KissMeData/101730/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194800,412890060,8720,8720,8720,8720,310
20230904,194700,412890060,8720,8720,8720,8720,0
20230904,194600,412890060,8720,8720,8720,8720,0
20230904,194500,412890060,8720,8720,8720,8720,0
20230904,194400,412890060,8720,8720,8720,8720,0
20230904,194300,412890060,8720,8720,8720,8720,0
20230904,194200,412890060,8720,8720,8720,8720,0
20230904,194100,412890060,8720,8720,8720,8720,0
20230904,194000,412890060,8720,8720,8720,8720,0
20230904,193900,412890060,8720,8720,8720,8720,0
20230904,193800,412890060,8720,8720,8720,8720,0
20230904,193700,412890060,8720,8720,8720,8720,0
20230904,193600,412890060,8720,8720,8720,8720,0
20230904,193500,412890060,8720,8720,8720,8720,0
20230904,193400,412890060,8720,8720,8720,8720,0
20230904,193300,412890060,8720,8720,8720,8720,0
20230904,193200,412890060,8720,8720,8720,8720,0
20230904,193100,412890060,8720,8720,8720,8720,0
20230904,193000,412890060,8720,8720,8720,8720,0
20230904,192900,412890060,8720,8720,8720,8720,0
20230904,192800,412890060,8720,8720,8720,8720,0
20230904,192700,412890060,8720,8720,8720,8720,0
20230904,192600,412890060,8720,8720,8720,8720,0
20230904,192500,412890060,8720,8720,8720,8720,0
20230904,192400,412890060,8720,8720,8720,8720,0
20230904,192300,412890060,8720,8720,8720,8720,0
20230904,192200,412890060,8720,8720,8720,8720,0
20230904,192100,412890060,8720,8720,8720,8720,0
20230904,192000,412890060,8720,8720,8720,8720,0
20230904,191900,412890060,8720,8720,8720,8720,0
20230904,191800,412890060,8720,8720,8720,8720,310
20230904,191700,412890060,8720,8720,8720,8720,0
20230904,191600,412890060,8720,8720,8720,8720,0
20230904,191500,412890060,8720,8720,8720,8720,0
20230904,191400,412890060,8720,8720,8720,8720,0
20230904,191300,412890060,8720,8720,8720,8720,0
20230904,191200,412890060,8720,8720,8720,8720,0
20230904,191100,412890060,8720,8720,8720,8720,0
20230904,191000,412890060,8720,8720,8720,8720,0
20230904,190900,412890060,8720,8720,8720,8720,0
20230904,190800,412890060,8720,8720,8720,8720,0
20230904,190700,412890060,8720,8720,8720,8720,0
20230904,190600,412890060,8720,8720,8720,8720,0
20230904,190500,412890060,8720,8720,8720,8720,0
20230904,190400,412890060,8720,8720,8720,8720,0
20230904,190300,412890060,8720,8720,8720,8720,0
20230904,190200,412890060,8720,8720,8720,8720,0
20230904,190100,412890060,8720,8720,8720,8720,0
20230904,190000,412890060,8720,8720,8720,8720,0
20230904,185900,412890060,8720,8720,8720,8720,0
20230904,185800,412890060,8720,8720,8720,8720,0
20230904,185700,412890060,8720,8720,8720,8720,0
20230904,185600,412890060,8720,8720,8720,8720,0
20230904,185500,412890060,8720,8720,8720,8720,0
20230904,185400,412890060,8720,8720,8720,8720,0
20230904,185300,412890060,8720,8720,8720,8720,0
20230904,185200,412890060,8720,8720,8720,8720,0
20230904,185100,412890060,8720,8720,8720,8720,0
20230904,185000,412890060,8720,8720,8720,8720,0
20230904,184900,412890060,8720,8720,8720,8720,0
20230904,184800,412890060,8720,8720,8720,8720,310
20230904,184700,412890060,8720,8720,8720,8720,0
20230904,184600,412890060,8720,8720,8720,8720,0
20230904,184500,412890060,8720,8720,8720,8720,0
20230904,184400,412890060,8720,8720,8720,8720,0
20230904,184300,412890060,8720,8720,8720,8720,0
20230904,184200,412890060,8720,8720,8720,8720,0
20230904,184100,412890060,8720,8720,8720,8720,0
20230904,184000,412890060,8720,8720,8720,8720,0
20230904,183900,412890060,8720,8720,8720,8720,0
20230904,183800,412890060,8720,8720,8720,8720,0
20230904,183700,412890060,8720,8720,8720,8720,0
20230904,183600,412890060,8720,8720,8720,8720,0
20230904,183500,412890060,8720,8720,8720,8720,0
20230904,183400,412890060,8720,8720,8720,8720,0
20230904,183300,412890060,8720,8720,8720,8720,0
20230904,183200,412890060,8720,8720,8720,8720,0
20230904,183100,412890060,8720,8720,8720,8720,0
20230904,183000,412890060,8720,8720,8720,8720,0
20230904,182900,412890060,8720,8720,8720,8720,0
20230904,182800,412890060,8720,8720,8720,8720,0
