KissMeData/088260/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194200,82318545,5040,5040,5040,5040,466
20230908,194100,82318545,5040,5040,5040,5040,0
20230908,194000,82318545,5040,5040,5040,5040,0
20230908,193900,82318545,5040,5040,5040,5040,0
20230908,193800,82318545,5040,5040,5040,5040,0
20230908,193700,82318545,5040,5040,5040,5040,0
20230908,193600,82318545,5040,5040,5040,5040,0
20230908,193500,82318545,5040,5040,5040,5040,0
20230908,193400,82318545,5040,5040,5040,5040,0
20230908,193300,82318545,5040,5040,5040,5040,0
20230908,193200,82318545,5040,5040,5040,5040,0
20230908,193100,82318545,5040,5040,5040,5040,0
20230908,193000,82318545,5040,5040,5040,5040,0
20230908,192900,82318545,5040,5040,5040,5040,0
20230908,192800,82318545,5040,5040,5040,5040,0
20230908,192700,82318545,5040,5040,5040,5040,0
20230908,192600,82318545,5040,5040,5040,5040,0
20230908,192500,82318545,5040,5040,5040,5040,0
20230908,192400,82318545,5040,5040,5040,5040,0
20230908,192300,82318545,5040,5040,5040,5040,0
20230908,192200,82318545,5040,5040,5040,5040,0
20230908,192100,82318545,5040,5040,5040,5040,0
20230908,192000,82318545,5040,5040,5040,5040,0
20230908,191900,82318545,5040,5040,5040,5040,0
20230908,191800,82318545,5040,5040,5040,5040,0
20230908,191700,82318545,5040,5040,5040,5040,0
20230908,191600,82318545,5040,5040,5040,5040,0
20230908,191500,82318545,5040,5040,5040,5040,0
20230908,191400,82318545,5040,5040,5040,5040,0
20230908,191300,82318545,5040,5040,5040,5040,0
20230908,191200,82318545,5040,5040,5040,5040,466
20230908,191100,82318545,5040,5040,5040,5040,0
20230908,191000,82318545,5040,5040,5040,5040,0
20230908,190900,82318545,5040,5040,5040,5040,0
20230908,190800,82318545,5040,5040,5040,5040,0
20230908,190700,82318545,5040,5040,5040,5040,0
20230908,190600,82318545,5040,5040,5040,5040,0
20230908,190500,82318545,5040,5040,5040,5040,0
20230908,190400,82318545,5040,5040,5040,5040,0
20230908,190300,82318545,5040,5040,5040,5040,0
20230908,190200,82318545,5040,5040,5040,5040,0
20230908,190100,82318545,5040,5040,5040,5040,0
20230908,190000,82318545,5040,5040,5040,5040,0
20230908,185900,82318545,5040,5040,5040,5040,0
20230908,185800,82318545,5040,5040,5040,5040,0
20230908,185700,82318545,5040,5040,5040,5040,0
20230908,185600,82318545,5040,5040,5040,5040,0
20230908,185500,82318545,5040,5040,5040,5040,0
20230908,185400,82318545,5040,5040,5040,5040,0
20230908,185300,82318545,5040,5040,5040,5040,0
20230908,185200,82318545,5040,5040,5040,5040,0
20230908,185100,82318545,5040,5040,5040,5040,0
20230908,185000,82318545,5040,5040,5040,5040,0
20230908,184900,82318545,5040,5040,5040,5040,0
20230908,184800,82318545,5040,5040,5040,5040,0
20230908,184700,82318545,5040,5040,5040,5040,0
20230908,184600,82318545,5040,5040,5040,5040,0
20230908,184500,82318545,5040,5040,5040,5040,0
20230908,184400,82318545,5040,5040,5040,5040,0
20230908,184300,82318545,5040,5040,5040,5040,0
20230908,184200,82318545,5040,5040,5040,5040,466
20230908,184100,82318545,5040,5040,5040,5040,0
20230908,184000,82318545,5040,5040,5040,5040,0
20230908,183900,82318545,5040,5040,5040,5040,0
20230908,183800,82318545,5040,5040,5040,5040,0
20230908,183700,82318545,5040,5040,5040,5040,0
20230908,183600,82318545,5040,5040,5040,5040,0
20230908,183500,82318545,5040,5040,5040,5040,0
20230908,183400,82318545,5040,5040,5040,5040,0
20230908,183300,82318545,5040,5040,5040,5040,0
20230908,183200,82318545,5040,5040,5040,5040,0
20230908,183100,82318545,5040,5040,5040,5040,0
20230908,183000,82318545,5040,5040,5040,5040,0
20230908,182900,82318545,5040,5040,5040,5040,0
20230908,182800,82318545,5040,5040,5040,5040,0
20230908,182700,82318545,5040,5040,5040,5040,0
20230908,182600,82318545,5040,5040,5040,5040,0
20230908,182500,82318545,5040,5040,5040,5040,0
20230908,182400,82318545,5040,5040,5040,5040,0
20230908,182300,82318545,5040,5040,5040,5040,0
