KissMeData/083420/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193700,304625570,8100,8100,8100,8100,2225
20230904,193600,304625570,8100,8100,8100,8100,0
20230904,193500,304625570,8100,8100,8100,8100,0
20230904,193400,304625570,8100,8100,8100,8100,0
20230904,193300,304625570,8100,8100,8100,8100,0
20230904,193200,304625570,8100,8100,8100,8100,0
20230904,193100,304625570,8100,8100,8100,8100,0
20230904,193000,304625570,8100,8100,8100,8100,0
20230904,192900,304625570,8100,8100,8100,8100,0
20230904,192800,304625570,8100,8100,8100,8100,0
20230904,192700,304625570,8100,8100,8100,8100,0
20230904,192600,304625570,8100,8100,8100,8100,0
20230904,192500,304625570,8100,8100,8100,8100,0
20230904,192400,304625570,8100,8100,8100,8100,0
20230904,192300,304625570,8100,8100,8100,8100,0
20230904,192200,304625570,8100,8100,8100,8100,0
20230904,192100,304625570,8100,8100,8100,8100,0
20230904,192000,304625570,8100,8100,8100,8100,0
20230904,191900,304625570,8100,8100,8100,8100,0
20230904,191800,304625570,8100,8100,8100,8100,0
20230904,191700,304625570,8100,8100,8100,8100,0
20230904,191600,304625570,8100,8100,8100,8100,0
20230904,191500,304625570,8100,8100,8100,8100,0
20230904,191400,304625570,8100,8100,8100,8100,0
20230904,191300,304625570,8100,8100,8100,8100,0
20230904,191200,304625570,8100,8100,8100,8100,0
20230904,191100,304625570,8100,8100,8100,8100,0
20230904,191000,304625570,8100,8100,8100,8100,0
20230904,190900,304625570,8100,8100,8100,8100,0
20230904,190800,304625570,8100,8100,8100,8100,0
20230904,190700,304625570,8100,8100,8100,8100,2225
20230904,190600,304625570,8100,8100,8100,8100,0
20230904,190500,304625570,8100,8100,8100,8100,0
20230904,190400,304625570,8100,8100,8100,8100,0
20230904,190300,304625570,8100,8100,8100,8100,0
20230904,190200,304625570,8100,8100,8100,8100,0
20230904,190100,304625570,8100,8100,8100,8100,0
20230904,190000,304625570,8100,8100,8100,8100,0
20230904,185900,304625570,8100,8100,8100,8100,0
20230904,185800,304625570,8100,8100,8100,8100,0
20230904,185700,304625570,8100,8100,8100,8100,0
20230904,185600,304625570,8100,8100,8100,8100,0
20230904,185500,304625570,8100,8100,8100,8100,0
20230904,185400,304625570,8100,8100,8100,8100,0
20230904,185300,304625570,8100,8100,8100,8100,0
20230904,185200,304625570,8100,8100,8100,8100,0
20230904,185100,304625570,8100,8100,8100,8100,0
20230904,185000,304625570,8100,8100,8100,8100,0
20230904,184900,304625570,8100,8100,8100,8100,0
20230904,184800,304625570,8100,8100,8100,8100,0
20230904,184700,304625570,8100,8100,8100,8100,0
20230904,184600,304625570,8100,8100,8100,8100,0
20230904,184500,304625570,8100,8100,8100,8100,0
20230904,184400,304625570,8100,8100,8100,8100,0
20230904,184300,304625570,8100,8100,8100,8100,0
20230904,184200,304625570,8100,8100,8100,8100,0
20230904,184100,304625570,8100,8100,8100,8100,0
20230904,184000,304625570,8100,8100,8100,8100,0
20230904,183900,304625570,8100,8100,8100,8100,0
20230904,183800,304625570,8100,8100,8100,8100,0
20230904,183700,304625570,8100,8100,8100,8100,2225
20230904,183600,304625570,8100,8100,8100,8100,0
20230904,183500,304625570,8100,8100,8100,8100,0
20230904,183400,304625570,8100,8100,8100,8100,0
20230904,183300,304625570,8100,8100,8100,8100,0
20230904,183200,304625570,8100,8100,8100,8100,0
20230904,183100,304625570,8100,8100,8100,8100,0
20230904,183000,304625570,8100,8100,8100,8100,0
20230904,182900,304625570,8100,8100,8100,8100,0
20230904,182800,304625570,8100,8100,8100,8100,0
20230904,182700,304625570,8100,8100,8100,8100,0
20230904,182600,304625570,8100,8100,8100,8100,0
20230904,182500,304625570,8100,8100,8100,8100,0
20230904,182400,304625570,8100,8100,8100,8100,0
20230904,182300,304625570,8100,8100,8100,8100,0
20230904,182200,304625570,8100,8100,8100,8100,0
20230904,182100,304625570,8100,8100,8100,8100,0
20230904,182000,304625570,8100,8100,8100,8100,0
20230904,181900,304625570,8100,8100,8100,8100,0
