KissMeData/445360/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,205600,34960805,2035,2035,2035,2035,1
20230918,205500,34960805,2035,2035,2035,2035,0
20230918,205400,34960805,2035,2035,2035,2035,0
20230918,205300,34960805,2035,2035,2035,2035,0
20230918,205200,34960805,2035,2035,2035,2035,0
20230918,205100,34960805,2035,2035,2035,2035,0
20230918,205000,34960805,2035,2035,2035,2035,0
20230918,204900,34960805,2035,2035,2035,2035,0
20230918,204800,34960805,2035,2035,2035,2035,0
20230918,204700,34960805,2035,2035,2035,2035,0
20230918,204600,34960805,2035,2035,2035,2035,0
20230918,204500,34960805,2035,2035,2035,2035,0
20230918,204400,34960805,2035,2035,2035,2035,0
20230918,204300,34960805,2035,2035,2035,2035,0
20230918,204200,34960805,2035,2035,2035,2035,0
20230918,204100,34960805,2035,2035,2035,2035,0
20230918,204000,34960805,2035,2035,2035,2035,0
20230918,203900,34960805,2035,2035,2035,2035,0
20230918,203800,34960805,2035,2035,2035,2035,0
20230918,203700,34960805,2035,2035,2035,2035,0
20230918,203600,34960805,2035,2035,2035,2035,0
20230918,203500,34960805,2035,2035,2035,2035,0
20230918,203400,34960805,2035,2035,2035,2035,0
20230918,203300,34960805,2035,2035,2035,2035,0
20230918,203200,34960805,2035,2035,2035,2035,0
20230918,203100,34960805,2035,2035,2035,2035,0
20230918,203000,34960805,2035,2035,2035,2035,0
20230918,202900,34960805,2035,2035,2035,2035,0
20230918,202800,34960805,2035,2035,2035,2035,0
20230918,202700,34960805,2035,2035,2035,2035,0
20230918,202600,34960805,2035,2035,2035,2035,1
20230918,202500,34960805,2035,2035,2035,2035,0
20230918,202400,34960805,2035,2035,2035,2035,0
20230918,202300,34960805,2035,2035,2035,2035,0
20230918,202200,34960805,2035,2035,2035,2035,0
20230918,202100,34960805,2035,2035,2035,2035,0
20230918,202000,34960805,2035,2035,2035,2035,0
20230918,201900,34960805,2035,2035,2035,2035,0
20230918,201800,34960805,2035,2035,2035,2035,0
20230918,201700,34960805,2035,2035,2035,2035,0
20230918,201600,34960805,2035,2035,2035,2035,0
20230918,201500,34960805,2035,2035,2035,2035,0
20230918,201400,34960805,2035,2035,2035,2035,0
20230918,201300,34960805,2035,2035,2035,2035,0
20230918,201200,34960805,2035,2035,2035,2035,0
20230918,201100,34960805,2035,2035,2035,2035,0
20230918,201000,34960805,2035,2035,2035,2035,0
20230918,200900,34960805,2035,2035,2035,2035,0
20230918,200800,34960805,2035,2035,2035,2035,0
20230918,200700,34960805,2035,2035,2035,2035,0
20230918,200600,34960805,2035,2035,2035,2035,0
20230918,200500,34960805,2035,2035,2035,2035,0
20230918,200400,34960805,2035,2035,2035,2035,0
20230918,200300,34960805,2035,2035,2035,2035,0
20230918,200200,34960805,2035,2035,2035,2035,0
20230918,200100,34960805,2035,2035,2035,2035,0
20230918,200000,34960805,2035,2035,2035,2035,0
20230918,195900,34960805,2035,2035,2035,2035,0
20230918,195800,34960805,2035,2035,2035,2035,0
20230918,195700,34960805,2035,2035,2035,2035,0
20230918,195600,34960805,2035,2035,2035,2035,1
20230918,195500,34960805,2035,2035,2035,2035,0
20230918,195400,34960805,2035,2035,2035,2035,0
20230918,195300,34960805,2035,2035,2035,2035,0
20230918,195200,34960805,2035,2035,2035,2035,0
20230918,195100,34960805,2035,2035,2035,2035,0
20230918,195000,34960805,2035,2035,2035,2035,0
20230918,194900,34960805,2035,2035,2035,2035,0
20230918,194800,34960805,2035,2035,2035,2035,0
20230918,194700,34960805,2035,2035,2035,2035,0
20230918,194600,34960805,2035,2035,2035,2035,0
20230918,194500,34960805,2035,2035,2035,2035,0
20230918,194400,34960805,2035,2035,2035,2035,0
20230918,194300,34960805,2035,2035,2035,2035,0
20230918,194200,34960805,2035,2035,2035,2035,0
20230918,194100,34960805,2035,2035,2035,2035,0
20230918,194000,34960805,2035,2035,2035,2035,0
20230918,193900,34960805,2035,2035,2035,2035,0
20230918,193800,34960805,2035,2035,2035,2035,0
20230918,193700,34960805,2035,2035,2035,2035,0
20230918,193600,34960805,2035,2035,2035,2035,0
20230918,193500,34960805,2035,2035,2035,2035,0
20230918,193400,34960805,2035,2035,2035,2035,0
20230918,193300,34960805,2035,2035,2035,2035,0
20230918,193200,34960805,2035,2035,2035,2035,0
20230918,193100,34960805,2035,2035,2035,2035,0
20230918,193000,34960805,2035,2035,2035,2035,0
20230918,192900,34960805,2035,2035,2035,2035,0