20230908,182200,82318545,5040,5040,5040,5040,0
20230908,182100,82318545,5040,5040,5040,5040,0
20230908,182000,82318545,5040,5040,5040,5040,0
20230908,181900,82318545,5040,5040,5040,5040,0
20230908,181800,82318545,5040,5040,5040,5040,0
20230908,181700,82318545,5040,5040,5040,5040,0
20230908,181600,82318545,5040,5040,5040,5040,0
20230908,181500,82318545,5040,5040,5040,5040,0
20230908,181400,82318545,5040,5040,5040,5040,0
20230908,181300,82318545,5040,5040,5040,5040,0
20230908,181200,82318545,5040,5040,5040,5040,466
20230908,181100,82318545,5040,5040,5040,5040,0
20230908,181000,82318545,5040,5040,5040,5040,0
20230908,180900,82318545,5040,5040,5040,5040,0
20230908,180800,82318545,5040,5040,5040,5040,0
20230908,180700,82318545,5040,5040,5040,5040,0
20230908,180600,82318545,5040,5040,5040,5040,0
20230908,180500,82318545,5040,5040,5040,5040,0
20230908,180400,82318545,5040,5040,5040,5040,0
20230908,180300,82318545,5040,5040,5040,5040,0
20230908,180200,82318545,5040,5040,5040,5040,0
20230908,180100,82318545,5040,5040,5040,5040,0
20230908,180000,82318545,5040,5040,5040,5040,0
20230908,175900,82318545,5040,5040,5040,5040,0
20230908,175800,82318545,5040,5040,5040,5040,0
20230908,175700,82318545,5040,5040,5040,5040,0
20230908,175600,82318545,5040,5040,5040,5040,0
20230908,175500,82318545,5040,5040,5040,5040,0
20230908,175400,82318545,5040,5040,5040,5040,0
20230908,175300,82318545,5040,5040,5040,5040,0
20230908,175200,82318545,5040,5040,5040,5040,0
20230908,175100,82318545,5040,5040,5040,5040,0
20230908,175000,82318545,5040,5040,5040,5040,0
20230908,174900,82318545,5040,5040,5040,5040,0
20230908,174800,82318545,5040,5040,5040,5040,0
20230908,174700,82318545,5040,5040,5040,5040,0
20230908,174600,82318545,5040,5040,5040,5040,0
20230908,174500,82318545,5040,5040,5040,5040,0
20230908,174400,82318545,5040,5040,5040,5040,0
20230908,174300,82318545,5040,5040,5040,5040,0
20230908,174200,82318545,5040,5040,5040,5040,466
20230908,174100,82318545,5040,5040,5040,5040,0
20230908,174000,82318545,5040,5040,5040,5040,0
20230908,173900,82318545,5040,5040,5040,5040,0
20230908,173800,82318545,5040,5040,5040,5040,0
20230908,173700,82318545,5040,5040,5040,5040,0
20230908,173600,82318545,5040,5040,5040,5040,0
20230908,173500,82318545,5040,5040,5040,5040,0
20230908,173400,82318545,5040,5040,5040,5040,0
20230908,173300,82318545,5040,5040,5040,5040,0
20230908,173200,82318545,5040,5040,5040,5040,0
20230908,173100,82318545,5040,5040,5040,5040,0
20230908,173000,82318545,5040,5040,5040,5040,0
20230908,172900,82318545,5040,5040,5040,5040,0
20230908,172800,82318545,5040,5040,5040,5040,0
20230908,172700,82318545,5040,5040,5040,5040,0
20230908,172600,82318545,5040,5040,5040,5040,0
20230908,172500,82318545,5040,5040,5040,5040,0
20230908,172400,82318545,5040,5040,5040,5040,0
20230908,172300,82318545,5040,5040,5040,5040,0
20230908,172200,82318545,5040,5040,5040,5040,0
20230908,172100,82318545,5040,5040,5040,5040,0
20230908,172000,82318545,5040,5040,5040,5040,0
20230908,171900,82318545,5040,5040,5040,5040,0
20230908,171800,82318545,5040,5040,5040,5040,0
20230908,171700,82318545,5040,5040,5040,5040,0
20230908,171600,82318545,5040,5040,5040,5040,0
20230908,171500,82318545,5040,5040,5040,5040,0
20230908,171400,82318545,5040,5040,5040,5040,0
20230908,171300,82318545,5040,5040,5040,5040,0
20230908,171200,82318545,5040,5040,5040,5040,466
20230908,171100,82318545,5040,5040,5040,5040,0
20230908,171000,82318545,5040,5040,5040,5040,0
20230908,170900,82318545,5040,5040,5040,5040,0
20230908,170800,82318545,5040,5040,5040,5040,0
20230908,170700,82318545,5040,5040,5040,5040,0
20230908,170600,82318545,5040,5040,5040,5040,0
20230908,170500,82318545,5040,5040,5040,5040,0
20230908,170400,82318545,5040,5040,5040,5040,0
20230908,170300,82318545,5040,5040,5040,5040,0
20230908,170200,82318545,5040,5040,5040,5040,0