20230904,181800,304625570,8100,8100,8100,8100,0
20230904,181700,304625570,8100,8100,8100,8100,0
20230904,181600,304625570,8100,8100,8100,8100,0
20230904,181500,304625570,8100,8100,8100,8100,0
20230904,181400,304625570,8100,8100,8100,8100,0
20230904,181300,304625570,8100,8100,8100,8100,0
20230904,181200,304625570,8100,8100,8100,8100,0
20230904,181100,304625570,8100,8100,8100,8100,0
20230904,181000,304625570,8100,8100,8100,8100,0
20230904,180900,304625570,8100,8100,8100,8100,0
20230904,180800,304625570,8100,8100,8100,8100,0
20230904,180700,304625570,8100,8100,8100,8100,2225
20230904,180600,304625570,8100,8100,8100,8100,0
20230904,180500,304625570,8100,8100,8100,8100,0
20230904,180400,304625570,8100,8100,8100,8100,0
20230904,180300,304625570,8100,8100,8100,8100,0
20230904,180200,304625570,8100,8100,8100,8100,0
20230904,180100,304625570,8100,8100,8100,8100,0
20230904,180000,304625570,8100,8100,8100,8100,0
20230904,175900,304625570,8100,8100,8100,8100,0
20230904,175800,304625570,8100,8100,8100,8100,0
20230904,175700,304625570,8100,8100,8100,8100,0
20230904,175600,304625570,8100,8100,8100,8100,0
20230904,175500,304625570,8100,8100,8100,8100,0
20230904,175400,304625570,8100,8100,8100,8100,0
20230904,175300,304625570,8100,8100,8100,8100,0
20230904,175200,304625570,8100,8100,8100,8100,0
20230904,175100,304625570,8100,8100,8100,8100,0
20230904,175000,304625570,8100,8100,8100,8100,0
20230904,174900,304625570,8100,8100,8100,8100,0
20230904,174800,304625570,8100,8100,8100,8100,0
20230904,174700,304625570,8100,8100,8100,8100,0
20230904,174600,304625570,8100,8100,8100,8100,0
20230904,174500,304625570,8100,8100,8100,8100,0
20230904,174400,304625570,8100,8100,8100,8100,0
20230904,174300,304625570,8100,8100,8100,8100,0
20230904,174200,304625570,8100,8100,8100,8100,0
20230904,174100,304625570,8100,8100,8100,8100,0
20230904,174000,304625570,8100,8100,8100,8100,0
20230904,173900,304625570,8100,8100,8100,8100,0
20230904,173800,304625570,8100,8100,8100,8100,0
20230904,173700,304625570,8100,8100,8100,8100,2225
20230904,173600,304625570,8100,8100,8100,8100,0
20230904,173500,304625570,8100,8100,8100,8100,0
20230904,173400,304625570,8100,8100,8100,8100,0
20230904,173300,304625570,8100,8100,8100,8100,0
20230904,173200,304625570,8100,8100,8100,8100,0
20230904,173100,304625570,8100,8100,8100,8100,0
20230904,173000,304625570,8100,8100,8100,8100,0
20230904,172900,304625570,8100,8100,8100,8100,0
20230904,172800,304625570,8100,8100,8100,8100,0
20230904,172700,304625570,8100,8100,8100,8100,0
20230904,172600,304625570,8100,8100,8100,8100,0
20230904,172500,304625570,8100,8100,8100,8100,0
20230904,172400,304625570,8100,8100,8100,8100,0
20230904,172300,304625570,8100,8100,8100,8100,0
20230904,172200,304625570,8100,8100,8100,8100,0
20230904,172100,304625570,8100,8100,8100,8100,0
20230904,172000,304625570,8100,8100,8100,8100,0
20230904,171900,304625570,8100,8100,8100,8100,0
20230904,171800,304625570,8100,8100,8100,8100,0
20230904,171700,304625570,8100,8100,8100,8100,0
20230904,171600,304625570,8100,8100,8100,8100,0
20230904,171500,304625570,8100,8100,8100,8100,0
20230904,171400,304625570,8100,8100,8100,8100,0
20230904,171300,304625570,8100,8100,8100,8100,0
20230904,171200,304625570,8100,8100,8100,8100,0
20230904,171100,304625570,8100,8100,8100,8100,0
20230904,171000,304625570,8100,8100,8100,8100,0
20230904,170900,304625570,8100,8100,8100,8100,0
20230904,170800,304625570,8100,8100,8100,8100,0
20230904,170700,304625570,8100,8100,8100,8100,2225
20230904,170600,304625570,8100,8100,8100,8100,0
20230904,170500,304625570,8100,8100,8100,8100,0
20230904,170400,304625570,8100,8100,8100,8100,0
20230904,170300,304625570,8100,8100,8100,8100,0
20230904,170200,304625570,8100,8100,8100,8100,0
20230904,170100,304625570,8100,8100,8100,8100,0
20230904,170000,304625570,8100,8100,8100,8100,0
20230904,165900,304625570,8100,8100,8100,8100,0