20230918,192800,34960805,2035,2035,2035,2035,0
20230918,192700,34960805,2035,2035,2035,2035,0
20230918,192600,34960805,2035,2035,2035,2035,1
20230918,192500,34960805,2035,2035,2035,2035,0
20230918,192400,34960805,2035,2035,2035,2035,0
20230918,192300,34960805,2035,2035,2035,2035,0
20230918,192200,34960805,2035,2035,2035,2035,0
20230918,192100,34960805,2035,2035,2035,2035,0
20230918,192000,34960805,2035,2035,2035,2035,0
20230918,191900,34960805,2035,2035,2035,2035,0
20230918,191800,34960805,2035,2035,2035,2035,0
20230918,191700,34960805,2035,2035,2035,2035,0
20230918,191600,34960805,2035,2035,2035,2035,0
20230918,191500,34960805,2035,2035,2035,2035,0
20230918,191400,34960805,2035,2035,2035,2035,0
20230918,191300,34960805,2035,2035,2035,2035,0
20230918,191200,34960805,2035,2035,2035,2035,0
20230918,191100,34960805,2035,2035,2035,2035,0
20230918,191000,34960805,2035,2035,2035,2035,0
20230918,190900,34960805,2035,2035,2035,2035,0
20230918,190800,34960805,2035,2035,2035,2035,0
20230918,190700,34960805,2035,2035,2035,2035,0
20230918,190600,34960805,2035,2035,2035,2035,0
20230918,190500,34960805,2035,2035,2035,2035,0
20230918,190400,34960805,2035,2035,2035,2035,0
20230918,190300,34960805,2035,2035,2035,2035,0
20230918,190200,34960805,2035,2035,2035,2035,0
20230918,190100,34960805,2035,2035,2035,2035,0
20230918,190000,34960805,2035,2035,2035,2035,0
20230918,185900,34960805,2035,2035,2035,2035,0
20230918,185800,34960805,2035,2035,2035,2035,0
20230918,185700,34960805,2035,2035,2035,2035,0
20230918,185600,34960805,2035,2035,2035,2035,1
20230918,185500,34960805,2035,2035,2035,2035,0
20230918,185400,34960805,2035,2035,2035,2035,0
20230918,185300,34960805,2035,2035,2035,2035,0
20230918,185200,34960805,2035,2035,2035,2035,0
20230918,185100,34960805,2035,2035,2035,2035,0
20230918,185000,34960805,2035,2035,2035,2035,0
20230918,184900,34960805,2035,2035,2035,2035,0
20230918,184800,34960805,2035,2035,2035,2035,0
20230918,184700,34960805,2035,2035,2035,2035,0
20230918,184600,34960805,2035,2035,2035,2035,0
20230918,184500,34960805,2035,2035,2035,2035,0
20230918,184400,34960805,2035,2035,2035,2035,0
20230918,184300,34960805,2035,2035,2035,2035,0
20230918,184200,34960805,2035,2035,2035,2035,0
20230918,184100,34960805,2035,2035,2035,2035,0
20230918,184000,34960805,2035,2035,2035,2035,0
20230918,183900,34960805,2035,2035,2035,2035,0
20230918,183800,34960805,2035,2035,2035,2035,0
20230918,183700,34960805,2035,2035,2035,2035,0
20230918,183600,34960805,2035,2035,2035,2035,0
20230918,183500,34960805,2035,2035,2035,2035,0
20230918,183400,34960805,2035,2035,2035,2035,0
20230918,183300,34960805,2035,2035,2035,2035,0
20230918,183200,34960805,2035,2035,2035,2035,0
20230918,183100,34960805,2035,2035,2035,2035,0
20230918,183000,34960805,2035,2035,2035,2035,0
20230918,182900,34960805,2035,2035,2035,2035,0
20230918,182800,34960805,2035,2035,2035,2035,0
20230918,182700,34960805,2035,2035,2035,2035,0
20230918,182600,34960805,2035,2035,2035,2035,1
20230918,182500,34960805,2035,2035,2035,2035,0
20230918,182400,34960805,2035,2035,2035,2035,0
20230918,182300,34960805,2035,2035,2035,2035,0
20230918,182200,34960805,2035,2035,2035,2035,0
20230918,182100,34960805,2035,2035,2035,2035,0
20230918,182000,34960805,2035,2035,2035,2035,0
20230918,181900,34960805,2035,2035,2035,2035,0
20230918,181800,34960805,2035,2035,2035,2035,0
20230918,181700,34960805,2035,2035,2035,2035,0
20230918,181600,34960805,2035,2035,2035,2035,0
20230918,181500,34960805,2035,2035,2035,2035,0
20230918,181400,34960805,2035,2035,2035,2035,0
20230918,181300,34960805,2035,2035,2035,2035,0
20230918,181200,34960805,2035,2035,2035,2035,0
20230918,181100,34960805,2035,2035,2035,2035,0
20230918,181000,34960805,2035,2035,2035,2035,0
20230918,180900,34960805,2035,2035,2035,2035,0
20230918,180800,34960805,2035,2035,2035,2035,0
20230918,180700,34960805,2035,2035,2035,2035,0
20230918,180600,34960805,2035,2035,2035,2035,0
20230918,180500,34960805,2035,2035,2035,2035,0
20230918,180400,34960805,2035,2035,2035,2035,0
20230918,180300,34960805,2035,2035,2035,2035,0
20230918,180200,34960805,2035,2035,2035,2035,0
20230918,180100,34960805,2035,2035,2035,2035,0
20230918,180000,34960805,2035,2035,2035,2035,0
20230918,175900,34960805,2035,2035,2035,2035,0