20230904,182700,412890060,8720,8720,8720,8720,0
20230904,182600,412890060,8720,8720,8720,8720,0
20230904,182500,412890060,8720,8720,8720,8720,0
20230904,182400,412890060,8720,8720,8720,8720,0
20230904,182300,412890060,8720,8720,8720,8720,0
20230904,182200,412890060,8720,8720,8720,8720,0
20230904,182100,412890060,8720,8720,8720,8720,0
20230904,182000,412890060,8720,8720,8720,8720,0
20230904,181900,412890060,8720,8720,8720,8720,0
20230904,181800,412890060,8720,8720,8720,8720,310
20230904,181700,412890060,8720,8720,8720,8720,0
20230904,181600,412890060,8720,8720,8720,8720,0
20230904,181500,412890060,8720,8720,8720,8720,0
20230904,181400,412890060,8720,8720,8720,8720,0
20230904,181300,412890060,8720,8720,8720,8720,0
20230904,181200,412890060,8720,8720,8720,8720,0
20230904,181100,412890060,8720,8720,8720,8720,0
20230904,181000,412890060,8720,8720,8720,8720,0
20230904,180900,412890060,8720,8720,8720,8720,0
20230904,180800,412890060,8720,8720,8720,8720,0
20230904,180700,412890060,8720,8720,8720,8720,0
20230904,180600,412890060,8720,8720,8720,8720,0
20230904,180500,412890060,8720,8720,8720,8720,0
20230904,180400,412890060,8720,8720,8720,8720,0
20230904,180300,412890060,8720,8720,8720,8720,0
20230904,180200,412890060,8720,8720,8720,8720,0
20230904,180100,412890060,8720,8720,8720,8720,0
20230904,180000,412890060,8720,8720,8720,8720,0
20230904,175900,412890060,8720,8720,8720,8720,0
20230904,175800,412890060,8720,8720,8720,8720,0
20230904,175700,412890060,8720,8720,8720,8720,0
20230904,175600,412890060,8720,8720,8720,8720,0
20230904,175500,412890060,8720,8720,8720,8720,0
20230904,175400,412890060,8720,8720,8720,8720,0
20230904,175300,412890060,8720,8720,8720,8720,0
20230904,175200,412890060,8720,8720,8720,8720,0
20230904,175100,412890060,8720,8720,8720,8720,0
20230904,175000,412890060,8720,8720,8720,8720,0
20230904,174900,412890060,8720,8720,8720,8720,0
20230904,174800,412890060,8720,8720,8720,8720,310
20230904,174700,412890060,8720,8720,8720,8720,0
20230904,174600,412890060,8720,8720,8720,8720,0
20230904,174500,412890060,8720,8720,8720,8720,0
20230904,174400,412890060,8720,8720,8720,8720,0
20230904,174300,412890060,8720,8720,8720,8720,0
20230904,174200,412890060,8720,8720,8720,8720,0
20230904,174100,412890060,8720,8720,8720,8720,0
20230904,174000,412890060,8720,8720,8720,8720,0
20230904,173900,412890060,8720,8720,8720,8720,0
20230904,173800,412890060,8720,8720,8720,8720,0
20230904,173700,412890060,8720,8720,8720,8720,0
20230904,173600,412890060,8720,8720,8720,8720,0
20230904,173500,412890060,8720,8720,8720,8720,0
20230904,173400,412890060,8720,8720,8720,8720,0
20230904,173300,412890060,8720,8720,8720,8720,0
20230904,173200,412890060,8720,8720,8720,8720,0
20230904,173100,412890060,8720,8720,8720,8720,0
20230904,173000,412890060,8720,8720,8720,8720,0
20230904,172900,412890060,8720,8720,8720,8720,0
20230904,172800,412890060,8720,8720,8720,8720,0
20230904,172700,412890060,8720,8720,8720,8720,0
20230904,172600,412890060,8720,8720,8720,8720,0
20230904,172500,412890060,8720,8720,8720,8720,0
20230904,172400,412890060,8720,8720,8720,8720,0
20230904,172300,412890060,8720,8720,8720,8720,0
20230904,172200,412890060,8720,8720,8720,8720,0
20230904,172100,412890060,8720,8720,8720,8720,0
20230904,172000,412890060,8720,8720,8720,8720,0
20230904,171900,412890060,8720,8720,8720,8720,0
20230904,171800,412890060,8720,8720,8720,8720,310
20230904,171700,412890060,8720,8720,8720,8720,0
20230904,171600,412890060,8720,8720,8720,8720,0
20230904,171500,412890060,8720,8720,8720,8720,0
20230904,171400,412890060,8720,8720,8720,8720,0
20230904,171300,412890060,8720,8720,8720,8720,0
20230904,171200,412890060,8720,8720,8720,8720,0
20230904,171100,412890060,8720,8720,8720,8720,0
20230904,171000,412890060,8720,8720,8720,8720,0
20230904,170900,412890060,8720,8720,8720,8720,0
20230904,170800,412890060,8720,8720,8720,8720,0
20230904,170700,412890060,8720,8720,8720,8720,0
20230904,170600,412890060,8720,8720,8720,8720,0