20230904,165800,304625570,8100,8100,8100,8100,0
20230904,165700,304625570,8100,8100,8100,8100,0
20230904,165600,304625570,8100,8100,8100,8100,0
20230904,165500,304625570,8100,8100,8100,8100,0
20230904,165400,304625570,8100,8100,8100,8100,0
20230904,165300,304625570,8100,8100,8100,8100,0
20230904,165200,304625570,8100,8100,8100,8100,0
20230904,165100,304625570,8100,8100,8100,8100,0
20230904,165000,304625570,8100,8100,8100,8100,0
20230904,164900,304625570,8100,8100,8100,8100,0
20230904,164800,304625570,8100,8100,8100,8100,0
20230904,164700,304625570,8100,8100,8100,8100,0
20230904,164600,304625570,8100,8100,8100,8100,0
20230904,164500,304625570,8100,8100,8100,8100,0
20230904,164400,304625570,8100,8100,8100,8100,0
20230904,164300,304625570,8100,8100,8100,8100,0
20230904,164200,304625570,8100,8100,8100,8100,0
20230904,164100,304625570,8100,8100,8100,8100,0
20230904,164000,304625570,8100,8100,8100,8100,0
20230904,163900,304625570,8100,8100,8100,8100,0
20230904,163800,304625570,8100,8100,8100,8100,0
20230904,163700,304625570,8100,8100,8100,8100,2225
20230904,163600,304625570,8100,8100,8100,8100,0
20230904,163500,304625570,8100,8100,8100,8100,0
20230904,163400,304625570,8100,8100,8100,8100,0
20230904,163300,304625570,8100,8100,8100,8100,0
20230904,163200,304625570,8100,8100,8100,8100,0
20230904,163100,304625570,8100,8100,8100,8100,0
20230904,163000,304625570,8100,8100,8100,8100,0
20230904,162900,304625570,8100,8100,8100,8100,0
20230904,162800,304625570,8100,8100,8100,8100,0
20230904,162700,304625570,8100,8100,8100,8100,0
20230904,162600,304625570,8100,8100,8100,8100,0
20230904,162500,304625570,8100,8100,8100,8100,0
20230904,162400,304625570,8100,8100,8100,8100,0
20230904,162300,304625570,8100,8100,8100,8100,0
20230904,162200,304625570,8100,8100,8100,8100,0
20230904,162100,304625570,8100,8100,8100,8100,0
20230904,162000,304625570,8100,8100,8100,8100,0
20230904,161900,304625570,8100,8100,8100,8100,0
20230904,161800,304625570,8100,8100,8100,8100,0
20230904,161700,304625570,8100,8100,8100,8100,0
20230904,161600,304625570,8100,8100,8100,8100,0
20230904,161500,304625570,8100,8100,8100,8100,0
20230904,161400,304625570,8100,8100,8100,8100,0
20230904,161300,304625570,8100,8100,8100,8100,0
20230904,161200,304625570,8100,8100,8100,8100,0
20230904,161100,304625570,8100,8100,8100,8100,0
20230904,161000,304625570,8100,8100,8100,8100,0
20230904,160900,304625570,8100,8100,8100,8100,0
20230904,160800,304625570,8100,8100,8100,8100,0
20230904,160700,304625570,8100,8100,8100,8100,2225
20230904,160600,304625570,8100,8100,8100,8100,0
20230904,160500,304625570,8100,8100,8100,8100,0
20230904,160400,304625570,8100,8100,8100,8100,0
20230904,160300,304625570,8100,8100,8100,8100,0
20230904,160200,304625570,8100,8100,8100,8100,0
20230904,160100,304625570,8100,8100,8100,8100,0
20230904,160000,304625570,8100,8100,8100,8100,0
20230904,155900,304625570,8100,8100,8100,8100,0
20230904,155800,304625570,8100,8100,8100,8100,0
20230904,155700,304625570,8100,8100,8100,8100,0
20230904,155600,304625570,8100,8100,8100,8100,0
20230904,155500,304625570,8100,8100,8100,8100,0
20230904,155400,304625570,8100,8100,8100,8100,0
20230904,155300,304625570,8100,8100,8100,8100,0
20230904,155200,304625570,8100,8100,8100,8100,0
20230904,155100,304625570,8100,8100,8100,8100,0
20230904,155000,304625570,8100,8100,8100,8100,0
20230904,154900,304625570,8100,8100,8100,8100,0
20230904,154800,304625570,8100,8100,8100,8100,0
20230904,154700,304625570,8100,8100,8100,8100,0
20230904,154600,304625570,8100,8100,8100,8100,0
20230904,154500,304625570,8100,8100,8100,8100,0
20230904,154400,304625570,8100,8100,8100,8100,0
20230904,154300,304625570,8100,8100,8100,8100,0
20230904,154200,304625570,8100,8100,8100,8100,0
20230904,154100,304625570,8100,8100,8100,8100,0
20230904,154000,304625570,8100,8100,8100,8100,0
20230904,153900,304625570,8100,8100,8100,8100,0