20230918,175800,34960805,2035,2035,2035,2035,0
20230918,175700,34960805,2035,2035,2035,2035,0
20230918,175600,34960805,2035,2035,2035,2035,1
20230918,175500,34960805,2035,2035,2035,2035,0
20230918,175400,34960805,2035,2035,2035,2035,0
20230918,175300,34960805,2035,2035,2035,2035,0
20230918,175200,34960805,2035,2035,2035,2035,0
20230918,175100,34960805,2035,2035,2035,2035,0
20230918,175000,34960805,2035,2035,2035,2035,0
20230918,174900,34960805,2035,2035,2035,2035,0
20230918,174800,34960805,2035,2035,2035,2035,0
20230918,174700,34960805,2035,2035,2035,2035,0
20230918,174600,34960805,2035,2035,2035,2035,0
20230918,174500,34960805,2035,2035,2035,2035,0
20230918,174400,34960805,2035,2035,2035,2035,0
20230918,174300,34960805,2035,2035,2035,2035,0
20230918,174200,34960805,2035,2035,2035,2035,0
20230918,174100,34960805,2035,2035,2035,2035,0
20230918,174000,34960805,2035,2035,2035,2035,0
20230918,173900,34960805,2035,2035,2035,2035,0
20230918,173800,34960805,2035,2035,2035,2035,0
20230918,173700,34960805,2035,2035,2035,2035,0
20230918,173600,34960805,2035,2035,2035,2035,0
20230918,173500,34960805,2035,2035,2035,2035,0
20230918,173400,34960805,2035,2035,2035,2035,0
20230918,173300,34960805,2035,2035,2035,2035,0
20230918,173200,34960805,2035,2035,2035,2035,0
20230918,173100,34960805,2035,2035,2035,2035,0
20230918,173000,34960805,2035,2035,2035,2035,0
20230918,172900,34960805,2035,2035,2035,2035,0
20230918,172800,34960805,2035,2035,2035,2035,0
20230918,172700,34960805,2035,2035,2035,2035,0
20230918,172600,34960805,2035,2035,2035,2035,1
20230918,172500,34960805,2035,2035,2035,2035,0
20230918,172400,34960805,2035,2035,2035,2035,0
20230918,172300,34960805,2035,2035,2035,2035,0
20230918,172200,34960805,2035,2035,2035,2035,0
20230918,172100,34960805,2035,2035,2035,2035,0
20230918,172000,34960805,2035,2035,2035,2035,0
20230918,171900,34960805,2035,2035,2035,2035,0
20230918,171800,34960805,2035,2035,2035,2035,0
20230918,171700,34960805,2035,2035,2035,2035,0
20230918,171600,34960805,2035,2035,2035,2035,0
20230918,171500,34960805,2035,2035,2035,2035,0
20230918,171400,34960805,2035,2035,2035,2035,0
20230918,171300,34960805,2035,2035,2035,2035,0
20230918,171200,34960805,2035,2035,2035,2035,0
20230918,171100,34960805,2035,2035,2035,2035,0
20230918,171000,34960805,2035,2035,2035,2035,0
20230918,170900,34960805,2035,2035,2035,2035,0
20230918,170800,34960805,2035,2035,2035,2035,0
20230918,170700,34960805,2035,2035,2035,2035,0
20230918,170600,34960805,2035,2035,2035,2035,0
20230918,170500,34960805,2035,2035,2035,2035,0
20230918,170400,34960805,2035,2035,2035,2035,0
20230918,170300,34960805,2035,2035,2035,2035,0
20230918,170200,34960805,2035,2035,2035,2035,0
20230918,170100,34960805,2035,2035,2035,2035,0
20230918,170000,34960805,2035,2035,2035,2035,0
20230918,165900,34960805,2035,2035,2035,2035,0
20230918,165800,34960805,2035,2035,2035,2035,0
20230918,165700,34960805,2035,2035,2035,2035,0
20230918,165600,34960805,2035,2035,2035,2035,1
20230918,165500,34960805,2035,2035,2035,2035,0
20230918,165400,34960805,2035,2035,2035,2035,0
20230918,165300,34960805,2035,2035,2035,2035,0
20230918,165200,34960805,2035,2035,2035,2035,0
20230918,165100,34960805,2035,2035,2035,2035,0
20230918,165000,34960805,2035,2035,2035,2035,0
20230918,164900,34960805,2035,2035,2035,2035,0
20230918,164800,34960805,2035,2035,2035,2035,0
20230918,164700,34960805,2035,2035,2035,2035,0
20230918,164600,34960805,2035,2035,2035,2035,0
20230918,164500,34960805,2035,2035,2035,2035,0
20230918,164400,34960805,2035,2035,2035,2035,0
20230918,164300,34960805,2035,2035,2035,2035,0
20230918,164200,34960805,2035,2035,2035,2035,0
20230918,164100,34960805,2035,2035,2035,2035,0
20230918,164000,34960805,2035,2035,2035,2035,0
20230918,163900,34960805,2035,2035,2035,2035,0
20230918,163800,34960805,2035,2035,2035,2035,0
20230918,163700,34960805,2035,2035,2035,2035,0
20230918,163600,34960805,2035,2035,2035,2035,0
20230918,163500,34960805,2035,2035,2035,2035,0
20230918,163400,34960805,2035,2035,2035,2035,0
20230918,163300,34960805,2035,2035,2035,2035,0
20230918,163200,34960805,2035,2035,2035,2035,0
20230918,163100,34960805,2035,2035,2035,2035,0
20230918,163000,34960805,2035,2035,2035,2035,0
20230918,162900,34960805,2035,2035,2035,2035,0