20230904,170500,412890060,8720,8720,8720,8720,0
20230904,170400,412890060,8720,8720,8720,8720,0
20230904,170300,412890060,8720,8720,8720,8720,0
20230904,170200,412890060,8720,8720,8720,8720,0
20230904,170100,412890060,8720,8720,8720,8720,0
20230904,170000,412890060,8720,8720,8720,8720,0
20230904,165900,412890060,8720,8720,8720,8720,0
20230904,165800,412890060,8720,8720,8720,8720,0
20230904,165700,412890060,8720,8720,8720,8720,0
20230904,165600,412890060,8720,8720,8720,8720,0
20230904,165500,412890060,8720,8720,8720,8720,0
20230904,165400,412890060,8720,8720,8720,8720,0
20230904,165300,412890060,8720,8720,8720,8720,0
20230904,165200,412890060,8720,8720,8720,8720,0
20230904,165100,412890060,8720,8720,8720,8720,0
20230904,165000,412890060,8720,8720,8720,8720,0
20230904,164900,412890060,8720,8720,8720,8720,0
20230904,164800,412890060,8720,8720,8720,8720,310
20230904,164700,412890060,8720,8720,8720,8720,0
20230904,164600,412890060,8720,8720,8720,8720,0
20230904,164500,412890060,8720,8720,8720,8720,0
20230904,164400,412890060,8720,8720,8720,8720,0
20230904,164300,412890060,8720,8720,8720,8720,0
20230904,164200,412890060,8720,8720,8720,8720,0
20230904,164100,412890060,8720,8720,8720,8720,0
20230904,164000,412890060,8720,8720,8720,8720,0
20230904,163900,412890060,8720,8720,8720,8720,0
20230904,163800,412890060,8720,8720,8720,8720,0
20230904,163700,412890060,8720,8720,8720,8720,0
20230904,163600,412890060,8720,8720,8720,8720,0
20230904,163500,412890060,8720,8720,8720,8720,0
20230904,163400,412890060,8720,8720,8720,8720,0
20230904,163300,412890060,8720,8720,8720,8720,0
20230904,163200,412890060,8720,8720,8720,8720,0
20230904,163100,412890060,8720,8720,8720,8720,0
20230904,163000,412890060,8720,8720,8720,8720,0
20230904,162900,412890060,8720,8720,8720,8720,0
20230904,162800,412890060,8720,8720,8720,8720,0
20230904,162700,412890060,8720,8720,8720,8720,0
20230904,162600,412890060,8720,8720,8720,8720,0
20230904,162500,412890060,8720,8720,8720,8720,0
20230904,162400,412890060,8720,8720,8720,8720,0
20230904,162300,412890060,8720,8720,8720,8720,0
20230904,162200,412890060,8720,8720,8720,8720,0
20230904,162100,412890060,8720,8720,8720,8720,0
20230904,162000,412890060,8720,8720,8720,8720,0
20230904,161900,412890060,8720,8720,8720,8720,0
20230904,161800,412890060,8720,8720,8720,8720,310
20230904,161700,412890060,8720,8720,8720,8720,0
20230904,161600,412890060,8720,8720,8720,8720,0
20230904,161500,412890060,8720,8720,8720,8720,0
20230904,161400,412890060,8720,8720,8720,8720,0
20230904,161300,412890060,8720,8720,8720,8720,0
20230904,161200,412890060,8720,8720,8720,8720,0
20230904,161100,412890060,8720,8720,8720,8720,0
20230904,161000,412890060,8720,8720,8720,8720,0
20230904,160900,412890060,8720,8720,8720,8720,0
20230904,160800,412890060,8720,8720,8720,8720,0
20230904,160700,412890060,8720,8720,8720,8720,0
20230904,160600,412890060,8720,8720,8720,8720,0
20230904,160500,412890060,8720,8720,8720,8720,0
20230904,160400,412890060,8720,8720,8720,8720,0
20230904,160300,412890060,8720,8720,8720,8720,0
20230904,160200,412890060,8720,8720,8720,8720,0
20230904,160100,412890060,8720,8720,8720,8720,0
20230904,160000,412890060,8720,8720,8720,8720,0
20230904,155900,412890060,8720,8720,8720,8720,0
20230904,155800,412890060,8720,8720,8720,8720,0
20230904,155700,412890060,8720,8720,8720,8720,0
20230904,155600,412890060,8720,8720,8720,8720,0
20230904,155500,412890060,8720,8720,8720,8720,0
20230904,155400,412890060,8720,8720,8720,8720,0
20230904,155300,412890060,8720,8720,8720,8720,0
20230904,155200,412890060,8720,8720,8720,8720,0
20230904,155100,412890060,8720,8720,8720,8720,0
20230904,155000,412890060,8720,8720,8720,8720,0
20230904,154900,412890060,8720,8720,8720,8720,0
20230904,154800,412890060,8720,8720,8720,8720,310
20230904,154700,412890060,8720,8720,8720,8720,0
20230904,154600,412890060,8720,8720,8720,8720,0
20230904,154500,412890060,8720,8720,8720,8720,0