20230904,153800,304625570,8100,8100,8100,8100,0
20230904,153700,304625570,8100,8100,8100,8100,2225
20230904,153600,304625570,8100,8100,8100,8100,0
20230904,153500,304625570,8100,8100,8100,8100,0
20230904,153400,304625570,8100,8100,8100,8100,0
20230904,153300,304625570,8100,8100,8100,8100,0
20230904,153200,304625570,8100,8100,8100,8100,0
20230904,153100,304625570,8100,8100,8100,8100,0
20230904,153000,304625570,8100,8100,8100,8100,2225
20230904,152900,286603070,8060,8060,8060,8060,0
20230904,152800,286603070,8060,8060,8060,8060,0
20230904,152700,286603070,8060,8060,8060,8060,0
20230904,152600,286603070,8060,8060,8060,8060,0
20230904,152500,286603070,8060,8060,8060,8060,0
20230904,152400,286603070,8060,8060,8060,8060,0
20230904,152300,286603070,8060,8060,8060,8060,0
20230904,152200,286603070,8060,8060,8060,8060,0
20230904,152100,286603070,8060,8060,8060,8060,0
20230904,152000,286603070,8060,8060,8060,8060,0
20230904,151900,286603070,8060,8050,8060,8050,299
20230904,151800,284193630,8050,8060,8060,8050,116
20230904,151700,283259600,8060,8050,8060,8050,300
20230904,151600,280844580,8050,8040,8050,8040,319
20230904,151500,278276710,8050,8050,8050,8050,5
20230904,151400,278236460,8060,8060,8060,8060,44
20230904,151300,277881820,8060,8050,8060,8040,324
20230904,151200,275274070,8040,8030,8040,8030,870
20230904,151100,268280270,8030,8040,8040,8030,86
20230904,151000,267588840,8040,8040,8040,8040,0
20230904,150900,267588840,8040,8040,8040,8030,204
20230904,150800,265948710,8030,8030,8030,8030,63
20230904,150700,265442820,8030,8030,8030,8030,4
20230904,150600,265410700,8030,8030,8030,8030,295
20230904,150500,263041850,8020,8030,8030,8020,318
20230904,150400,260488440,8030,8040,8040,8030,169
20230904,150300,259129730,8040,8040,8040,8040,2
20230904,150200,259113650,8030,8030,8030,8030,9
20230904,150100,259041380,8040,8040,8040,8040,0
20230904,150000,259041380,8040,8030,8040,8030,31
20230904,145900,258792160,8040,8040,8040,8040,200
20230904,145800,257184160,8040,8030,8040,8030,672
20230904,145700,251782610,8030,8030,8030,8030,0
20230904,145600,251782610,8030,8030,8030,8030,104
20230904,145500,250947490,8030,8030,8030,8030,4
20230904,145400,250915370,8040,8040,8040,8040,7
20230904,145300,250859090,8030,8030,8030,8030,340
20230904,145200,248128890,8040,8040,8040,8040,0
20230904,145100,248128890,8040,8040,8040,8040,1
20230904,145000,248120850,8040,8040,8040,8040,425
20230904,144900,244703850,8040,8030,8040,8030,104
20230904,144800,243867730,8040,8020,8040,8020,535
20230904,144700,239574330,8020,8020,8020,8020,3
20230904,144600,239550270,8010,8000,8010,8000,18
20230904,144500,239406210,8000,8020,8020,8000,84
20230904,144400,238732550,8020,8020,8020,8020,1
20230904,144300,238724530,8030,8030,8030,8030,295
20230904,144200,236355680,8020,8030,8030,8020,135
20230904,144100,235272340,8040,8040,8040,8040,128
20230904,144000,234243220,8030,8020,8030,8020,853
20230904,143900,227397800,8020,8030,8030,8020,32
20230904,143800,227141110,8030,8020,8030,8020,52
20230904,143700,226724050,8020,8020,8020,8020,3
20230904,143600,226699990,8020,8020,8020,8020,50
20230904,143500,226298990,8020,8020,8020,8020,152
20230904,143400,225079950,8020,8020,8020,8020,1
20230904,143300,225071930,8010,8010,8010,8010,4
20230904,143200,225039890,8010,8010,8010,8010,0
20230904,143100,225039890,8010,8010,8010,8010,0
20230904,143000,225039890,8010,8010,8010,8010,42
20230904,142900,224703470,8010,8010,8010,8010,0
20230904,142800,224703470,8010,8000,8010,8000,39
20230904,142700,224391430,8020,8020,8020,8020,1
20230904,142600,224383410,8000,8020,8020,8000,101
20230904,142500,223573410,8010,8000,8010,7990,1713
20230904,142400,209869980,8000,7990,8000,7990,243
20230904,142300,207926010,7990,7990,7990,7990,850
20230904,142200,201134510,7980,7980,7980,7980,10
20230904,142100,201054710,7980,7980,7980,7980,3
20230904,142000,201030770,7980,7980,7980,7980,0