20230918,162800,34960805,2035,2035,2035,2035,0
20230918,162700,34960805,2035,2035,2035,2035,0
20230918,162600,34960805,2035,2035,2035,2035,1
20230918,162500,34960805,2035,2035,2035,2035,0
20230918,162400,34960805,2035,2035,2035,2035,0
20230918,162300,34960805,2035,2035,2035,2035,0
20230918,162200,34960805,2035,2035,2035,2035,0
20230918,162100,34960805,2035,2035,2035,2035,0
20230918,162000,34960805,2035,2035,2035,2035,0
20230918,161900,34960805,2035,2035,2035,2035,0
20230918,161800,34960805,2035,2035,2035,2035,0
20230918,161700,34960805,2035,2035,2035,2035,0
20230918,161600,34960805,2035,2035,2035,2035,0
20230918,161500,34960805,2035,2035,2035,2035,0
20230918,161400,34960805,2035,2035,2035,2035,0
20230918,161300,34960805,2035,2035,2035,2035,0
20230918,161200,34960805,2035,2035,2035,2035,0
20230918,161100,34960805,2035,2035,2035,2035,0
20230918,161000,34960805,2035,2035,2035,2035,0
20230918,160900,34960805,2035,2035,2035,2035,0
20230918,160800,34960805,2035,2035,2035,2035,0
20230918,160700,34960805,2035,2035,2035,2035,0
20230918,160600,34960805,2035,2035,2035,2035,0
20230918,160500,34960805,2035,2035,2035,2035,0
20230918,160400,34960805,2035,2035,2035,2035,0
20230918,160300,34960805,2035,2035,2035,2035,0
20230918,160200,34960805,2035,2035,2035,2035,0
20230918,160100,34960805,2035,2035,2035,2035,0
20230918,160000,34960805,2035,2035,2035,2035,0
20230918,155900,34960805,2035,2035,2035,2035,0
20230918,155800,34960805,2035,2035,2035,2035,0
20230918,155700,34960805,2035,2035,2035,2035,0
20230918,155600,34960805,2035,2035,2035,2035,1
20230918,155500,34960805,2035,2035,2035,2035,0
20230918,155400,34960805,2035,2035,2035,2035,0
20230918,155300,34960805,2035,2035,2035,2035,0
20230918,155200,34960805,2035,2035,2035,2035,0
20230918,155100,34960805,2035,2035,2035,2035,0
20230918,155000,34960805,2035,2035,2035,2035,0
20230918,154900,34960805,2035,2035,2035,2035,0
20230918,154800,34960805,2035,2035,2035,2035,0
20230918,154700,34960805,2035,2035,2035,2035,0
20230918,154600,34960805,2035,2035,2035,2035,0
20230918,154500,34960805,2035,2035,2035,2035,0
20230918,154400,34960805,2035,2035,2035,2035,0
20230918,154300,34960805,2035,2035,2035,2035,0
20230918,154200,34960805,2035,2035,2035,2035,0
20230918,154100,34960805,2035,2035,2035,2035,0
20230918,154000,34960805,2035,2035,2035,2035,0
20230918,153900,34960805,2035,2035,2035,2035,0
20230918,153800,34960805,2035,2035,2035,2035,0
20230918,153700,34960805,2035,2035,2035,2035,0
20230918,153600,34960805,2035,2035,2035,2035,0
20230918,153500,34960805,2035,2035,2035,2035,0
20230918,153400,34960805,2035,2035,2035,2035,0
20230918,153300,34960805,2035,2035,2035,2035,0
20230918,153200,34960805,2035,2035,2035,2035,0
20230918,153100,34960805,2035,2035,2035,2035,0
20230918,153000,34960805,2035,2035,2035,2035,0
20230918,152900,34960805,2035,2035,2035,2035,0
20230918,152800,34960805,2035,2035,2035,2035,0
20230918,152700,34960805,2035,2035,2035,2035,0
20230918,152600,34960805,2035,2035,2035,2035,0
20230918,152500,34960805,2035,2035,2035,2035,0
20230918,152400,34960805,2035,2035,2035,2035,0
20230918,152300,34960805,2035,2035,2035,2035,0
20230918,152200,34960805,2035,2035,2035,2035,0
20230918,152100,34960805,2035,2035,2035,2035,0
20230918,152000,34960805,2035,2035,2035,2035,0
20230918,151900,34960805,2035,2035,2035,2035,1
20230918,151800,34958770,2025,2025,2025,2025,66
20230918,151700,34825120,2025,2025,2025,2025,20
20230918,151600,34784620,2025,2025,2025,2025,47
20230918,151500,34689445,2025,2025,2025,2025,46
20230918,151400,34596295,2025,2025,2025,2025,20
20230918,151300,34555795,2025,2025,2025,2025,46
20230918,151200,34462645,2025,2025,2025,2025,47
20230918,151100,34367470,2025,2025,2025,2025,47
20230918,151000,34272295,2025,2025,2025,2025,38
20230918,150900,34195345,2025,2025,2025,2025,46
20230918,150800,34102195,2025,2025,2025,2025,47
20230918,150700,34007020,2025,2025,2025,2025,46
20230918,150600,33913870,2025,2025,2025,2025,20
20230918,150500,33873370,2025,2025,2025,2025,47
20230918,150400,33778195,2025,2025,2025,2025,46
20230918,150300,33685045,2025,2025,2025,2025,20
20230918,150200,33644545,2025,2025,2025,2025,66
20230918,150100,33510895,2025,2025,2025,2025,47
20230918,150000,33415720,2025,2025,2025,2025,163
