KissMeData/448740/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,210400,49263960,9700,9700,9700,9700,8
20230907,210300,49263960,9700,9700,9700,9700,0
20230907,210200,49263960,9700,9700,9700,9700,0
20230907,210100,49263960,9700,9700,9700,9700,0
20230907,210000,49263960,9700,9700,9700,9700,0
20230907,205900,49263960,9700,9700,9700,9700,0
20230907,205800,49263960,9700,9700,9700,9700,0
20230907,205700,49263960,9700,9700,9700,9700,0
20230907,205600,49263960,9700,9700,9700,9700,0
20230907,205500,49263960,9700,9700,9700,9700,0
20230907,205400,49263960,9700,9700,9700,9700,0
20230907,205300,49263960,9700,9700,9700,9700,0
20230907,205200,49263960,9700,9700,9700,9700,0
20230907,205100,49263960,9700,9700,9700,9700,0
20230907,205000,49263960,9700,9700,9700,9700,0
20230907,204900,49263960,9700,9700,9700,9700,0
20230907,204800,49263960,9700,9700,9700,9700,0
20230907,204700,49263960,9700,9700,9700,9700,0
20230907,204600,49263960,9700,9700,9700,9700,0
20230907,204500,49263960,9700,9700,9700,9700,0
20230907,204400,49263960,9700,9700,9700,9700,0
20230907,204300,49263960,9700,9700,9700,9700,0
20230907,204200,49263960,9700,9700,9700,9700,0
20230907,204100,49263960,9700,9700,9700,9700,0
20230907,204000,49263960,9700,9700,9700,9700,0
20230907,203900,49263960,9700,9700,9700,9700,0
20230907,203800,49263960,9700,9700,9700,9700,0
20230907,203700,49263960,9700,9700,9700,9700,0
20230907,203600,49263960,9700,9700,9700,9700,0
20230907,203500,49263960,9700,9700,9700,9700,0
20230907,203400,49263960,9700,9700,9700,9700,8
20230907,203300,49263960,9700,9700,9700,9700,0
20230907,203200,49263960,9700,9700,9700,9700,0
20230907,203100,49263960,9700,9700,9700,9700,0
20230907,203000,49263960,9700,9700,9700,9700,0
20230907,202900,49263960,9700,9700,9700,9700,0
20230907,202800,49263960,9700,9700,9700,9700,0
20230907,202700,49263960,9700,9700,9700,9700,0
20230907,202600,49263960,9700,9700,9700,9700,0
20230907,202500,49263960,9700,9700,9700,9700,0
20230907,202400,49263960,9700,9700,9700,9700,0
20230907,202300,49263960,9700,9700,9700,9700,0
20230907,202200,49263960,9700,9700,9700,9700,0
20230907,202100,49263960,9700,9700,9700,9700,0
20230907,202000,49263960,9700,9700,9700,9700,0
20230907,201900,49263960,9700,9700,9700,9700,0
20230907,201800,49263960,9700,9700,9700,9700,0
20230907,201700,49263960,9700,9700,9700,9700,0
20230907,201600,49263960,9700,9700,9700,9700,0
20230907,201500,49263960,9700,9700,9700,9700,0
20230907,201400,49263960,9700,9700,9700,9700,0
20230907,201300,49263960,9700,9700,9700,9700,0
20230907,201200,49263960,9700,9700,9700,9700,0
20230907,201100,49263960,9700,9700,9700,9700,0
20230907,201000,49263960,9700,9700,9700,9700,0
20230907,200900,49263960,9700,9700,9700,9700,0
20230907,200800,49263960,9700,9700,9700,9700,0
20230907,200700,49263960,9700,9700,9700,9700,0
20230907,200600,49263960,9700,9700,9700,9700,0
20230907,200500,49263960,9700,9700,9700,9700,0
20230907,200400,49263960,9700,9700,9700,9700,8
20230907,200300,49263960,9700,9700,9700,9700,0
20230907,200200,49263960,9700,9700,9700,9700,0
20230907,200100,49263960,9700,9700,9700,9700,0
20230907,200000,49263960,9700,9700,9700,9700,0
20230907,195900,49263960,9700,9700,9700,9700,0
20230907,195800,49263960,9700,9700,9700,9700,0
20230907,195700,49263960,9700,9700,9700,9700,0
20230907,195600,49263960,9700,9700,9700,9700,0