20230904,141900,201030770,7980,7980,7980,7980,5
20230904,141800,200990870,7980,7980,7980,7980,2
20230904,141700,200974910,7980,7980,7980,7980,162
20230904,141600,199682150,7980,7990,7990,7980,71
20230904,141500,199115060,7980,7980,7980,7980,32
20230904,141400,198859700,7990,7990,7990,7990,0
20230904,141300,198859700,7990,7990,7990,7990,2
20230904,141200,198843720,7980,7980,7980,7980,3
20230904,141100,198819780,7990,7980,7990,7980,3
20230904,141000,198795830,7980,7990,7990,7980,78
20230904,140900,198172630,7990,7980,7990,7980,85
20230904,140800,197494180,7980,7980,7980,7980,3
20230904,140700,197470240,7990,7980,7990,7980,68
20230904,140600,196927580,7980,7970,7980,7970,2
20230904,140500,196911630,7980,7990,7990,7980,221
20230904,140400,195146670,7980,7980,7980,7980,1
20230904,140300,195138690,7990,7990,7990,7990,0
20230904,140200,195138690,7990,7970,7990,7970,8
20230904,140100,195074910,7970,7970,7970,7970,243
20230904,140000,193138200,7980,7980,7980,7980,0
20230904,135900,193138200,7980,7980,7980,7980,33
20230904,135800,192874860,7990,7980,7990,7980,1009
20230904,135700,184822950,7990,7990,8000,7980,739
20230904,135600,178918360,7990,7990,7990,7990,91
20230904,135500,178191270,8000,8000,8000,8000,20
20230904,135400,178031270,7990,7990,8000,7990,6
20230904,135300,177983310,8000,8000,8000,8000,212
20230904,135200,176287310,7990,7990,7990,7990,1
20230904,135100,176279320,7990,7990,7990,7990,11
20230904,135000,176191430,7990,7990,7990,7990,2
20230904,134900,176175450,8000,8000,8000,8000,0
20230904,134800,176175450,8000,7990,8000,7990,35
20230904,134700,175895790,8000,8000,8000,8000,0
20230904,134600,175895790,8000,8000,8000,7990,12
20230904,134500,175799890,7990,7990,7990,7990,1523
20230904,134400,163631120,7980,7980,7980,7980,0
20230904,134300,163631120,7980,7980,7990,7980,18
20230904,134200,163487470,7980,7980,7980,7980,189
20230904,134100,161979250,7980,7990,7990,7980,251
20230904,134000,159973770,7990,7980,7990,7980,714
20230904,133900,154273550,7990,7980,7990,7980,3
20230904,133800,154249600,7980,7960,7980,7960,2006
20230904,133700,138249810,7970,7970,7970,7970,0
20230904,133600,138249810,7970,7970,7970,7970,0
20230904,133500,138249810,7970,7970,7970,7970,59
20230904,133400,137779580,7960,7960,7960,7960,95
20230904,133300,137023380,7960,7960,7960,7960,0
20230904,133200,137023380,7960,7960,7960,7950,5
20230904,133100,136983600,7950,7950,7950,7950,0
20230904,133000,136983600,7950,7950,7950,7950,1
20230904,132900,136975650,7960,7960,7960,7960,0
20230904,132800,136975650,7960,7960,7960,7960,0
20230904,132700,136975650,7960,7960,7960,7960,3
20230904,132600,136951770,7960,7960,7960,7960,318
20230904,132500,134420490,7970,7970,7970,7970,11
20230904,132400,134332820,7970,7970,7970,7970,1
20230904,132300,134324850,7980,7980,7980,7980,2
20230904,132200,134308890,7970,7980,7980,7970,4
20230904,132100,134277000,7970,7970,7980,7970,91
20230904,132000,133551720,7970,7960,7970,7960,828
20230904,131900,126958620,7960,7960,7960,7960,0
20230904,131800,126958620,7960,7960,7960,7960,10
20230904,131700,126879020,7950,7950,7950,7950,0
20230904,131600,126879020,7950,7950,7950,7950,100
20230904,131500,126084020,7950,7950,7950,7950,0
20230904,131400,126084020,7950,7950,7950,7950,0
20230904,131300,126084020,7950,7950,7950,7950,0
20230904,131200,126084020,7950,7950,7950,7950,0
20230904,131100,126084020,7950,7950,7950,7950,21
20230904,131000,125917070,7950,7950,7950,7950,0
20230904,130900,125917070,7950,7950,7950,7950,300
20230904,130800,123532070,7950,7950,7950,7950,68
20230904,130700,122991470,7950,7950,7950,7950,0
20230904,130600,122991470,7950,7950,7960,7950,51
20230904,130500,122585890,7960,7960,7960,7960,0
20230904,130400,122585890,7960,7960,7960,7960,11
20230904,130300,122498330,7950,7950,7950,7950,100
20230904,130200,121703330,7950,7950,7950,7950,0
20230904,130100,121703330,7950,7950,7950,7950,0