20230918,145900,33085645,2025,2025,2025,2025,80
20230918,145800,32923645,2025,2025,2025,2025,47
20230918,145700,32828470,2025,2025,2025,2025,47
20230918,145600,32733295,2025,2025,2025,2025,105
20230918,145500,32520670,2025,2025,2025,2025,39
20230918,145400,32441695,2025,2025,2025,2025,47
20230918,145300,32346520,2025,2025,2025,2025,46
20230918,145200,32253370,2025,2030,2030,2025,46
20230918,145100,32160040,2030,2030,2030,2030,78
20230918,145000,32001700,2030,2030,2030,2030,46
20230918,144900,31908320,2030,2030,2030,2030,46
20230918,144800,31814940,2030,2030,2030,2030,79
20230918,144700,31654570,2030,2030,2030,2030,64
20230918,144600,31524650,2030,2030,2030,2030,46
20230918,144500,31431270,2030,2030,2030,2030,106
20230918,144400,31216090,2030,2030,2030,2030,19
20230918,144300,31177520,2030,2030,2030,2030,107
20230918,144200,30960310,2030,2030,2030,2030,47
20230918,144100,30864900,2030,2030,2030,2030,47
20230918,144000,30769490,2030,2025,2030,2025,99
20230918,143900,30568620,2025,2025,2025,2025,46
20230918,143800,30475470,2025,2025,2025,2025,46
20230918,143700,30382320,2030,2030,2030,2030,106
20230918,143600,30167140,2030,2030,2030,2030,20
20230918,143500,30126540,2030,2030,2030,2030,47
20230918,143400,30031130,2030,2030,2030,2030,606
20230918,143300,28800950,2030,2030,2030,2030,39
20230918,143200,28721780,2030,2030,2030,2030,106
20230918,143100,28506600,2030,2030,2030,2030,47
20230918,143000,28411190,2030,2030,2030,2030,47
20230918,142900,28315780,2030,2030,2030,2030,79
20230918,142800,28155410,2030,2030,2030,2030,46
20230918,142700,28062030,2030,2030,2030,2030,67
20230918,142600,27926020,2030,2030,2030,2030,106
20230918,142500,27710840,2030,2030,2030,2030,19
20230918,142400,27672270,2030,2030,2030,2030,47
20230918,142300,27576860,2030,2030,2030,2030,106
20230918,142200,27361680,2030,2030,2030,2030,47
20230918,142100,27266270,2030,2030,2030,2030,80
20230918,142000,27103870,2030,2030,2030,2030,67
20230918,141900,26967860,2030,2030,2030,2030,47
20230918,141800,26872450,2030,2030,2030,2030,106
20230918,141700,26657270,2030,2030,2030,2030,19
20230918,141600,26618700,2030,2030,2030,2030,47
20230918,141500,26523290,2030,2030,2030,2030,107
20230918,141400,26306080,2030,2030,2030,2030,40
20230918,141300,26224880,2030,2030,2030,2030,2621
20230918,141200,20904250,2030,2030,2030,2030,105
20230918,141100,20691100,2030,2030,2030,2030,46
20230918,141000,20597720,2030,2030,2030,2030,137
20230918,140900,20319610,2025,2025,2025,2025,46
20230918,140800,20226460,2025,2025,2025,2025,47
20230918,140700,20131285,2025,2025,2025,2025,127
20230918,140600,19874110,2025,2025,2025,2025,19
20230918,140500,19835635,2025,2025,2025,2025,47
20230918,140400,19740460,2025,2025,2025,2025,106
20230918,140300,19525810,2025,2025,2025,2025,46
20230918,140200,19432660,2025,2025,2025,2025,19
20230918,140100,19394185,2025,2025,2025,2025,127
20230918,140000,19137010,2025,2025,2025,2025,46
20230918,135900,19043860,2025,2025,2025,2025,106
20230918,135800,18829210,2025,2025,2025,2025,20
20230918,135700,18788710,2025,2025,2025,2025,47
20230918,135600,18693535,2025,2025,2025,2025,106
20230918,135500,18478885,2025,2025,2025,2025,47
20230918,135400,18383710,2025,2025,2025,2025,38
20230918,135300,18306760,2025,2025,2025,2025,107
20230918,135200,18090085,2025,2025,2025,2025,46
20230918,135100,17996935,2025,2025,2025,2025,47
20230918,135000,17901760,2025,2025,2025,2025,59
20230918,134900,17782285,2025,2025,2025,2025,27
20230918,134800,17727610,2025,2025,2025,2025,86
20230918,134700,17553460,2025,2025,2025,2025,0
20230918,134600,17553460,2025,2025,2025,2025,27
20230918,134500,17498785,2025,2025,2025,2025,87
20230918,134400,17322610,2025,2025,2025,2025,27
20230918,134300,17267935,2025,2025,2025,2025,0
20230918,134200,17267935,2025,2025,2025,2025,86
20230918,134100,17093785,2025,2025,2025,2025,27
20230918,134000,17039110,2025,2025,2025,2025,26
20230918,133900,16986460,2025,2025,2025,2025,60
20230918,133800,16864960,2025,2025,2025,2025,27
20230918,133700,16810285,2025,2025,2025,2025,85
20230918,133600,16638160,2025,2025,2025,2025,27
20230918,133500,16583485,2025,2025,2025,2025,0
20230918,133400,16583485,2025,2025,2025,2025,86
20230918,133300,16409335,2025,2025,2025,2025,27
20230918,133200,16354660,2025,2025,2025,2025,27
