125700,103100420,8070,8070,8070,8070,0
20230911,125600,103100420,8070,8070,8070,8070,1
20230911,125500,103092350,8070,8070,8070,8070,0
20230911,125400,103092350,8070,8070,8070,8070,0
20230911,125300,103092350,8070,8070,8070,8070,0
20230911,125200,103092350,8070,8070,8070,8070,36
20230911,125100,102801830,8070,8070,8070,8070,10
20230911,125000,102721130,8070,8070,8070,8070,0
20230911,124900,102721130,8070,8070,8070,8070,0
20230911,124800,102721130,8070,8070,8070,8070,1
20230911,124700,102713060,8070,8070,8070,8070,0
20230911,124600,102713060,8070,8070,8070,8070,3
20230911,124500,102688850,8070,8070,8070,8070,65
20230911,124400,102164300,8070,8070,8070,8070,0
20230911,124300,102164300,8070,8070,8070,8070,0
20230911,124200,102164300,8070,8070,8070,8070,100
20230911,124100,101357300,8070,8070,8070,8070,0
20230911,124000,101357300,8070,8070,8070,8070,10
20230911,123900,101276600,8070,8070,8070,8070,0
20230911,123800,101276600,8070,8070,8070,8070,0
20230911,123700,101276600,8070,8070,8070,8070,10
20230911,123600,101195900,8070,8070,8070,8070,40
20230911,123500,100873100,8070,8070,8070,8070,0
20230911,123400,100873100,8070,8070,8070,8070,0
20230911,123300,100873100,8070,8070,8070,8070,4
20230911,123200,100840820,8070,8070,8070,8070,0
20230911,123100,100840820,8070,8070,8070,8070,43
20230911,123000,100493810,8070,8070,8070,8070,2
20230911,122900,100477670,8070,8070,8070,8070,1
20230911,122800,100469600,8070,8070,8070,8070,105
20230911,122700,99622250,8070,8070,8070,8070,1
20230911,122600,99614180,8070,8070,8070,8070,0
20230911,122500,99614180,8070,8070,8070,8070,18
20230911,122400,99468920,8070,8070,8070,8070,0
20230911,122300,99468920,8070,8070,8070,8070,0
20230911,122200,99468920,8070,8070,8070,8070,0
20230911,122100,99468920,8070,8070,8070,8070,0
20230911,122000,99468920,8070,8070,8070,8070,7
20230911,121900,99412430,8070,8070,8070,8070,1
20230911,121800,99404360,8070,8070,8070,8070,1
20230911,121700,99396290,8070,8070,8070,8070,0
20230911,121600,99396290,8070,8070,8070,8070,0
20230911,121500,99396290,8070,8070,8070,8070,2
20230911,121400,99380150,8070,8070,8070,8070,0
20230911,121300,99380150,8070,8070,8070,8070,150
20230911,121200,98169650,8070,8070,8070,8070,70
20230911,121100,97604750,8070,8070,8070,8070,0
20230911,121000,97604750,8070,8070,8070,8070,41
20230911,120900,97273880,8070,8070,8070,8070,0
20230911,120800,97273880,8070,8070,8070,8070,0
20230911,120700,97273880,8070,8070,8070,8070,2
20230911,120600,97257740,8070,8070,8070,8070,9
20230911,120500,97185110,8060,8060,8060,8060,0
20230911,120400,97185110,8060,8060,8060,8060,0
20230911,120300,97185110,8060,8060,8060,8060,0
20230911,120200,97185110,8060,8070,8070,8060,36
20230911,120100,96894890,8070,8070,8070,8070,0
20230911,120000,96894890,8070,8070,8070,8070,1
20230911,115900,96886820,8060,8060,8060,8060,0
20230911,115800,96886820,8060,8060,8060,8060,0
20230911,115700,96886820,8060,8060,8060,8060,44
20230911,115600,96532180,8070,8070,8070,8070,200
20230911,115500,94918180,8070,8070,8070,8070,1
20230911,115400,94910110,8070,8070,8070,8070,0
20230911,115300,94910110,8070,8070,8070,8070,0
20230911,115200,94910110,8070,8070,8070,8070,2
20230911,115100,94893970,8070,8070,8070,8070,2
20230911,115000,94877830,8070,8070,8070,8070,5
20230911,114900,94837480,8070,8070,8070,8070,0
20230911,114800,94837480,8070,8070,8070,8070,0
20230911,114700,94837480,8070,8070,8070,8070,12
20230911,114600,94740640,8070,8070,8070,8070,195
20230911,114500,93166990,8070,8070,8070,8070,5
20230911,114400,93126640,8070,8070,8070,8070,0
20230911,114300,93126640,8070,8070,8070,8070,1
20230911,114200,93118570,8070,8070,8070,8070,16
20230911,114100,92989450,8070,8070,8070,8070,0
20230911,114000,92989450,8070,8070,8070,8070,12
20230911,113900,92892610,8060,8060,8060,8060,0