20230908,170100,82318545,5040,5040,5040,5040,0
20230908,170000,82318545,5040,5040,5040,5040,0
20230908,165900,82318545,5040,5040,5040,5040,0
20230908,165800,82318545,5040,5040,5040,5040,0
20230908,165700,82318545,5040,5040,5040,5040,0
20230908,165600,82318545,5040,5040,5040,5040,0
20230908,165500,82318545,5040,5040,5040,5040,0
20230908,165400,82318545,5040,5040,5040,5040,0
20230908,165300,82318545,5040,5040,5040,5040,0
20230908,165200,82318545,5040,5040,5040,5040,0
20230908,165100,82318545,5040,5040,5040,5040,0
20230908,165000,82318545,5040,5040,5040,5040,0
20230908,164900,82318545,5040,5040,5040,5040,0
20230908,164800,82318545,5040,5040,5040,5040,0
20230908,164700,82318545,5040,5040,5040,5040,0
20230908,164600,82318545,5040,5040,5040,5040,0
20230908,164500,82318545,5040,5040,5040,5040,0
20230908,164400,82318545,5040,5040,5040,5040,0
20230908,164300,82318545,5040,5040,5040,5040,0
20230908,164200,82318545,5040,5040,5040,5040,466
20230908,164100,82318545,5040,5040,5040,5040,0
20230908,164000,82318545,5040,5040,5040,5040,0
20230908,163900,82318545,5040,5040,5040,5040,0
20230908,163800,82318545,5040,5040,5040,5040,0
20230908,163700,82318545,5040,5040,5040,5040,0
20230908,163600,82318545,5040,5040,5040,5040,0
20230908,163500,82318545,5040,5040,5040,5040,0
20230908,163400,82318545,5040,5040,5040,5040,0
20230908,163300,82318545,5040,5040,5040,5040,0
20230908,163200,82318545,5040,5040,5040,5040,0
20230908,163100,82318545,5040,5040,5040,5040,0
20230908,163000,82318545,5040,5040,5040,5040,0
20230908,162900,82318545,5040,5040,5040,5040,0
20230908,162800,82318545,5040,5040,5040,5040,0
20230908,162700,82318545,5040,5040,5040,5040,0
20230908,162600,82318545,5040,5040,5040,5040,0
20230908,162500,82318545,5040,5040,5040,5040,0
20230908,162400,82318545,5040,5040,5040,5040,0
20230908,162300,82318545,5040,5040,5040,5040,0
20230908,162200,82318545,5040,5040,5040,5040,0
20230908,162100,82318545,5040,5040,5040,5040,0
20230908,162000,82318545,5040,5040,5040,5040,0
20230908,161900,82318545,5040,5040,5040,5040,0
20230908,161800,82318545,5040,5040,5040,5040,0
20230908,161700,82318545,5040,5040,5040,5040,0
20230908,161600,82318545,5040,5040,5040,5040,0
20230908,161500,82318545,5040,5040,5040,5040,0
20230908,161400,82318545,5040,5040,5040,5040,0
20230908,161300,82318545,5040,5040,5040,5040,0
20230908,161200,82318545,5040,5040,5040,5040,466
20230908,161100,82318545,5040,5040,5040,5040,0
20230908,161000,82318545,5040,5040,5040,5040,0
20230908,160900,82318545,5040,5040,5040,5040,0
20230908,160800,82318545,5040,5040,5040,5040,0
20230908,160700,82318545,5040,5040,5040,5040,0
20230908,160600,82318545,5040,5040,5040,5040,0
20230908,160500,82318545,5040,5040,5040,5040,0
20230908,160400,82318545,5040,5040,5040,5040,0
20230908,160300,82318545,5040,5040,5040,5040,0
20230908,160200,82318545,5040,5040,5040,5040,0
20230908,160100,82318545,5040,5040,5040,5040,0
20230908,160000,82318545,5040,5040,5040,5040,0
20230908,155900,82318545,5040,5040,5040,5040,0
20230908,155800,82318545,5040,5040,5040,5040,0
20230908,155700,82318545,5040,5040,5040,5040,0
20230908,155600,82318545,5040,5040,5040,5040,0
20230908,155500,82318545,5040,5040,5040,5040,0
20230908,155400,82318545,5040,5040,5040,5040,0
20230908,155300,82318545,5040,5040,5040,5040,0
20230908,155200,82318545,5040,5040,5040,5040,0
20230908,155100,82318545,5040,5040,5040,5040,0
20230908,155000,82318545,5040,5040,5040,5040,0
20230908,154900,82318545,5040,5040,5040,5040,0
20230908,154800,82318545,5040,5040,5040,5040,0
20230908,154700,82318545,5040,5040,5040,5040,0
20230908,154600,82318545,5040,5040,5040,5040,0
20230908,154500,82318545,5040,5040,5040,5040,0
20230908,154400,82318545,5040,5040,5040,5040,0
20230908,154300,82318545,5040,5040,5040,5040,0
20230908,154200,82318545,5040,5040,5040,5040,466
20230908,154100,82318545,5040,5040,5040,5040,0