20230918,133100,16299985,2025,2025,2025,2025,80
20230918,133000,16137985,2025,2025,2025,2025,47
20230918,132900,16042810,2025,2025,2025,2025,48
20230918,132800,15945610,2025,2025,2025,2025,86
20230918,132700,15771460,2025,2025,2025,2025,0
20230918,132600,15771460,2025,2025,2025,2025,87
20230918,132500,15595285,2025,2025,2025,2025,27
20230918,132400,15540610,2025,2025,2025,2025,27
20230918,132300,15485935,2025,2025,2025,2025,59
20230918,132200,15366460,2025,2025,2025,2025,27
20230918,132100,15311785,2025,2025,2025,2025,27
20230918,132000,15257110,2025,2025,2025,2025,59
20230918,131900,15137635,2025,2025,2025,2025,27
20230918,131800,15082960,2025,2025,2025,2025,27
20230918,131700,15028285,2025,2025,2025,2025,87
20230918,131600,14852110,2025,2025,2025,2025,27
20230918,131500,14797435,2025,2025,2025,2025,59
20230918,131400,14677960,2025,2025,2025,2025,27
20230918,131300,14623285,2025,2025,2025,2025,27
20230918,131200,14568610,2025,2025,2025,2025,87
20230918,131100,14392435,2025,2025,2025,2025,0
20230918,131000,14392435,2025,2025,2025,2025,27
20230918,130900,14337760,2025,2025,2025,2025,27
20230918,130800,14283085,2025,2030,2030,2025,1518
20230918,130700,11201680,2030,2030,2030,2030,0
20230918,130600,11201680,2030,2030,2030,2030,86
20230918,130500,11027100,2030,2030,2030,2030,27
20230918,130400,10972290,2030,2030,2030,2030,87
20230918,130300,10795680,2030,2030,2030,2030,0
20230918,130200,10795680,2030,2030,2030,2030,0
20230918,130100,10795680,2030,2030,2030,2030,59
20230918,130000,10675910,2030,2030,2030,2030,0
20230918,125900,10675910,2030,2030,2030,2030,0
20230918,125800,10675910,2030,2030,2030,2030,59
20230918,125700,10556140,2030,2030,2030,2030,0
20230918,125600,10556140,2030,2030,2030,2030,0
20230918,125500,10556140,2030,2030,2030,2030,60
20230918,125400,10434340,2030,2030,2030,2030,0
20230918,125300,10434340,2030,2030,2030,2030,59
20230918,125200,10314570,2030,2030,2030,2030,0
20230918,125100,10314570,2030,2030,2030,2030,0
20230918,125000,10314570,2030,2030,2030,2030,60
20230918,124900,10192770,2030,2030,2030,2030,0
20230918,124800,10192770,2030,2030,2030,2030,0
20230918,124700,10192770,2030,2030,2030,2030,59
20230918,124600,10073000,2030,2030,2030,2030,0
20230918,124500,10073000,2030,2030,2030,2030,0
20230918,124400,10073000,2030,2030,2030,2030,59
20230918,124300,9953230,2030,2030,2030,2030,0
20230918,124200,9953230,2030,2030,2030,2030,60
20230918,124100,9831430,2030,2030,2030,2030,0
20230918,124000,9831430,2030,2030,2030,2030,0
20230918,123900,9831430,2030,2030,2030,2030,59
20230918,123800,9711660,2030,2030,2030,2030,0
20230918,123700,9711660,2030,2030,2030,2030,0
20230918,123600,9711660,2030,2030,2030,2030,60
20230918,123500,9589860,2030,2030,2030,2030,0
20230918,123400,9589860,2030,2030,2030,2030,0
20230918,123300,9589860,2030,2030,2030,2030,59
20230918,123200,9470090,2030,2030,2030,2030,0
20230918,123100,9470090,2030,2030,2030,2030,59
20230918,123000,9350320,2030,2030,2030,2030,0
20230918,122900,9350320,2030,2030,2030,2030,0
20230918,122800,9350320,2030,2030,2030,2030,60
20230918,122700,9228520,2030,2030,2030,2030,0
20230918,122600,9228520,2030,2030,2030,2030,0
20230918,122500,9228520,2030,2030,2030,2030,59
20230918,122400,9108750,2030,2030,2030,2030,0
20230918,122300,9108750,2030,2030,2030,2030,60
20230918,122200,8986950,2030,2030,2030,2030,0
20230918,122100,8986950,2030,2030,2030,2030,0
20230918,122000,8986950,2030,2030,2030,2030,59
20230918,121900,8867180,2030,2030,2030,2030,0
20230918,121800,8867180,2030,2030,2030,2030,0
20230918,121700,8867180,2030,2030,2030,2030,59
20230918,121600,8747410,2030,2030,2030,2030,10
20230918,121500,8727110,2030,2030,2030,2030,0
20230918,121400,8727110,2030,2030,2030,2030,60
20230918,121300,8605310,2030,2030,2030,2030,0
20230918,121200,8605310,2030,2030,2030,2030,59
20230918,121100,8485540,2030,2030,2030,2030,0
20230918,121000,8485540,2030,2030,2030,2030,0
20230918,120900,8485540,2030,2030,2030,2030,60
20230918,120800,8363740,2030,2030,2030,2030,0
20230918,120700,8363740,2030,2030,2030,2030,0
20230918,120600,8363740,2030,2030,2030,2030,59
20230918,120500,8243970,2030,2030,2030,2030,0
20230918,120400,8243970,2030,2030,2030,2030,0
20230918,120300,8243970,2030,2030,2030,2030,59