20230911,113800,92892610,8060,8060,8060,8060,0
20230911,113700,92892610,8060,8060,8060,8060,25
20230911,113600,92691110,8070,8070,8070,8070,0
20230911,113500,92691110,8070,8070,8070,8070,0
20230911,113400,92691110,8070,8070,8070,8070,0
20230911,113300,92691110,8070,8070,8070,8070,2
20230911,113200,92674970,8070,8070,8070,8070,10
20230911,113100,92594270,8070,8070,8070,8070,7
20230911,113000,92537780,8070,8070,8070,8070,4
20230911,112900,92505500,8070,8070,8070,8070,3
20230911,112800,92481290,8070,8070,8070,8070,0
20230911,112700,92481290,8070,8070,8070,8070,5
20230911,112600,92440940,8050,8050,8050,8050,0
20230911,112500,92440940,8050,8050,8050,8050,0
20230911,112400,92440940,8050,8070,8070,8050,2000
20230911,112300,76330080,8080,8080,8080,8080,0
20230911,112200,76330080,8080,8070,8080,8070,11
20230911,112100,76241210,8070,8070,8070,8070,0
20230911,112000,76241210,8070,8080,8080,8070,31
20230911,111900,75990740,8080,8080,8080,8080,10
20230911,111800,75909940,8080,8080,8080,8080,0
20230911,111700,75909940,8080,8070,8080,8070,42
20230911,111600,75570810,8080,8080,8080,8080,50
20230911,111500,75166810,8080,8080,8080,8070,49
20230911,111400,74770900,8080,8080,8080,8080,0
20230911,111300,74770900,8080,8080,8080,8080,10
20230911,111200,74690100,8080,8080,8080,8080,0
20230911,111100,74690100,8080,8080,8080,8080,5
20230911,111000,74649700,8080,8080,8080,8080,5
20230911,110900,74609300,8070,8070,8070,8070,100
20230911,110800,73802300,8080,8080,8080,8080,0
20230911,110700,73802300,8080,8080,8080,8080,0
20230911,110600,73802300,8080,8080,8080,8080,5
20230911,110500,73761900,8080,8080,8080,8080,0
20230911,110400,73761900,8080,8080,8080,8080,1
20230911,110300,73753820,8080,8080,8080,8080,0
20230911,110200,73753820,8080,8080,8080,8080,3
20230911,110100,73729580,8070,8070,8070,8070,1
20230911,110000,73721510,8080,8080,8080,8080,0
20230911,105900,73721510,8080,8080,8080,8080,4
20230911,105800,73689190,8080,8080,8080,8080,2
20230911,105700,73673030,8070,8070,8070,8070,273
20230911,105600,71469920,8070,8070,8070,8070,1
20230911,105500,71461850,8090,8070,8090,8070,705
20230911,105400,65772300,8070,8070,8070,8070,305
20230911,105300,63310950,8070,8080,8080,8070,414
20230911,105200,59965890,8090,8090,8090,8090,0
20230911,105100,59965890,8090,8090,8090,8090,0
20230911,105000,59965890,8090,8090,8090,8090,0
20230911,104900,59965890,8090,8090,8090,8090,0
20230911,104800,59965890,8090,8090,8090,8090,212
20230911,104700,58250810,8090,8090,8090,8090,5
20230911,104600,58210360,8090,8090,8090,8090,8
20230911,104500,58145640,8100,8100,8100,8100,15
20230911,104400,58024140,8100,8100,8100,8100,0
20230911,104300,58024140,8100,8100,8100,8100,18
20230911,104200,57878340,8100,8100,8100,8100,0
20230911,104100,57878340,8100,8100,8100,8100,48
20230911,104000,57489540,8090,8100,8100,8090,124
20230911,103900,56486140,8100,8100,8100,8100,1
20230911,103800,56478040,8090,8090,8090,8090,0
20230911,103700,56478040,8090,8100,8100,8090,72
20230911,103600,55895540,8100,8100,8100,8100,0
20230911,103500,55895540,8100,8100,8100,8100,0
20230911,103400,55895540,8100,8100,8100,8100,11
20230911,103300,55806440,8110,8110,8110,8110,13
20230911,103200,55701010,8100,8100,8100,8100,10
20230911,103100,55620010,8100,8110,8110,8100,847
20230911,103000,48752580,8120,8120,8120,8120,1
20230911,102900,48744460,8120,8120,8120,8120,3
20230911,102800,48720100,8120,8120,8120,8120,6
20230911,102700,48671380,8110,8110,8110,8110,15
20230911,102600,48549730,8120,8110,8120,8110,21
20230911,102500,48379410,8110,8110,8110,8110,0
20230911,102400,48379410,8110,8110,8110,8110,30
20230911,102300,48136110,8110,8120,8120,8110,50
20230911,102200,47730550,8120,8120,8120,8120,5
20230911,102100,47689950,8120,8120,8120,8120,20
20230911,102000,47527550,8120,8120,8120,8120,3
20230911,101900,47503190,8120,8120,8120,8120,10