20230904,154400,412890060,8720,8720,8720,8720,0
20230904,154300,412890060,8720,8720,8720,8720,0
20230904,154200,412890060,8720,8720,8720,8720,0
20230904,154100,412890060,8720,8720,8720,8720,0
20230904,154000,412890060,8720,8720,8720,8720,0
20230904,153900,412890060,8720,8720,8720,8720,0
20230904,153800,412890060,8720,8720,8720,8720,0
20230904,153700,412890060,8720,8720,8720,8720,0
20230904,153600,412890060,8720,8720,8720,8720,0
20230904,153500,412890060,8720,8720,8720,8720,0
20230904,153400,412890060,8720,8720,8720,8720,0
20230904,153300,412890060,8720,8720,8720,8720,0
20230904,153200,412890060,8720,8720,8720,8720,0
20230904,153100,412890060,8720,8720,8720,8720,0
20230904,153000,412890060,8720,8720,8720,8720,310
20230904,152900,410186860,8720,8720,8720,8720,0
20230904,152800,410186860,8720,8720,8720,8720,0
20230904,152700,410186860,8720,8720,8720,8720,0
20230904,152600,410186860,8720,8720,8720,8720,0
20230904,152500,410186860,8720,8720,8720,8720,0
20230904,152400,410186860,8720,8720,8720,8720,0
20230904,152300,410186860,8720,8720,8720,8720,0
20230904,152200,410186860,8720,8720,8720,8720,0
20230904,152100,410186860,8720,8720,8720,8720,0
20230904,152000,410186860,8720,8720,8720,8720,0
20230904,151900,410186860,8720,8720,8720,8720,321
20230904,151800,407387740,8720,8720,8720,8720,1
20230904,151700,407379020,8720,8720,8720,8720,111
20230904,151600,406411100,8720,8720,8720,8720,0
20230904,151500,406411100,8720,8720,8720,8720,0
20230904,151400,406411100,8720,8720,8720,8720,0
20230904,151300,406411100,8720,8720,8720,8720,4
20230904,151200,406376220,8720,8720,8720,8720,1
20230904,151100,406367500,8700,8700,8700,8700,100
20230904,151000,405497500,8700,8700,8700,8700,200
20230904,150900,403757500,8720,8720,8720,8720,0
20230904,150800,403757500,8720,8730,8730,8720,215
20230904,150700,401880580,8720,8720,8720,8720,30
20230904,150600,401618980,8700,8720,8720,8700,185
20230904,150500,400009280,8720,8720,8720,8720,10
20230904,150400,399922080,8720,8720,8720,8720,10
20230904,150300,399834880,8710,8710,8710,8710,110
20230904,150200,398876780,8710,8710,8710,8710,99
20230904,150100,398014490,8710,8710,8730,8710,140
20230904,150000,396794690,8730,8720,8730,8710,197
20230904,145900,395078120,8720,8720,8720,8720,1
20230904,145800,395069400,8720,8720,8720,8720,37
20230904,145700,394746760,8720,8730,8730,8720,30
20230904,145600,394485060,8730,8730,8730,8730,0
20230904,145500,394485060,8730,8730,8730,8730,150
20230904,145400,393175560,8730,8730,8730,8730,1
20230904,145300,393166830,8720,8720,8720,8720,150
20230904,145200,391858830,8710,8710,8710,8710,0
20230904,145100,391858830,8710,8710,8710,8710,394
20230904,145000,388427090,8710,8710,8710,8710,0
20230904,144900,388427090,8710,8710,8710,8710,70
20230904,144800,387817390,8710,8710,8710,8710,0
20230904,144700,387817390,8710,8710,8710,8710,1
20230904,144600,387808680,8720,8720,8720,8720,0
20230904,144500,387808680,8720,8720,8720,8720,223
20230904,144400,385864120,8720,8720,8720,8720,17
20230904,144300,385715880,8730,8730,8730,8730,100
20230904,144200,384842880,8730,8730,8730,8730,100
20230904,144100,383969880,8730,8730,8730,8730,0
20230904,144000,383969880,8730,8730,8730,8730,0
20230904,143900,383969880,8730,8730,8730,8730,1
20230904,143800,383961150,8720,8720,8720,8720,169
20230904,143700,382487470,8720,8720,8720,8720,3
20230904,143600,382461310,8730,8730,8730,8730,20
20230904,143500,382286710,8730,8730,8730,8730,0
20230904,143400,382286710,8730,8730,8730,8730,0
20230904,143300,382286710,8730,8730,8730,8730,0
20230904,143200,382286710,8730,8730,8730,8730,12
20230904,143100,382181950,8730,8730,8730,8730,3
20230904,143000,382155760,8730,8730,8730,8730,59
20230904,142900,381640690,8730,8740,8740,8730,27
20230904,142800,381404910,8740,8730,8740,8730,23
20230904,142700,381203990,8740,8730,8740,8730,13
20230904,142600,381090490,8720,8720,8720,8720,106
20230904,142500,380166170,8710,8710,8710,8710,70
20230904,142400,379556470,8710,8710,8710,8710,0