20230908,154000,82318545,5040,5040,5040,5040,0
20230908,153900,82318545,5040,5040,5040,5040,0
20230908,153800,82318545,5040,5040,5040,5040,0
20230908,153700,82318545,5040,5040,5040,5040,0
20230908,153600,82318545,5040,5040,5040,5040,0
20230908,153500,82318545,5040,5040,5040,5040,0
20230908,153400,82318545,5040,5040,5040,5040,0
20230908,153300,82318545,5040,5040,5040,5040,0
20230908,153200,82318545,5040,5040,5040,5040,0
20230908,153100,82318545,5040,5040,5040,5040,0
20230908,153000,82318545,5040,5040,5040,5040,466
20230908,152900,79969905,5030,5030,5030,5030,0
20230908,152800,79969905,5030,5030,5030,5030,0
20230908,152700,79969905,5030,5030,5030,5030,0
20230908,152600,79969905,5030,5030,5030,5030,0
20230908,152500,79969905,5030,5030,5030,5030,0
20230908,152400,79969905,5030,5030,5030,5030,0
20230908,152300,79969905,5030,5030,5030,5030,0
20230908,152200,79969905,5030,5030,5030,5030,0
20230908,152100,79969905,5030,5030,5030,5030,0
20230908,152000,79969905,5030,5030,5030,5030,0
20230908,151900,79969905,5030,5030,5030,5030,1
20230908,151800,79964875,5030,5030,5030,5030,12
20230908,151700,79904515,5040,5030,5040,5030,33
20230908,151600,79738285,5040,5030,5040,5030,308
20230908,151500,78188865,5030,5030,5030,5030,1
20230908,151400,78183835,5040,5040,5040,5040,41
20230908,151300,77977195,5040,5040,5040,5040,0
20230908,151200,77977195,5040,5040,5040,5040,12
20230908,151100,77916715,5040,5040,5040,5040,22
20230908,151000,77805835,5040,5040,5040,5040,17
20230908,150900,77720155,5040,5040,5040,5040,0
20230908,150800,77720155,5040,5030,5040,5030,18
20230908,150700,77629475,5030,5030,5030,5030,0
20230908,150600,77629475,5030,5030,5030,5030,19
20230908,150500,77533905,5030,5030,5030,5030,0
20230908,150400,77533905,5030,5030,5030,5030,34
20230908,150300,77362885,5030,5030,5030,5030,2
20230908,150200,77352825,5040,5040,5040,5040,18
20230908,150100,77262105,5040,5030,5040,5030,23
20230908,150000,77146195,5040,5040,5040,5040,13
20230908,145900,77080675,5040,5040,5040,5040,0
20230908,145800,77080675,5040,5040,5040,5040,40
20230908,145700,76879075,5040,5040,5040,5040,0
20230908,145600,76879075,5040,5040,5040,5040,13
20230908,145500,76813555,5040,5040,5040,5040,22
20230908,145400,76702675,5040,5040,5040,5040,17
20230908,145300,76616995,5040,5040,5040,5040,1
20230908,145200,76611955,5040,5040,5040,5040,37
20230908,145100,76425475,5040,5040,5040,5040,0
20230908,145000,76425475,5040,5040,5040,5040,15
20230908,144900,76349875,5030,5040,5040,5030,48
20230908,144800,76108215,5030,5030,5030,5030,2
20230908,144700,76098155,5030,5030,5030,5030,0
20230908,144600,76098155,5030,5040,5040,5030,37
20230908,144500,75911865,5030,5030,5030,5030,18
20230908,144400,75821325,5030,5030,5030,5030,0
20230908,144300,75821325,5030,5030,5030,5030,13
20230908,144200,75755935,5030,5030,5030,5030,22
20230908,144100,75645275,5030,5020,5030,5020,435
20230908,144000,73461415,5020,5020,5020,5020,0
20230908,143900,73461415,5020,5020,5020,5020,37
20230908,143800,73275675,5020,5020,5020,5020,0
20230908,143700,73275675,5020,5020,5020,5020,15
20230908,143600,73200375,5020,5020,5020,5020,23
20230908,143500,73084915,5020,5020,5020,5020,16
20230908,143400,73004595,5020,5020,5020,5020,0
20230908,143300,73004595,5020,5020,5020,5010,71
20230908,143200,72648475,5010,5010,5010,5010,20
20230908,143100,72548275,5020,5020,5020,5020,15
20230908,143000,72472975,5020,5020,5020,5020,22
20230908,142900,72362535,5010,5010,5020,5010,80
20230908,142800,71961565,5010,5010,5010,5010,20
20230908,142700,71861365,5010,5010,5020,5010,28
20230908,142600,71720945,5020,5010,5020,5010,35
20230908,142500,71545375,5010,5010,5020,5010,38
20230908,142400,71354825,5010,5010,5010,5010,13
20230908,142300,71289695,5010,5010,5020,5010,57
20230908,142200,71003755,5010,5010,5010,5010,14
20230908,142100,70933615,5010,5020,5020,5010,32
20230908,142000,70773105,5010,5010,5020,5010,43