20230904,130000,121703330,7950,7950,7950,7950,0
20230904,125900,121703330,7950,7950,7950,7950,386
20230904,125800,118634630,7950,7950,7950,7950,2
20230904,125700,118618730,7950,7950,7950,7950,50
20230904,125600,118221230,7950,7950,7950,7950,0
20230904,125500,118221230,7950,7950,7950,7950,0
20230904,125400,118221230,7950,7950,7950,7950,0
20230904,125300,118221230,7950,7950,7950,7950,0
20230904,125200,118221230,7950,7950,7950,7950,2
20230904,125100,118205330,7950,7950,7950,7950,0
20230904,125000,118205330,7950,7950,7950,7950,63
20230904,124900,117704480,7950,7950,7950,7950,0
20230904,124800,117704480,7950,7950,7950,7950,0
20230904,124700,117704480,7950,7950,7950,7950,0
20230904,124600,117704480,7950,7950,7950,7950,0
20230904,124500,117704480,7950,7950,7950,7950,50
20230904,124400,117306980,7950,7950,7950,7950,5
20230904,124300,117267230,7940,7940,7940,7940,0
20230904,124200,117267230,7940,7940,7940,7940,0
20230904,124100,117267230,7940,7940,7940,7940,4
20230904,124000,117235470,7940,7940,7940,7940,0
20230904,123900,117235470,7940,7940,7940,7940,0
20230904,123800,117235470,7940,7940,7940,7940,0
20230904,123700,117235470,7940,7940,7940,7940,88
20230904,123600,116536750,7940,7940,7940,7940,5
20230904,123500,116497050,7940,7940,7940,7940,0
20230904,123400,116497050,7940,7940,7940,7940,0
20230904,123300,116497050,7940,7940,7940,7940,0
20230904,123200,116497050,7940,7940,7940,7940,0
20230904,123100,116497050,7940,7940,7940,7940,0
20230904,123000,116497050,7940,7940,7940,7940,0
20230904,122900,116497050,7940,7940,7940,7940,0
20230904,122800,116497050,7940,7940,7940,7940,0
20230904,122700,116497050,7940,7940,7940,7940,0
20230904,122600,116497050,7940,7940,7940,7940,0
20230904,122500,116497050,7940,7940,7940,7940,0
20230904,122400,116497050,7940,7940,7940,7940,101
20230904,122300,115695110,7940,7940,7940,7940,0
20230904,122200,115695110,7940,7940,7940,7940,10
20230904,122100,115615710,7950,7950,7950,7950,0
20230904,122000,115615710,7950,7950,7950,7950,0
20230904,121900,115615710,7950,7950,7950,7950,0
20230904,121800,115615710,7950,7950,7950,7950,1
20230904,121700,115607760,7940,7940,7940,7940,0
20230904,121600,115607760,7940,7940,7940,7940,0
20230904,121500,115607760,7940,7940,7940,7940,0
20230904,121400,115607760,7940,7940,7940,7940,426
20230904,121300,112225320,7950,7950,7950,7950,0
20230904,121200,112225320,7950,7950,7950,7950,0
20230904,121100,112225320,7950,7950,7950,7950,0
20230904,121000,112225320,7950,7950,7950,7950,13
20230904,120900,112121970,7950,7950,7950,7950,106
20230904,120800,111279270,7950,7950,7950,7950,0
20230904,120700,111279270,7950,7950,7950,7950,0
20230904,120600,111279270,7950,7950,7950,7950,894
20230904,120500,104171970,7950,7950,7950,7950,0
20230904,120400,104171970,7950,7950,7950,7950,0
20230904,120300,104171970,7950,7950,7950,7950,0
20230904,120200,104171970,7950,7950,7950,7950,0
20230904,120100,104171970,7950,7950,7950,7950,0
20230904,120000,104171970,7950,7950,7950,7950,0
20230904,115900,104171970,7950,7950,7950,7950,401
20230904,115800,100984020,7940,7940,7940,7940,22
20230904,115700,100809340,7950,7950,7950,7950,0
20230904,115600,100809340,7950,7950,7950,7950,0
20230904,115500,100809340,7950,7950,7950,7950,0
20230904,115400,100809340,7950,7950,7950,7950,0
20230904,115300,100809340,7950,7950,7950,7950,0
20230904,115200,100809340,7950,7950,7950,7950,0
20230904,115100,100809340,7950,7950,7950,7950,0
20230904,115000,100809340,7950,7950,7950,7950,0
20230904,114900,100809340,7950,7950,7950,7950,0
20230904,114800,100809340,7950,7950,7950,7950,0
20230904,114700,100809340,7950,7950,7950,7950,0
20230904,114600,100809340,7950,7950,7950,7950,0
20230904,114500,100809340,7950,7950,7950,7950,14
20230904,114400,100698040,7950,7950,7950,7950,1
20230904,114300,100690090,7940,7940,7940,7940,95
20230904,114200,99935790,7940,7940,7940,7940,0