20230918,120200,8124200,2030,2030,2030,2030,0
20230918,120100,8124200,2030,2030,2030,2030,60
20230918,120000,8002400,2030,2030,2030,2030,0
20230918,115900,8002400,2030,2030,2030,2030,0
20230918,115800,8002400,2030,2030,2030,2030,59
20230918,115700,7882630,2030,2030,2030,2030,0
20230918,115600,7882630,2030,2030,2030,2030,0
20230918,115500,7882630,2030,2030,2030,2030,59
20230918,115400,7762860,2030,2030,2030,2030,0
20230918,115300,7762860,2030,2030,2030,2030,0
20230918,115200,7762860,2030,2030,2030,2030,60
20230918,115100,7641060,2030,2030,2030,2030,0
20230918,115000,7641060,2030,2030,2030,2030,59
20230918,114900,7521290,2030,2030,2030,2030,0
20230918,114800,7521290,2030,2030,2030,2030,0
20230918,114700,7521290,2030,2030,2030,2030,60
20230918,114600,7399490,2030,2030,2030,2030,0
20230918,114500,7399490,2030,2030,2030,2030,0
20230918,114400,7399490,2030,2030,2030,2030,59
20230918,114300,7279720,2030,2030,2030,2030,0
20230918,114200,7279720,2030,2030,2030,2030,0
20230918,114100,7279720,2030,2030,2030,2030,59
20230918,114000,7159950,2030,2030,2030,2030,0
20230918,113900,7159950,2030,2030,2030,2030,60
20230918,113800,7038150,2030,2030,2030,2030,0
20230918,113700,7038150,2030,2030,2030,2030,0
20230918,113600,7038150,2030,2030,2030,2030,59
20230918,113500,6918380,2030,2030,2030,2030,0
20230918,113400,6918380,2030,2030,2030,2030,0
20230918,113300,6918380,2030,2030,2030,2030,60
20230918,113200,6796580,2030,2030,2030,2030,0
20230918,113100,6796580,2030,2030,2030,2030,0
20230918,113000,6796580,2030,2030,2030,2030,59
20230918,112900,6676810,2030,2030,2030,2030,0
20230918,112800,6676810,2030,2030,2030,2030,59
20230918,112700,6557040,2030,2030,2030,2030,0
20230918,112600,6557040,2030,2030,2030,2030,0
20230918,112500,6557040,2030,2030,2030,2030,60
20230918,112400,6435240,2030,2030,2030,2030,0
20230918,112300,6435240,2030,2030,2030,2030,0
20230918,112200,6435240,2030,2030,2030,2030,59
20230918,112100,6315470,2030,2030,2030,2030,0
20230918,112000,6315470,2030,2030,2030,2030,0
20230918,111900,6315470,2030,2030,2030,2030,60
20230918,111800,6193670,2030,2030,2030,2030,0
20230918,111700,6193670,2030,2030,2030,2030,59
20230918,111600,6073900,2030,2030,2030,2030,0
20230918,111500,6073900,2030,2030,2030,2030,0
20230918,111400,6073900,2030,2030,2030,2030,59
20230918,111300,5954130,2030,2030,2030,2030,0
20230918,111200,5954130,2030,2030,2030,2030,0
20230918,111100,5954130,2030,2030,2030,2030,60
20230918,111000,5832330,2035,2035,2035,2035,0
20230918,110900,5832330,2035,2035,2035,2035,2
20230918,110800,5828260,2030,2030,2030,2030,59
20230918,110700,5708490,2030,2030,2030,2030,0
20230918,110600,5708490,2030,2030,2030,2030,60
20230918,110500,5586690,2030,2030,2030,2030,0
20230918,110400,5586690,2030,2030,2030,2030,0
20230918,110300,5586690,2030,2030,2030,2030,59
20230918,110200,5466920,2030,2030,2030,2030,0
20230918,110100,5466920,2030,2030,2030,2030,0
20230918,110000,5466920,2030,2030,2030,2030,59
20230918,105900,5347150,2030,2030,2030,2030,0
20230918,105800,5347150,2030,2030,2030,2030,0
20230918,105700,5347150,2030,2030,2030,2030,60
20230918,105600,5225350,2030,2030,2030,2030,0
20230918,105500,5225350,2030,2030,2030,2030,59
20230918,105400,5105580,2030,2030,2030,2030,0
20230918,105300,5105580,2030,2030,2030,2030,0
20230918,105200,5105580,2030,2030,2030,2030,59
20230918,105100,4985810,2030,2030,2030,2030,0
20230918,105000,4985810,2030,2030,2030,2030,0
20230918,104900,4985810,2030,2030,2030,2030,60
20230918,104800,4864010,2030,2030,2030,2030,0
20230918,104700,4864010,2030,2030,2030,2030,0
20230918,104600,4864010,2030,2030,2030,2030,59
20230918,104500,4744240,2030,2030,2030,2030,0
20230918,104400,4744240,2030,2030,2030,2030,60
20230918,104300,4622440,2030,2030,2030,2030,0
20230918,104200,4622440,2030,2030,2030,2030,0
20230918,104100,4622440,2030,2030,2030,2030,59
20230918,104000,4502670,2030,2030,2030,2030,0
20230918,103900,4502670,2030,2030,2030,2030,0
20230918,103800,4502670,2030,2030,2030,2030,59
20230918,103700,4382900,2030,2030,2030,2030,0
20230918,103600,4382900,2030,2030,2030,2030,0
20230918,103500,4382900,2030,2030,2030,2030,60
20230918,103400,4261100,2030,2030,2030,2030,0
20230918,103300,4261100,2030,2030,2030,2030,59
20230918,103200,4141330,2030,2030,2030,2030,0
20230918,103100,4141330,2030,2030,2030,2030,0