20230908,141900,70557455,5010,5020,5020,5010,25
20230908,141800,70432085,5010,5010,5010,5010,21
20230908,141700,70326875,5010,5010,5020,5010,103
20230908,141600,69810455,5010,5010,5010,5010,63
20230908,141500,69494825,5010,5020,5020,5010,134
20230908,141400,68823345,5010,5010,5020,5010,135
20230908,141300,68146775,5010,5010,5020,5010,39
20230908,141200,67951205,5010,5010,5010,5010,17
20230908,141100,67866035,5010,5020,5020,5010,36
20230908,141000,67685455,5020,5010,5020,5010,33
20230908,140900,67519995,5010,5010,5010,5010,14
20230908,140800,67449855,5020,5010,5020,5010,197
20230908,140700,66461115,5020,5010,5020,5000,228
20230908,140600,65318695,5020,5010,5020,5010,28
20230908,140500,65178275,5000,5010,5010,4995,92
20230908,140400,64718210,5020,5010,5020,5010,53
20230908,140300,64452290,5010,5010,5010,5010,20
20230908,140200,64352090,5020,5010,5020,4990,449
20230908,140100,62109930,5010,5010,5020,5010,75
20230908,140000,61733960,4995,5010,5020,4995,440
20230908,135900,59529505,5010,5020,5020,5010,100
20230908,135800,59028425,5020,5010,5020,5010,293
20230908,135700,57558825,5010,5010,5010,4995,120
20230908,135600,56957700,5010,5010,5020,5010,177
20230908,135500,56070780,5010,5010,5020,5010,63
20230908,135400,55754930,5010,5000,5010,5000,25
20230908,135300,55629750,5000,5000,5000,5000,20
20230908,135200,55529750,5010,5010,5020,5010,42
20230908,135100,55319150,5020,5010,5020,5010,37
20230908,135000,55133550,5010,5010,5020,5010,33
20230908,134900,54968090,5010,5020,5020,5010,34
20230908,134800,54797740,5010,5020,5020,5010,52
20230908,134700,54536840,5010,5010,5010,5010,0
20230908,134600,54536840,5010,5020,5020,5010,37
20230908,134500,54351310,5020,5020,5020,5020,22
20230908,134400,54240870,5020,5020,5020,5020,15
20230908,134300,54165570,5010,5010,5010,5010,20
20230908,134200,54065370,5020,5020,5020,5020,38
20230908,134100,53874610,5010,5010,5010,5010,0
20230908,134000,53874610,5010,5020,5020,5010,41
20230908,133900,53669000,5020,5020,5020,5020,22
20230908,133800,53558560,5020,5020,5020,5020,0
20230908,133700,53558560,5020,5010,5020,5010,32
20230908,133600,53398130,5020,5020,5020,5020,23
20230908,133500,53282670,5020,5020,5020,5020,18
20230908,133400,53192310,5010,5010,5010,5010,20
20230908,133300,53092110,5020,5020,5020,5020,13
20230908,133200,53026850,5020,5020,5020,5020,23
20230908,133100,52911390,5020,5020,5020,5010,58
20230908,133000,52620440,5020,5020,5020,5020,2
20230908,132900,52610400,5020,5020,5020,5020,37
20230908,132800,52424660,5010,5020,5020,5010,145
20230908,132700,51696960,5020,5020,5020,5020,18
20230908,132600,51606600,5020,5020,5020,5020,22
20230908,132500,51496160,5010,5020,5020,5010,34
20230908,132400,51325690,5020,5020,5020,5020,0
20230908,132300,51325690,5020,5020,5020,5020,39
20230908,132200,51129910,5010,5010,5010,5010,22
20230908,132100,51019690,5020,5020,5020,5020,14
20230908,132000,50949410,5020,5020,5020,5020,22
20230908,131900,50838970,5010,5020,5020,5010,36
20230908,131800,50658450,5020,5020,5020,5020,0
20230908,131700,50658450,5020,5020,5020,5020,38
20230908,131600,50467690,5010,5010,5010,5010,21
20230908,131500,50362480,5020,5020,5020,5020,19
20230908,131400,50267100,5020,5020,5020,5020,0
20230908,131300,50267100,5020,5020,5020,5010,64
20230908,131200,49946020,5010,5010,5010,5010,1
20230908,131100,49941010,5020,5020,5020,5020,16
20230908,131000,49860690,5020,5010,5020,5010,44
20230908,130900,49640020,5020,5030,5030,5020,70
20230908,130800,49288470,5030,5030,5030,5030,64
20230908,130700,48966550,5030,5040,5040,5020,41
20230908,130600,48760170,5040,5040,5040,5040,0
20230908,130500,48760170,5040,5040,5040,5040,0
20230908,130400,48760170,5040,5040,5040,5030,56
20230908,130300,48478130,5040,5040,5040,5040,0
20230908,130200,48478130,5040,5040,5040,5040,19
20230908,130100,48382370,5030,5040,5040,5030,43