20230904,142300,379556470,8710,8710,8710,8710,132
20230904,142200,378406750,8700,8700,8700,8700,2
20230904,142100,378389350,8710,8710,8720,8710,66
20230904,142000,377814390,8700,8700,8700,8700,20
20230904,141900,377640390,8700,8700,8700,8700,19
20230904,141800,377475090,8700,8700,8700,8700,0
20230904,141700,377475090,8700,8700,8700,8700,10
20230904,141600,377388090,8700,8700,8700,8700,0
20230904,141500,377388090,8700,8710,8710,8700,103
20230904,141400,376491960,8710,8710,8710,8710,7
20230904,141300,376430990,8710,8700,8710,8700,148
20230904,141200,375143160,8700,8700,8700,8700,18
20230904,141100,374986560,8700,8700,8700,8700,11
20230904,141000,374890860,8710,8710,8710,8710,2
20230904,140900,374873440,8710,8710,8710,8710,5
20230904,140800,374829890,8710,8710,8710,8710,1
20230904,140700,374821180,8700,8700,8700,8700,0
20230904,140600,374821180,8700,8710,8710,8700,46
20230904,140500,374420930,8710,8710,8710,8710,177
20230904,140400,372879260,8710,8720,8720,8700,79
20230904,140300,372191230,8720,8720,8720,8720,19
20230904,140200,372025550,8730,8720,8730,8710,1235
20230904,140100,361250680,8710,8730,8730,8710,88
20230904,140000,360483530,8740,8740,8740,8740,0
20230904,135900,360483530,8740,8730,8740,8720,12
20230904,135800,360378760,8730,8730,8730,8730,9
20230904,135700,360300190,8730,8730,8730,8720,174
20230904,135600,358781240,8720,8720,8730,8720,72
20230904,135500,358152800,8710,8710,8710,8710,5
20230904,135400,358109250,8710,8710,8710,8710,2
20230904,135300,358091830,8710,8690,8710,8690,44
20230904,135200,357709310,8680,8680,8680,8680,191
20230904,135100,356051430,8680,8680,8680,8680,0
20230904,135000,356051430,8680,8680,8680,8680,1
20230904,134900,356042750,8680,8680,8680,8680,35
20230904,134800,355738950,8680,8680,8680,8680,0
20230904,134700,355738950,8680,8680,8680,8680,0
20230904,134600,355738950,8680,8680,8680,8680,12
20230904,134500,355634790,8680,8680,8680,8680,1
20230904,134400,355626110,8680,8680,8680,8680,100
20230904,134300,354758110,8670,8670,8670,8670,81
20230904,134200,354055840,8660,8650,8660,8650,67
20230904,134100,353475900,8650,8650,8650,8650,30
20230904,134000,353216400,8650,8650,8650,8650,9
20230904,133900,353138550,8650,8650,8650,8650,0
20230904,133800,353138550,8650,8650,8650,8650,40
20230904,133700,352792550,8640,8640,8640,8640,0
20230904,133600,352792550,8640,8650,8650,8640,330
20230904,133500,349941250,8650,8650,8650,8650,32
20230904,133400,349664450,8650,8650,8650,8640,834
20230904,133300,342458570,8650,8640,8650,8640,77
20230904,133200,341792710,8640,8650,8650,8640,192
20230904,133100,340131930,8650,8650,8650,8640,61
20230904,133000,339604290,8650,8650,8650,8650,22
20230904,132900,339413990,8650,8650,8650,8640,150
20230904,132800,338117900,8650,8650,8650,8650,10
20230904,132700,338031400,8650,8650,8650,8650,19
20230904,132600,337867050,8640,8640,8640,8640,169
20230904,132500,336406890,8650,8650,8650,8650,26
20230904,132400,336181990,8650,8640,8650,8640,16
20230904,132300,336043670,8660,8640,8660,8640,210
20230904,132200,334229170,8660,8650,8660,8650,25
20230904,132100,334012860,8650,8650,8660,8640,196
20230904,132000,332318450,8660,8670,8670,8650,154
20230904,131900,330984890,8670,8670,8670,8670,2
20230904,131800,330967550,8680,8670,8680,8660,29
20230904,131700,330716140,8670,8670,8670,8670,30
20230904,131600,330456040,8690,8650,8690,8650,61
20230904,131500,329927390,8650,8640,8650,8640,42
20230904,131400,329564440,8640,8650,8650,8640,542
20230904,131300,324881550,8650,8650,8650,8640,434
20230904,131200,321127700,8650,8640,8650,8640,159
20230904,131100,319752590,8650,8650,8650,8640,527
20230904,131000,315194240,8650,8640,8650,8640,19
20230904,130900,315029900,8640,8650,8650,8640,28
20230904,130800,314787710,8640,8640,8640,8640,1
20230904,130700,314779070,8640,8640,8640,8640,2
20230904,130600,314761790,8650,8640,8650,8640,43
20230904,130500,314390130,8650,8640,8650,8640,34
20230904,130400,314096330,8640,8640,8640,8640,95
20230904,130300,313275530,8630,8640,8640,8630,738