20230918,103000,4141330,2030,2025,2030,2025,113
20230918,102900,3912240,2025,2025,2025,2025,0
20230918,102800,3912240,2025,2025,2025,2025,0
20230918,102700,3912240,2025,2025,2025,2025,59
20230918,102600,3792765,2025,2025,2025,2025,0
20230918,102500,3792765,2025,2025,2025,2025,0
20230918,102400,3792765,2025,2025,2025,2025,59
20230918,102300,3673290,2030,2030,2030,2030,0
20230918,102200,3673290,2030,2030,2030,2030,7
20230918,102100,3659080,2030,2030,2030,2030,0
20230918,102000,3659080,2030,2030,2030,2030,0
20230918,101900,3659080,2030,2030,2030,2030,59
20230918,101800,3539310,2030,2030,2030,2030,0
20230918,101700,3539310,2030,2030,2030,2030,0
20230918,101600,3539310,2030,2030,2030,2030,60
20230918,101500,3417510,2030,2030,2030,2030,0
20230918,101400,3417510,2030,2030,2030,2030,0
20230918,101300,3417510,2030,2030,2030,2030,59
20230918,101200,3297740,2030,2030,2030,2030,0
20230918,101100,3297740,2030,2030,2030,2030,59
20230918,101000,3177970,2030,2030,2030,2030,0
20230918,100900,3177970,2030,2030,2030,2030,0
20230918,100800,3177970,2030,2030,2030,2030,60
20230918,100700,3056170,2030,2030,2030,2030,0
20230918,100600,3056170,2030,2030,2030,2030,0
20230918,100500,3056170,2030,2030,2030,2030,59
20230918,100400,2936400,2030,2030,2030,2030,0
20230918,100300,2936400,2030,2030,2030,2030,0
20230918,100200,2936400,2030,2030,2030,2030,59
20230918,100100,2816630,2030,2030,2030,2030,0
20230918,100000,2816630,2030,2030,2030,2030,60
20230918,095900,2694830,2030,2030,2030,2030,0
20230918,095800,2694830,2030,2030,2030,2030,0
20230918,095700,2694830,2030,2030,2030,2030,59
20230918,095600,2575060,2030,2030,2030,2030,0
20230918,095500,2575060,2030,2030,2030,2030,59
20230918,095400,2455290,2025,2025,2025,2025,60
20230918,095300,2333790,2025,2025,2025,2025,0
20230918,095200,2333790,2025,2025,2025,2025,59
20230918,095100,2214315,2025,2025,2025,2025,0
20230918,095000,2214315,2025,2025,2025,2025,0
20230918,094900,2214315,2025,2025,2025,2025,59
20230918,094800,2094840,2025,2025,2025,2025,0
20230918,094700,2094840,2025,2025,2025,2025,0
20230918,094600,2094840,2025,2025,2025,2025,60
20230918,094500,1973340,2025,2025,2025,2025,0
20230918,094400,1973340,2025,2025,2025,2025,0
20230918,094300,1973340,2025,2025,2025,2025,59
20230918,094200,1853865,2025,2025,2025,2025,0
20230918,094100,1853865,2025,2025,2025,2025,60
20230918,094000,1732365,2025,2025,2025,2025,0
20230918,093900,1732365,2025,2025,2025,2025,0
20230918,093800,1732365,2025,2025,2025,2025,59
20230918,093700,1612890,2025,2025,2025,2025,0
20230918,093600,1612890,2025,2025,2025,2025,0
20230918,093500,1612890,2025,2025,2025,2025,59
20230918,093400,1493415,2025,2025,2025,2025,0
20230918,093300,1493415,2025,2025,2025,2025,0
20230918,093200,1493415,2025,2025,2025,2025,60
20230918,093100,1371915,2025,2025,2025,2025,0
20230918,093000,1371915,2025,2025,2025,2025,59
20230918,092900,1252440,2025,2025,2025,2025,0
20230918,092800,1252440,2025,2025,2025,2025,0
20230918,092700,1252440,2025,2025,2025,2025,60
20230918,092600,1130940,2025,2025,2025,2025,0
20230918,092500,1130940,2025,2025,2025,2025,0
20230918,092400,1130940,2025,2025,2025,2025,59
20230918,092300,1011465,2025,2025,2025,2025,0
20230918,092200,1011465,2025,2025,2025,2025,0
20230918,092100,1011465,2025,2025,2025,2025,59
20230918,092000,891990,2025,2025,2025,2025,0
20230918,091900,891990,2025,2025,2025,2025,60
20230918,091800,770490,2025,2025,2025,2025,0
20230918,091700,770490,2025,2025,2025,2025,0
20230918,091600,770490,2025,2025,2025,2025,59
20230918,091500,651015,2025,2025,2025,2025,0
20230918,091400,651015,2025,2025,2025,2025,0
20230918,091300,651015,2025,2025,2025,2025,60
20230918,091200,529515,2025,2025,2025,2025,0
20230918,091100,529515,2025,2025,2025,2025,0
20230918,091000,529515,2025,2025,2025,2025,59
20230918,090900,410040,2040,2040,2040,2040,0
20230918,090800,410040,2040,2040,2040,2040,0
20230918,090700,410040,2040,2040,2040,2040,0
20230918,090600,410040,2040,2040,2040,2040,0
20230918,090500,410040,2040,2040,2040,2040,0
20230918,090400,410040,2040,2040,2040,2040,0
20230918,090300,410040,2040,2040,2040,2040,0
20230918,090200,410040,2040,2040,2040,2040,0
20230918,090100,410040,2040,2040,2040,2040,0
20230918,090000,410040,2040,2040,2040,2040,201