20230908,130000,48165860,5040,5040,5040,5040,14
20230908,125900,48095300,5040,5040,5040,5040,0
20230908,125800,48095300,5040,5040,5040,5030,61
20230908,125700,47788060,5040,5040,5040,5040,0
20230908,125600,47788060,5040,5040,5040,5040,12
20230908,125500,47727580,5030,5030,5030,5030,21
20230908,125400,47621950,5040,5040,5040,5040,98
20230908,125300,47128030,5040,5040,5040,5040,0
20230908,125200,47128030,5040,5030,5040,5030,35
20230908,125100,46951830,5040,5040,5040,5040,22
20230908,125000,46840950,5040,5040,5040,5040,18
20230908,124900,46750230,5040,5030,5040,5030,31
20230908,124800,46594200,5040,5040,5040,5040,35
20230908,124700,46417800,5040,5040,5040,5040,0
20230908,124600,46417800,5040,5030,5040,5030,38
20230908,124500,46226490,5030,5040,5040,5030,23
20230908,124400,46110580,5040,5030,5040,5030,15
20230908,124300,46034990,5030,5030,5030,5030,20
20230908,124200,45934390,5030,5030,5030,5030,172
20230908,124100,45069230,5020,5020,5020,5020,0
20230908,124000,45069230,5020,5030,5030,5020,59
20230908,123900,44772900,5030,5030,5030,5030,1
20230908,123800,44767870,5030,5030,5030,5030,42
20230908,123700,44556610,5020,5020,5020,5020,20
20230908,123600,44456210,5030,5030,5030,5030,11
20230908,123500,44400880,5030,5030,5030,5020,524
20230908,123400,41769410,5030,5040,5040,5030,37
20230908,123300,41583140,5040,5040,5040,5040,0
20230908,123200,41583140,5040,5040,5040,5040,23
20230908,123100,41467220,5040,5030,5040,5030,36
20230908,123000,41285990,5040,5040,5040,5040,0
20230908,122900,41285990,5040,5040,5040,5040,42
20230908,122800,41074310,5030,5030,5030,5030,20
20230908,122700,40973710,5040,5040,5040,5040,13
20230908,122600,40908190,5040,5040,5040,5040,22
20230908,122500,40797310,5040,5030,5040,5030,38
20230908,122400,40606000,5040,5040,5040,5040,0
20230908,122300,40606000,5040,5040,5040,5040,36
20230908,122200,40424560,5030,5030,5030,5030,170
20230908,122100,39569460,5040,5040,5040,5040,19
20230908,122000,39473700,5040,5040,5040,5040,0
20230908,121900,39473700,5040,5030,5040,5030,55
20230908,121800,39196710,5040,5040,5040,5040,1
20230908,121700,39191670,5040,5040,5040,5040,15
20230908,121600,39116070,5040,5030,5040,5030,43
20230908,121500,38899560,5040,5040,5040,5040,17
20230908,121400,38813880,5040,5040,5040,5040,0
20230908,121300,38813880,5040,5030,5040,5030,211
20230908,121200,37752140,5040,5040,5040,5040,1
20230908,121100,37747100,5040,5040,5040,5040,12
20230908,121000,37686620,5040,5030,5040,5030,43
20230908,120900,37470110,5040,5040,5040,5040,17
20230908,120800,37384430,5040,5040,5040,5040,0
20230908,120700,37384430,5040,5030,5040,5030,56
20230908,120600,37102390,5030,5030,5030,5030,0
20230908,120500,37102390,5030,5040,5040,5030,183
20230908,120400,36181730,5040,5030,5040,5030,43
20230908,120300,35965220,5040,5040,5040,5040,14
20230908,120200,35894660,5040,5040,5040,5040,0
20230908,120100,35894660,5040,5030,5040,5030,41
20230908,120000,35688230,5040,5040,5040,5040,22
20230908,115900,35577350,5040,5040,5040,5040,0
20230908,115800,35577350,5040,5030,5040,5030,12
20230908,115700,35516880,5030,5040,5040,5030,42
20230908,115600,35305400,5040,5040,5040,5040,18
20230908,115500,35214680,5030,5030,5030,5030,0
20230908,115400,35214680,5030,5040,5040,5030,56
20230908,115300,34932650,5040,5040,5040,5040,0
20230908,115200,34932650,5040,5030,5040,5030,18
20230908,115100,34841940,5030,5040,5040,5030,42
20230908,115000,34630460,5040,5030,5040,5030,32
20230908,114900,34469360,5030,5030,5030,5030,0
20230908,114800,34469360,5030,5040,5040,5030,44
20230908,114700,34247630,5040,5040,5040,5040,1
20230908,114600,34242590,5040,5040,5040,5040,12
20230908,114500,34182110,5030,5040,5040,5030,44
20230908,114400,33960560,5040,5040,5040,5040,20
20230908,114300,33859760,5030,5030,5030,5030,0
20230908,114200,33859760,5030,5040,5040,5030,31
20230908,114100,33703720,5040,5040,5040,5040,22