20230904,130200,306906370,8640,8640,8640,8640,0
20230904,130100,306906370,8640,8630,8640,8630,373
20230904,130000,303687350,8630,8640,8640,8630,268
20230904,125900,301374500,8640,8660,8660,8640,789
20230904,125800,294551180,8670,8660,8670,8660,7
20230904,125700,294490530,8660,8660,8660,8650,115
20230904,125600,293494670,8680,8680,8680,8680,1
20230904,125500,293485990,8690,8690,8690,8690,10
20230904,125400,293399090,8690,8690,8690,8690,28
20230904,125300,293155770,8660,8660,8660,8660,0
20230904,125200,293155770,8660,8660,8660,8660,0
20230904,125100,293155770,8660,8660,8660,8660,47
20230904,125000,292748750,8650,8660,8660,8650,10
20230904,124900,292662230,8660,8650,8660,8650,876
20230904,124800,285082960,8650,8650,8650,8650,80
20230904,124700,284390960,8650,8650,8650,8650,468
20230904,124600,280342760,8650,8650,8650,8650,1
20230904,124500,280334110,8650,8650,8650,8650,3
20230904,124400,280308160,8650,8650,8650,8650,57
20230904,124300,279815110,8650,8650,8650,8650,13
20230904,124200,279702660,8650,8650,8650,8640,12
20230904,124100,279598870,8650,8650,8650,8650,1
20230904,124000,279590220,8650,8650,8650,8650,3
20230904,123900,279564270,8650,8650,8650,8650,36
20230904,123800,279252870,8650,8650,8650,8650,147
20230904,123700,277981320,8650,8660,8660,8650,62
20230904,123600,277444940,8660,8650,8660,8650,44
20230904,123500,277064310,8660,8660,8660,8660,4
20230904,123400,277029670,8650,8650,8650,8650,0
20230904,123300,277029670,8650,8660,8660,8650,104
20230904,123200,276129920,8660,8660,8660,8660,41
20230904,123100,275774860,8660,8660,8660,8660,7
20230904,123000,275714240,8660,8650,8660,8650,912
20230904,122900,267825020,8660,8690,8690,8660,1809
20230904,122800,252143540,8700,8700,8700,8700,103
20230904,122700,251247440,8710,8710,8710,8710,30
20230904,122600,250986140,8730,8730,8730,8730,0
20230904,122500,250986140,8730,8730,8730,8730,5
20230904,122400,250942490,8730,8730,8730,8730,0
20230904,122300,250942490,8730,8730,8730,8730,2
20230904,122200,250925030,8700,8700,8700,8700,0
20230904,122100,250925030,8700,8700,8700,8700,0
20230904,122000,250925030,8700,8700,8700,8700,0
20230904,121900,250925030,8700,8710,8710,8700,186
20230904,121800,249306820,8730,8730,8730,8730,0
20230904,121700,249306820,8730,8730,8730,8730,62
20230904,121600,248765560,8730,8730,8730,8730,10
20230904,121500,248678260,8730,8730,8730,8730,1
20230904,121400,248669530,8700,8700,8700,8700,0
20230904,121300,248669530,8700,8700,8700,8700,0
20230904,121200,248669530,8700,8700,8700,8700,0
20230904,121100,248669530,8700,8700,8700,8700,0
20230904,121000,248669530,8700,8700,8700,8700,0
20230904,120900,248669530,8700,8710,8710,8700,48
20230904,120800,248251560,8710,8710,8710,8710,0
20230904,120700,248251560,8710,8710,8710,8710,1
20230904,120600,248242850,8710,8710,8710,8710,0
20230904,120500,248242850,8710,8710,8710,8710,0
20230904,120400,248242850,8710,8710,8710,8710,140
20230904,120300,247023450,8710,8710,8710,8710,6
20230904,120200,246971190,8690,8690,8690,8690,0
20230904,120100,246971190,8690,8680,8690,8680,101
20230904,120000,246093510,8680,8680,8680,8680,313
20230904,115900,243376670,8680,8700,8700,8680,30
20230904,115800,243116140,8680,8680,8680,8680,0
20230904,115700,243116140,8680,8700,8700,8680,640
20230904,115600,237555740,8700,8710,8710,8700,3099
20230904,115500,210593330,8740,8740,8740,8740,1
20230904,115400,210584590,8710,8710,8710,8710,0
20230904,115300,210584590,8710,8710,8710,8710,0
20230904,115200,210584590,8710,8710,8710,8710,0
20230904,115100,210584590,8710,8710,8710,8710,0
20230904,115000,210584590,8710,8710,8710,8710,116
20230904,114900,209574230,8710,8710,8710,8710,73
20230904,114800,208938400,8710,8710,8710,8710,393
20230904,114700,205515370,8710,8710,8710,8710,0
20230904,114600,205515370,8710,8710,8710,8710,0
20230904,114500,205515370,8710,8710,8710,8710,30
20230904,114400,205254070,8710,8710,8710,8710,0
20230904,114300,205254070,8710,8710,8710,8710,50
20230904,114200,204818570,8710,8710,8710,8710,0