20230904,114100,99935790,7940,7940,7940,7940,0
20230904,114000,99935790,7940,7950,7950,7940,33
20230904,113900,99673750,7940,7940,7940,7940,152
20230904,113800,98466870,7940,7940,7940,7940,13
20230904,113700,98363650,7950,7940,7950,7940,112
20230904,113600,97473890,7950,7950,7950,7950,0
20230904,113500,97473890,7950,7950,7950,7950,10
20230904,113400,97394390,7950,7950,7950,7950,0
20230904,113300,97394390,7950,7950,7950,7950,0
20230904,113200,97394390,7950,7950,7950,7950,0
20230904,113100,97394390,7950,7950,7950,7950,0
20230904,113000,97394390,7950,7930,7950,7930,173
20230904,112900,96022470,7930,7930,7930,7930,0
20230904,112800,96022470,7930,7930,7930,7930,3
20230904,112700,95998680,7930,7930,7930,7930,0
20230904,112600,95998680,7930,7930,7930,7930,67
20230904,112500,95467370,7930,7930,7930,7930,312
20230904,112400,92993210,7940,7940,7940,7940,129
20230904,112300,91968950,7950,7950,7950,7950,10
20230904,112200,91889450,7950,7950,7950,7950,0
20230904,112100,91889450,7950,7950,7950,7950,49
20230904,112000,91499900,7950,7950,7950,7950,30
20230904,111900,91261400,7950,7950,7950,7950,20
20230904,111800,91102400,7960,7960,7960,7960,0
20230904,111700,91102400,7960,7960,7960,7960,0
20230904,111600,91102400,7960,7960,7960,7960,0
20230904,111500,91102400,7960,7960,7960,7960,0
20230904,111400,91102400,7960,7960,7960,7960,0
20230904,111300,91102400,7960,7960,7960,7960,0
20230904,111200,91102400,7960,7960,7960,7960,90
20230904,111100,90386000,7960,7960,7960,7960,126
20230904,111000,89383040,7940,7940,7940,7940,457
20230904,110900,85754460,7940,7940,7940,7940,211
20230904,110800,84079120,7940,7940,7940,7940,0
20230904,110700,84079120,7940,7940,7940,7940,1
20230904,110600,84071180,7940,7950,7950,7940,118
20230904,110500,83134210,7960,7940,7960,7940,4
20230904,110400,83102430,7950,7960,7960,7950,1350
20230904,110300,72368930,7950,7950,7950,7950,0
20230904,110200,72368930,7950,7960,7960,7950,381
20230904,110100,69338670,7960,7960,7960,7960,3
20230904,110000,69314790,7960,7960,7960,7950,44
20230904,105900,68964560,7960,7960,7960,7960,0
20230904,105800,68964560,7960,7960,7960,7960,2
20230904,105700,68948640,7960,7960,7960,7960,0
20230904,105600,68948640,7960,7960,7960,7960,0
20230904,105500,68948640,7960,7930,7960,7930,7
20230904,105400,68893100,7950,7950,7950,7950,0
20230904,105300,68893100,7950,7950,7950,7950,0
20230904,105200,68893100,7950,7950,7950,7950,285
20230904,105100,66627350,7960,7960,7960,7960,0
20230904,105000,66627350,7960,7960,7960,7960,12
20230904,104900,66531830,7950,7950,7950,7950,15
20230904,104800,66412580,7950,7950,7950,7950,42
20230904,104700,66078680,7950,7950,7950,7950,50
20230904,104600,65681180,7940,7940,7940,7940,36
20230904,104500,65395340,7940,7940,7940,7940,90
20230904,104400,64680740,7940,7940,7940,7940,20
20230904,104300,64521940,7940,7940,7940,7940,0
20230904,104200,64521940,7940,7940,7940,7940,0
20230904,104100,64521940,7940,7940,7940,7940,401
20230904,104000,61338000,7930,7930,7930,7930,0
20230904,103900,61338000,7930,7940,7940,7930,338
20230904,103800,58657650,7930,7920,7940,7920,198
20230904,103700,57087840,7910,7910,7910,7910,0
20230904,103600,57087840,7910,7910,7910,7910,0
20230904,103500,57087840,7910,7910,7910,7910,0
20230904,103400,57087840,7910,7910,7910,7910,23
20230904,103300,56905910,7920,7920,7920,7920,0
20230904,103200,56905910,7920,7920,7920,7920,3
20230904,103100,56882150,7920,7920,7920,7920,7
20230904,103000,56826710,7920,7920,7920,7920,76
20230904,102900,56224790,7920,7920,7920,7920,0
20230904,102800,56224790,7920,7920,7920,7920,50
20230904,102700,55828790,7930,7930,7930,7930,3
20230904,102600,55805000,7930,7930,7930,7930,143
20230904,102500,54671010,7930,7930,7930,7930,150
20230904,102400,53481510,7930,7930,7930,7930,2
20230904,102300,53465650,7930,7930,7930,7930,0
20230904,102200,53465650,7930,7930,7930,7930,0
20230904,102100,53465650,7930,7930,7930,7930,0