20230907,195500,49263960,9700,9700,9700,9700,0
20230907,195400,49263960,9700,9700,9700,9700,0
20230907,195300,49263960,9700,9700,9700,9700,0
20230907,195200,49263960,9700,9700,9700,9700,0
20230907,195100,49263960,9700,9700,9700,9700,0
20230907,195000,49263960,9700,9700,9700,9700,0
20230907,194900,49263960,9700,9700,9700,9700,0
20230907,194800,49263960,9700,9700,9700,9700,0
20230907,194700,49263960,9700,9700,9700,9700,0
20230907,194600,49263960,9700,9700,9700,9700,0
20230907,194500,49263960,9700,9700,9700,9700,0
20230907,194400,49263960,9700,9700,9700,9700,0
20230907,194300,49263960,9700,9700,9700,9700,0
20230907,194200,49263960,9700,9700,9700,9700,0
20230907,194100,49263960,9700,9700,9700,9700,0
20230907,194000,49263960,9700,9700,9700,9700,0
20230907,193900,49263960,9700,9700,9700,9700,0
20230907,193800,49263960,9700,9700,9700,9700,0
20230907,193700,49263960,9700,9700,9700,9700,0
20230907,193600,49263960,9700,9700,9700,9700,0
20230907,193500,49263960,9700,9700,9700,9700,0
20230907,193400,49263960,9700,9700,9700,9700,8
20230907,193300,49263960,9700,9700,9700,9700,0
20230907,193200,49263960,9700,9700,9700,9700,0
20230907,193100,49263960,9700,9700,9700,9700,0
20230907,193000,49263960,9700,9700,9700,9700,0
20230907,192900,49263960,9700,9700,9700,9700,0
20230907,192800,49263960,9700,9700,9700,9700,0
20230907,192700,49263960,9700,9700,9700,9700,0
20230907,192600,49263960,9700,9700,9700,9700,0
20230907,192500,49263960,9700,9700,9700,9700,0
20230907,192400,49263960,9700,9700,9700,9700,0
20230907,192300,49263960,9700,9700,9700,9700,0
20230907,192200,49263960,9700,9700,9700,9700,0
20230907,192100,49263960,9700,9700,9700,9700,0
20230907,192000,49263960,9700,9700,9700,9700,0
20230907,191900,49263960,9700,9700,9700,9700,0
20230907,191800,49263960,9700,9700,9700,9700,0
20230907,191700,49263960,9700,9700,9700,9700,0
20230907,191600,49263960,9700,9700,9700,9700,0
20230907,191500,49263960,9700,9700,9700,9700,0
20230907,191400,49263960,9700,9700,9700,9700,0
20230907,191300,49263960,9700,9700,9700,9700,0
20230907,191200,49263960,9700,9700,9700,9700,0
20230907,191100,49263960,9700,9700,9700,9700,0
20230907,191000,49263960,9700,9700,9700,9700,0
20230907,190900,49263960,9700,9700,9700,9700,0
20230907,190800,49263960,9700,9700,9700,9700,0
20230907,190700,49263960,9700,9700,9700,9700,0
20230907,190600,49263960,9700,9700,9700,9700,0
20230907,190500,49263960,9700,9700,9700,9700,0
20230907,190400,49263960,9700,9700,9700,9700,8
20230907,190300,49263960,9700,9700,9700,9700,0
20230907,190200,49263960,9700,9700,9700,9700,0
20230907,190100,49263960,9700,9700,9700,9700,0
20230907,190000,49263960,9700,9700,9700,9700,0
20230907,185900,49263960,9700,9700,9700,9700,0
20230907,185800,49263960,9700,9700,9700,9700,0
20230907,185700,49263960,9700,9700,9700,9700,0
20230907,185600,49263960,9700,9700,9700,9700,0
20230907,185500,49263960,9700,9700,9700,9700,0
20230907,185400,49263960,9700,9700,9700,9700,0
20230907,185300,49263960,9700,9700,9700,9700,0
20230907,185200,49263960,9700,9700,9700,9700,0
20230907,185100,49263960,9700,9700,9700,9700,0
20230907,185000,49263960,9700,9700,9700,9700,0
20230907,184900,49263960,9700,9700,9700,9700,0
20230907,184800,49263960,9700,9700,9700,9700,0
20230907,184700,49263960,9700,9700,9700,9700,0
20230907,184600,49263960,9700,9700,9700,9700,0