20230904,114100,204818570,8710,8710,8710,8710,0
20230904,114000,204818570,8710,8710,8710,8710,0
20230904,113900,204818570,8710,8730,8730,8710,269
20230904,113800,202474180,8730,8730,8730,8730,110
20230904,113700,201513880,8730,8740,8740,8730,25
20230904,113600,201295580,8740,8740,8740,8740,0
20230904,113500,201295580,8740,8740,8740,8740,0
20230904,113400,201295580,8740,8740,8740,8740,39
20230904,113300,200954720,8740,8740,8740,8740,12
20230904,113200,200849840,8740,8740,8740,8740,0
20230904,113100,200849840,8740,8740,8740,8740,0
20230904,113000,200849840,8740,8740,8740,8740,0
20230904,112900,200849840,8740,8740,8740,8740,0
20230904,112800,200849840,8740,8740,8740,8740,0
20230904,112700,200849840,8740,8740,8740,8740,0
20230904,112600,200849840,8740,8740,8740,8740,0
20230904,112500,200849840,8740,8740,8740,8740,0
20230904,112400,200849840,8740,8740,8740,8740,0
20230904,112300,200849840,8740,8740,8740,8740,0
20230904,112200,200849840,8740,8740,8740,8740,0
20230904,112100,200849840,8740,8740,8740,8740,0
20230904,112000,200849840,8740,8770,8770,8740,207
20230904,111900,199038930,8750,8750,8750,8750,0
20230904,111800,199038930,8750,8750,8750,8750,1
20230904,111700,199030180,8750,8750,8750,8750,2
20230904,111600,199012680,8740,8740,8740,8740,0
20230904,111500,199012680,8740,8740,8740,8740,18
20230904,111400,198855360,8720,8720,8720,8720,0
20230904,111300,198855360,8720,8720,8720,8720,0
20230904,111200,198855360,8720,8720,8720,8720,0
20230904,111100,198855360,8720,8720,8720,8720,0
20230904,111000,198855360,8720,8720,8720,8720,0
20230904,110900,198855360,8720,8720,8720,8720,0
20230904,110800,198855360,8720,8720,8720,8720,0
20230904,110700,198855360,8720,8720,8720,8720,0
20230904,110600,198855360,8720,8720,8720,8720,0
20230904,110500,198855360,8720,8720,8720,8720,2
20230904,110400,198837920,8730,8730,8730,8730,0
20230904,110300,198837920,8730,8730,8730,8730,300
20230904,110200,196218920,8730,8730,8730,8730,0
20230904,110100,196218920,8730,8720,8730,8720,220
20230904,110000,194300440,8720,8720,8720,8720,16
20230904,105900,194160920,8720,8720,8720,8720,0
20230904,105800,194160920,8720,8720,8720,8720,0
20230904,105700,194160920,8720,8720,8720,8720,0
20230904,105600,194160920,8720,8720,8720,8720,501
20230904,105500,189792200,8730,8730,8730,8730,13
20230904,105400,189678710,8730,8730,8730,8730,3
20230904,105300,189652520,8730,8730,8730,8730,5
20230904,105200,189608870,8730,8730,8730,8730,2200
20230904,105100,170402870,8740,8740,8740,8740,0
20230904,105000,170402870,8740,8740,8740,8740,0
20230904,104900,170402870,8740,8740,8740,8740,472
20230904,104800,166277590,8740,8740,8740,8740,0
20230904,104700,166277590,8740,8740,8740,8740,0
20230904,104600,166277590,8740,8740,8740,8740,1
20230904,104500,166268850,8740,8750,8750,8740,303
20230904,104400,163617670,8750,8750,8750,8750,1
20230904,104300,163608920,8750,8770,8770,8750,52
20230904,104200,163152920,8770,8770,8770,8770,0
20230904,104100,163152920,8770,8770,8770,8770,10
20230904,104000,163065220,8770,8770,8770,8770,0
20230904,103900,163065220,8770,8770,8770,8770,1
20230904,103800,163056450,8750,8750,8750,8750,0
20230904,103700,163056450,8750,8750,8750,8750,13
20230904,103600,162942700,8750,8750,8750,8750,12
20230904,103500,162837700,8770,8770,8770,8770,1
20230904,103400,162828930,8770,8770,8770,8770,0
20230904,103300,162828930,8770,8770,8770,8770,0
20230904,103200,162828930,8770,8740,8770,8740,97
20230904,103100,161980040,8750,8740,8750,8740,51
20230904,103000,161533800,8750,8750,8750,8750,31
20230904,102900,161262550,8740,8740,8740,8740,0
20230904,102800,161262550,8740,8740,8740,8740,0
20230904,102700,161262550,8740,8740,8740,8740,41
20230904,102600,160904210,8740,8740,8740,8740,10
20230904,102500,160816810,8740,8740,8740,8740,0
20230904,102400,160816810,8740,8740,8740,8740,0
20230904,102300,160816810,8740,8740,8740,8740,0
20230904,102200,160816810,8740,8740,8740,8740,73
20230904,102100,160178790,8740,8750,8750,8740,203