20230908,114000,33592840,5040,5040,5040,5040,20
20230908,113900,33492040,5030,5030,5030,5030,21
20230908,113800,33386410,5040,5040,5040,5040,34
20230908,113700,33215050,5030,5030,5030,5030,0
20230908,113600,33215050,5030,5040,5040,5030,38
20230908,113500,33023730,5040,5040,5040,5040,22
20230908,113400,32912850,5040,5040,5040,5040,14
20230908,113300,32842290,5030,5030,5030,5030,21
20230908,113200,32736660,5040,5040,5040,5040,39
20230908,113100,32540100,5030,5030,5030,5030,0
20230908,113000,32540100,5030,5040,5040,5030,37
20230908,112900,32353830,5040,5040,5040,5040,22
20230908,112800,32242950,5040,5040,5040,5040,19
20230908,112700,32147190,5030,5040,5040,5030,23
20230908,112600,32031470,5040,5040,5040,5040,65
20230908,112500,31703870,5040,5040,5040,5040,12
20230908,112400,31643390,5030,5030,5030,5030,21
20230908,112300,31537760,5040,5040,5040,5040,19
20230908,112200,31442000,5040,5040,5040,5040,56
20230908,112100,31159760,5040,5030,5040,5030,32
20230908,112000,30998680,5040,5040,5040,5040,0
20230908,111900,30998680,5040,5040,5040,5040,78
20230908,111800,30605560,5030,5030,5030,5030,22
20230908,111700,30494900,5040,5040,5040,5040,14
20230908,111600,30424340,5040,5040,5040,5040,22
20230908,111500,30313460,5030,5040,5040,5030,38
20230908,111400,30122150,5040,5040,5040,5040,20
20230908,111300,30021350,5040,5040,5040,5040,36
20230908,111200,29839910,5030,5030,5030,5030,20
20230908,111100,29739310,5040,5040,5040,5040,16
20230908,111000,29658670,5040,5040,5040,5040,22
20230908,110900,29547790,5030,5040,5040,5030,36
20230908,110800,29366560,5040,5040,5040,5040,0
20230908,110700,29366560,5040,5040,5040,5040,17
20230908,110600,29280880,5040,5030,5040,5030,42
20230908,110500,29069400,5040,5040,5040,5040,106
20230908,110400,28535160,5040,5040,5040,5040,0
20230908,110300,28535160,5040,5040,5040,5030,64
20230908,110200,28212810,5040,5040,5040,5040,0
20230908,110100,28212810,5040,5040,5040,5040,11
20230908,110000,28157370,5030,5040,5040,5030,43
20230908,105900,27940860,5040,5040,5040,5040,16
20230908,105800,27860220,5040,5040,5040,5040,0
20230908,105700,27860220,5040,5040,5050,5040,109
20230908,105600,27310640,5040,5040,5040,5040,3
20230908,105500,27295520,5040,5040,5040,5040,18
20230908,105400,27204800,5030,5040,5040,5030,44
20230908,105300,26983250,5040,5040,5040,5040,0
20230908,105200,26983250,5040,5040,5040,5040,14
20230908,105100,26912690,5030,5040,5040,5030,42
20230908,105000,26701210,5040,5040,5040,5040,19
20230908,104900,26605450,5040,5040,5040,5040,0
20230908,104800,26605450,5040,5040,5040,5030,34
20230908,104700,26434300,5040,5040,5040,5040,22
20230908,104600,26323420,5040,5040,5040,5040,16
20230908,104500,26242780,5030,5030,5030,5030,21
20230908,104400,26137150,5040,5040,5040,5040,38
20230908,104300,25945630,5040,5040,5040,5040,0
20230908,104200,25945630,5040,5030,5040,5030,35
20230908,104100,25769430,5040,5040,5040,5040,22
20230908,104000,25658550,5040,5040,5040,5040,22
20230908,103900,25547670,5030,5030,5030,5030,21
20230908,103800,25442040,5040,5040,5040,5040,76
20230908,103700,25059000,5030,5030,5030,5030,0
20230908,103600,25059000,5030,5040,5040,5030,35
20230908,103500,24882800,5040,5040,5040,5040,22
20230908,103400,24771920,5040,5040,5040,5040,18
20230908,103300,24681200,5030,5030,5030,5030,21
20230908,103200,24575570,5040,5040,5040,5040,35
20230908,103100,24399170,5030,5030,5030,5030,0
20230908,103000,24399170,5030,5040,5040,5030,36
20230908,102900,24217940,5030,5040,5040,5030,8
20230908,102800,24177680,5040,5030,5040,5030,25
20230908,102700,24051710,5030,5030,5030,5030,20
20230908,102600,23951110,5040,5040,5040,5030,480
20230908,102500,21536130,5040,5040,5040,5040,97
20230908,102400,21047250,5040,5030,5040,5030,39
20230908,102300,20850910,5030,5030,5030,5030,0
20230908,102200,20850910,5030,5040,5040,5030,48
20230908,102100,20609090,5030,5030,5030,5030,20