20230904,102000,53465650,7930,7930,7930,7930,27
20230904,101900,53251540,7930,7930,7930,7930,1
20230904,101800,53243610,7940,7940,7940,7940,0
20230904,101700,53243610,7940,7940,7940,7940,8
20230904,101600,53180090,7930,7930,7930,7930,551
20230904,101500,48810660,7930,7930,7930,7930,1
20230904,101400,48802730,7910,7910,7910,7910,30
20230904,101300,48565430,7910,7910,7910,7910,0
20230904,101200,48565430,7910,7910,7910,7910,0
20230904,101100,48565430,7910,7910,7910,7910,16
20230904,101000,48438870,7920,7910,7920,7910,353
20230904,100900,45646620,7910,7910,7910,7910,0
20230904,100800,45646620,7910,7910,7910,7910,10
20230904,100700,45567520,7910,7910,7910,7910,0
20230904,100600,45567520,7910,7910,7910,7910,0
20230904,100500,45567520,7910,7910,7910,7910,0
20230904,100400,45567520,7910,7910,7910,7910,0
20230904,100300,45567520,7910,7900,7910,7900,730
20230904,100200,39800220,7910,7910,7910,7910,1
20230904,100100,39792310,7910,7910,7910,7910,0
20230904,100000,39792310,7910,7910,7910,7910,0
20230904,095900,39792310,7910,7900,7910,7900,4
20230904,095800,39760680,7920,7920,7920,7920,40
20230904,095700,39443880,7900,7900,7900,7900,1
20230904,095600,39435980,7900,7900,7920,7900,121
20230904,095500,38479940,7900,7900,7900,7900,0
20230904,095400,38479940,7900,7900,7900,7900,510
20230904,095300,34450940,7900,7900,7900,7900,0
20230904,095200,34450940,7900,7900,7900,7900,0
20230904,095100,34450940,7900,7900,7900,7900,1
20230904,095000,34443040,7920,7920,7920,7920,1
20230904,094900,34435120,7920,7900,7920,7900,3
20230904,094800,34411380,7870,7870,7870,7870,1
20230904,094700,34403510,7900,7900,7900,7900,0
20230904,094600,34403510,7900,7900,7900,7900,100
20230904,094500,33613510,7900,7900,7900,7900,100
20230904,094400,32823510,7900,7890,7900,7890,101
20230904,094300,32025770,7900,7900,7900,7900,0
20230904,094200,32025770,7900,7900,7900,7900,414
20230904,094100,28755170,7900,7900,7900,7900,1
20230904,094000,28747270,7850,7850,7850,7850,100
20230904,093900,27962270,7850,7860,7900,7850,113
20230904,093800,27074170,7860,7900,7900,7860,206
20230904,093700,25454770,7860,7860,7860,7860,200
20230904,093600,23882770,7900,7900,7900,7900,1
20230904,093500,23874870,7860,7860,7860,7860,0
20230904,093400,23874870,7860,7860,7860,7860,170
20230904,093300,22538670,7900,7900,7900,7900,1
20230904,093200,22530770,7890,7890,7890,7890,0
20230904,093100,22530770,7890,7890,7890,7890,100
20230904,093000,21741770,7890,7890,7890,7890,0
20230904,092900,21741770,7890,7890,7890,7890,0
20230904,092800,21741770,7890,7890,7890,7890,0
20230904,092700,21741770,7890,7890,7890,7890,0
20230904,092600,21741770,7890,7890,7890,7890,330
20230904,092500,19138070,7890,7890,7890,7890,101
20230904,092400,18341180,7850,7850,7850,7850,9
20230904,092300,18270530,7850,7850,7850,7850,52
20230904,092200,17862330,7850,7850,7850,7850,60
20230904,092100,17391330,7850,7850,7850,7850,0
20230904,092000,17391330,7850,7850,7850,7850,5
20230904,091900,17352080,7850,7850,7850,7850,0
20230904,091800,17352080,7850,7850,7850,7850,5
20230904,091700,17312830,7870,7850,7870,7850,51
20230904,091600,16911480,7840,7840,7840,7840,30
20230904,091500,16676280,7840,7840,7840,7840,2
20230904,091400,16660600,7830,7830,7830,7830,0
20230904,091300,16660600,7830,7830,7830,7830,3
20230904,091200,16637110,7830,7830,7830,7830,31
20230904,091100,16394380,7830,7830,7830,7830,2
20230904,091000,16378720,7830,7830,7830,7830,100
20230904,090900,15595720,7830,7830,7830,7830,177
20230904,090800,14209810,7830,7880,7880,7830,21
20230904,090700,14045310,7890,7890,7890,7890,0
20230904,090600,14045310,7890,7890,7890,7890,0
20230904,090500,14045310,7890,7890,7890,7890,0
20230904,090400,14045310,7890,7890,7890,7890,0
20230904,090300,14045310,7890,7830,7890,7830,497
20230904,090200,10148480,7830,7840,7840,7830,481
20230904,090100,6381520,7850,7900,7900,7850,70
20230904,090000,5829120,7920,7920,7920,7920,736