20230904,102000,158403590,8750,8750,8750,8750,47
20230904,101900,157992340,8750,8750,8750,8750,31
20230904,101800,157721090,8760,8760,8760,8760,0
20230904,101700,157721090,8760,8760,8760,8760,0
20230904,101600,157721090,8760,8760,8760,8760,9
20230904,101500,157642250,8760,8760,8760,8760,4
20230904,101400,157607210,8780,8790,8790,8780,320
20230904,101300,154797590,8780,8780,8780,8780,10
20230904,101200,154709790,8780,8780,8780,8780,0
20230904,101100,154709790,8780,8780,8780,8780,0
20230904,101000,154709790,8780,8790,8790,8780,129
20230904,100900,153576530,8790,8790,8790,8790,36
20230904,100800,153260090,8790,8790,8790,8790,6
20230904,100700,153207350,8780,8780,8780,8780,228
20230904,100600,151205510,8750,8750,8750,8750,0
20230904,100500,151205510,8750,8760,8760,8750,378
20230904,100400,147896690,8760,8760,8760,8760,100
20230904,100300,147020690,8760,8760,8760,8760,0
20230904,100200,147020690,8760,8780,8780,8760,445
20230904,100100,143119470,8790,8800,8800,8790,1432
20230904,100000,130528080,8810,8810,8810,8810,113
20230904,095900,129532550,8840,8840,8840,8840,100
20230904,095800,128648550,8840,8840,8840,8840,0
20230904,095700,128648550,8840,8840,8840,8840,1
20230904,095600,128639710,8820,8820,8820,8820,0
20230904,095500,128639710,8820,8820,8820,8820,300
20230904,095400,125993710,8820,8820,8820,8820,0
20230904,095300,125993710,8820,8820,8820,8820,21
20230904,095200,125808490,8810,8810,8810,8810,0
20230904,095100,125808490,8810,8850,8850,8810,11
20230904,095000,125711540,8850,8850,8850,8850,0
20230904,094900,125711540,8850,8850,8870,8850,308
20230904,094800,122985700,8850,8850,8850,8850,182
20230904,094700,121375000,8850,8850,8850,8850,3
20230904,094600,121348450,8810,8800,8810,8800,2241
20230904,094500,101620450,8810,8810,8810,8810,319
20230904,094400,98810060,8800,8820,8820,8800,355
20230904,094300,95681560,8850,8850,8850,8850,10
20230904,094200,95593060,8850,8850,8850,8850,9
20230904,094100,95513410,8850,8850,8850,8850,56
20230904,094000,95017810,8850,8850,8850,8850,1
20230904,093900,95008960,8820,8830,8830,8820,43
20230904,093800,94629530,8830,8870,8870,8830,118
20230904,093700,93587550,8870,8870,8870,8870,532
20230904,093600,88868710,8870,8870,8870,8870,8
20230904,093500,88797750,8830,8850,8850,8830,400
20230904,093400,85262210,8870,8870,8870,8870,321
20230904,093300,82414940,8880,8880,8880,8880,33
20230904,093200,82121900,8880,8880,8880,8880,3
20230904,093100,82095260,8880,8870,8880,8870,433
20230904,093000,78252570,8870,8840,8880,8840,635
20230904,092900,72634860,8830,8810,8830,8810,415
20230904,092800,68972600,8800,8800,8800,8800,301
20230904,092700,66323800,8800,8800,8800,8800,43
20230904,092600,65945400,8800,8790,8800,8790,67
20230904,092500,65356050,8790,8780,8790,8780,23
20230904,092400,65154000,8750,8760,8760,8750,300
20230904,092300,62528970,8750,8750,8750,8750,100
20230904,092200,61653970,8750,8750,8750,8750,0
20230904,092100,61653970,8750,8750,8750,8750,107
20230904,092000,60717720,8740,8740,8740,8740,0
20230904,091900,60717720,8740,8750,8750,8740,1037
20230904,091800,51653990,8750,8770,8770,8750,878
20230904,091700,43969930,8770,8750,8770,8750,1910
20230904,091600,27244280,8730,8730,8730,8730,0
20230904,091500,27244280,8730,8730,8750,8730,468
20230904,091400,23158480,8730,8730,8730,8730,30
20230904,091300,22896580,8720,8720,8720,8720,0
20230904,091200,22896580,8720,8730,8730,8720,13
20230904,091100,22783200,8720,8760,8760,8720,38
20230904,091000,22451680,8760,8760,8760,8760,10
20230904,090900,22364080,8720,8760,8760,8720,137
20230904,090800,21164760,8760,8760,8760,8760,15
20230904,090700,21033360,8710,8710,8710,8710,50
20230904,090600,20597860,8710,8710,8710,8710,10
20230904,090500,20510760,8710,8770,8770,8710,104
20230904,090400,19600240,8770,8770,8770,8770,4
20230904,090300,19565160,8700,8710,8750,8700,220
20230904,090200,17650260,8690,8690,8690,8690,1
20230904,090100,17641570,8680,8700,8700,8680,224
20230904,090000,15696810,8700,8750,8770,8650,1749