20230908,102000,20508490,5040,5040,5040,5040,16
20230908,101900,20427850,5040,5040,5040,5040,22
20230908,101800,20316970,5030,5040,5040,5030,36
20230908,101700,20135740,5040,5040,5040,5040,0
20230908,101600,20135740,5040,5040,5040,5040,59
20230908,101500,19838380,5030,5030,5030,5030,32
20230908,101400,19677420,5040,5040,5040,5040,15
20230908,101300,19601820,5040,5040,5040,5040,22
20230908,101200,19490940,5030,5030,5030,5030,30
20230908,101100,19340040,5040,5040,5040,5040,19
20230908,101000,19244280,5040,5040,5040,5040,0
20230908,100900,19244280,5040,5030,5040,5030,55
20230908,100800,18967290,5040,5040,5040,5040,1
20230908,100700,18962250,5050,5050,5050,5050,20
20230908,100600,18861250,5050,5040,5050,5040,42
20230908,100500,18649350,5050,5040,5050,5040,932
20230908,100400,13951950,5050,5050,5050,5050,0
20230908,100300,13951950,5050,5040,5050,5040,59
20230908,100200,13654210,5050,5050,5050,5050,1
20230908,100100,13649160,5040,5050,5050,5040,108
20230908,100000,13104690,5050,5050,5050,5040,44
20230908,095900,12882700,5050,5050,5050,5050,18
20230908,095800,12791800,5040,5040,5040,5040,94
20230908,095700,12318040,5040,5050,5050,5040,57
20230908,095600,12030390,5040,5040,5040,5040,0
20230908,095500,12030390,5040,5050,5050,5040,27
20230908,095400,11894140,5040,5040,5040,5040,105
20230908,095300,11364940,5050,5050,5050,5050,22
20230908,095200,11253840,5050,5050,5050,5050,14
20230908,095100,11183140,5040,5040,5040,5040,113
20230908,095000,10613620,5050,5050,5050,5050,41
20230908,094900,10406570,5050,5050,5050,5050,0
20230908,094800,10406570,5050,5040,5050,5040,45
20230908,094700,10179640,5040,5050,5050,5040,106
20230908,094600,9645180,5050,5050,5050,5050,18
20230908,094500,9554280,5040,5050,5050,5040,33
20230908,094400,9387840,5050,5040,5050,5040,118
20230908,094300,8792770,5040,5040,5040,5040,694
20230908,094200,5295010,5040,5030,5040,5030,45
20230908,094100,5068490,5040,5040,5040,5040,23
20230908,094000,4952570,5040,5040,5040,5040,15
20230908,093900,4876970,5030,5030,5030,5030,21
20230908,093800,4771340,5040,5040,5040,5040,39
20230908,093700,4574780,5030,5030,5030,5030,0
20230908,093600,4574780,5030,5040,5040,5030,34
20230908,093500,4403620,5040,5040,5040,5040,0
20230908,093400,4403620,5040,5040,5040,5040,23
20230908,093300,4287700,5030,5030,5030,5030,26
20230908,093200,4156920,5040,5040,5040,5040,0
20230908,093100,4156920,5040,5040,5040,5040,33
20230908,093000,3990600,5030,5040,5040,5030,55
20230908,092900,3713710,5050,5050,5050,5050,20
20230908,092800,3612710,5050,5050,5050,5050,22
20230908,092700,3501610,5040,5040,5040,5040,22
20230908,092600,3390730,5050,5050,5050,5050,0
20230908,092500,3390730,5050,5050,5050,5050,38
20230908,092400,3198830,5040,5040,5040,5040,21
20230908,092300,3092990,5050,5060,5060,5050,49
20230908,092200,2845390,5050,5050,5050,5050,7
20230908,092100,2810040,5050,5050,5050,5050,23
20230908,092000,2693890,5060,5060,5060,5060,0
20230908,091900,2693890,5060,5050,5060,5050,132
20230908,091800,2026160,5050,5050,5050,5050,4
20230908,091700,2005960,5060,5060,5060,5060,18
20230908,091600,1914880,5050,5050,5050,5050,0
20230908,091500,1914880,5050,5050,5050,5050,21
20230908,091400,1808830,5050,5050,5050,5050,10
20230908,091300,1758330,5050,5050,5050,5050,0
20230908,091200,1758330,5050,5040,5050,5040,78
20230908,091100,1364790,5050,5050,5050,5050,0
20230908,091000,1364790,5050,5050,5050,5050,12
20230908,090900,1304190,5050,5040,5050,5040,47
20230908,090800,1067090,5050,5050,5050,5050,18
20230908,090700,976190,5010,5010,5010,5010,2
20230908,090600,966170,5050,5050,5050,5050,35
20230908,090500,789420,5000,5000,5000,5000,0
20230908,090400,789420,5000,5050,5060,5000,29
20230908,090300,643010,5060,5050,5060,5050,14
20230908,090200,572300,5070,5070,5070,5070,16
20230908,090100,491180,5050,5050,5050,5050,1
20230908,090000,486130,5060,5050,5070,5050,96