20230911,101800,47421990,8120,8120,8120,8120,0
20230911,101700,47421990,8120,8120,8120,8120,0
20230911,101600,47421990,8120,8120,8120,8120,0
20230911,101500,47421990,8120,8120,8120,8120,2
20230911,101400,47405750,8120,8120,8120,8120,0
20230911,101300,47405750,8120,8120,8120,8120,0
20230911,101200,47405750,8120,8120,8120,8120,10
20230911,101100,47324550,8120,8120,8120,8120,5
20230911,101000,47283950,8120,8120,8120,8120,10
20230911,100900,47202750,8120,8120,8120,8120,11
20230911,100800,47113430,8120,8110,8120,8110,116
20230911,100700,46171520,8110,8120,8120,8110,28
20230911,100600,45944390,8120,8120,8120,8120,1
20230911,100500,45936270,8120,8120,8120,8110,132
20230911,100400,44865430,8120,8130,8130,8120,227
20230911,100300,43022120,8140,8140,8140,8140,125
20230911,100200,42004620,8140,8140,8140,8140,1
20230911,100100,41996480,8140,8140,8140,8140,50
20230911,100000,41589480,8120,8120,8120,8120,0
20230911,095900,41589480,8120,8130,8130,8120,300
20230911,095800,39153420,8130,8130,8130,8130,1
20230911,095700,39145290,8130,8130,8130,8130,5
20230911,095600,39104640,8120,8120,8120,8120,0
20230911,095500,39104640,8120,8120,8120,8120,0
20230911,095400,39104640,8120,8130,8140,8120,87
20230911,095300,38397090,8120,8120,8120,8110,341
20230911,095200,35628570,8110,8120,8120,8110,90
20230911,095100,34898570,8120,8120,8120,8120,1
20230911,095000,34890450,8120,8120,8120,8120,13
20230911,094900,34784890,8120,8120,8120,8120,840
20230911,094800,27964090,8120,8120,8120,8120,2
20230911,094700,27947850,8120,8120,8120,8120,30
20230911,094600,27704250,8120,8120,8120,8120,1
20230911,094500,27696130,8120,8120,8120,8120,101
20230911,094400,26876010,8110,8120,8120,8110,8
20230911,094300,26811070,8110,8120,8120,8110,94
20230911,094200,26047830,8120,8120,8120,8120,0
20230911,094100,26047830,8120,8120,8120,8110,3
20230911,094000,26023480,8120,8120,8120,8120,1
20230911,093900,26015360,8120,8120,8120,8120,3
20230911,093800,25991000,8120,8120,8120,8120,7
20230911,093700,25934160,8090,8090,8090,8090,0
20230911,093600,25934160,8090,8090,8090,8090,0
20230911,093500,25934160,8090,8080,8090,8080,15
20230911,093400,25812820,8120,8100,8120,8100,8
20230911,093300,25747980,8110,8120,8120,8110,151
20230911,093200,24523360,8110,8110,8110,8110,0
20230911,093100,24523360,8110,8110,8110,8110,30
20230911,093000,24280060,8110,8090,8110,8090,96
20230911,092900,23503400,8090,8090,8090,8090,5
20230911,092800,23462950,8090,8090,8090,8090,47
20230911,092700,23082720,8090,8090,8090,8090,8
20230911,092600,23018000,8080,8080,8080,8080,300
20230911,092500,20594000,8080,8080,8080,8080,0
20230911,092400,20594000,8080,8090,8090,8070,223
20230911,092300,18792680,8100,8100,8100,8100,89
20230911,092200,18071780,8110,8100,8110,8100,22
20230911,092100,17893570,8100,8100,8100,8100,11
20230911,092000,17804470,8100,8100,8100,8100,10
20230911,091900,17723470,8100,8100,8100,8100,14
20230911,091800,17610070,8090,8090,8090,8090,12
20230911,091700,17512990,8100,8100,8100,8100,1
20230911,091600,17504890,8100,8100,8100,8090,129
20230911,091500,16461170,8100,8100,8100,8100,0
20230911,091400,16461170,8100,8100,8100,8100,5
20230911,091300,16420670,8100,8100,8100,8100,5
20230911,091200,16380170,8100,8100,8100,8100,1
20230911,091100,16372070,8100,8100,8100,8100,2
20230911,091000,16355870,8100,8100,8100,8100,7
20230911,090900,16299170,8100,8100,8100,8100,16
20230911,090800,16169570,8120,8120,8120,8120,1
20230911,090700,16161450,8120,8120,8120,8120,102
20230911,090600,15333210,8120,8120,8120,8120,1
20230911,090500,15325090,8130,8120,8130,8120,14
20230911,090400,15211340,8060,8130,8130,8060,1002
20230911,090300,7135070,8130,8100,8130,8100,385
20230911,090200,4013000,8060,8100,8100,8060,130
20230911,090100,2965120,8100,8100,8100,8100,25
20230911,090000,2762620,8130,8100,8130,8100,341