20230907,184500,49263960,9700,9700,9700,9700,0
20230907,184400,49263960,9700,9700,9700,9700,0
20230907,184300,49263960,9700,9700,9700,9700,0
20230907,184200,49263960,9700,9700,9700,9700,0
20230907,184100,49263960,9700,9700,9700,9700,0
20230907,184000,49263960,9700,9700,9700,9700,0
20230907,183900,49263960,9700,9700,9700,9700,0
20230907,183800,49263960,9700,9700,9700,9700,0
20230907,183700,49263960,9700,9700,9700,9700,0
20230907,183600,49263960,9700,9700,9700,9700,0
20230907,183500,49263960,9700,9700,9700,9700,0
20230907,183400,49263960,9700,9700,9700,9700,8
20230907,183300,49263960,9700,9700,9700,9700,0
20230907,183200,49263960,9700,9700,9700,9700,0
20230907,183100,49263960,9700,9700,9700,9700,0
20230907,183000,49263960,9700,9700,9700,9700,0
20230907,182900,49263960,9700,9700,9700,9700,0
20230907,182800,49263960,9700,9700,9700,9700,0
20230907,182700,49263960,9700,9700,9700,9700,0
20230907,182600,49263960,9700,9700,9700,9700,0
20230907,182500,49263960,9700,9700,9700,9700,0
20230907,182400,49263960,9700,9700,9700,9700,0
20230907,182300,49263960,9700,9700,9700,9700,0
20230907,182200,49263960,9700,9700,9700,9700,0
20230907,182100,49263960,9700,9700,9700,9700,0
20230907,182000,49263960,9700,9700,9700,9700,0
20230907,181900,49263960,9700,9700,9700,9700,0
20230907,181800,49263960,9700,9700,9700,9700,0
20230907,181700,49263960,9700,9700,9700,9700,0
20230907,181600,49263960,9700,9700,9700,9700,0
20230907,181500,49263960,9700,9700,9700,9700,0
20230907,181400,49263960,9700,9700,9700,9700,0
20230907,181300,49263960,9700,9700,9700,9700,0
20230907,181200,49263960,9700,9700,9700,9700,0
20230907,181100,49263960,9700,9700,9700,9700,0
20230907,181000,49263960,9700,9700,9700,9700,0
20230907,180900,49263960,9700,9700,9700,9700,0
20230907,180800,49263960,9700,9700,9700,9700,0
20230907,180700,49263960,9700,9700,9700,9700,0
20230907,180600,49263960,9700,9700,9700,9700,0
20230907,180500,49263960,9700,9700,9700,9700,0
20230907,180400,49263960,9700,9700,9700,9700,8
20230907,180300,49263960,9700,9700,9700,9700,0
20230907,180200,49263960,9700,9700,9700,9700,0
20230907,180100,49263960,9700,9700,9700,9700,0
20230907,180000,49263960,9700,9700,9700,9700,0
20230907,175900,49263960,9700,9700,9700,9700,0
20230907,175800,49263960,9700,9700,9700,9700,0
20230907,175700,49263960,9700,9700,9700,9700,0
20230907,175600,49263960,9700,9700,9700,9700,0
20230907,175500,49263960,9700,9700,9700,9700,0
20230907,175400,49263960,9700,9700,9700,9700,0
20230907,175300,49263960,9700,9700,9700,9700,0
20230907,175200,49263960,9700,9700,9700,9700,0
20230907,175100,49263960,9700,9700,9700,9700,0
20230907,175000,49263960,9700,9700,9700,9700,0
20230907,174900,49263960,9700,9700,9700,9700,0
20230907,174800,49263960,9700,9700,9700,9700,0
20230907,174700,49263960,9700,9700,9700,9700,0
20230907,174600,49263960,9700,9700,9700,9700,0
20230907,174500,49263960,9700,9700,9700,9700,0
20230907,174400,49263960,9700,9700,9700,9700,0
20230907,174300,49263960,9700,9700,9700,9700,0
20230907,174200,49263960,9700,9700,9700,9700,0
20230907,174100,49263960,9700,9700,9700,9700,0
20230907,174000,49263960,9700,9700,9700,9700,0
20230907,173900,49263960,9700,9700,9700,9700,0
20230907,173800,49263960,9700,9700,9700,9700,0
20230907,173700,49263960,9700,9700,9700,9700,0
20230907,173600,49263960,9700,9700,9700,9700,0
20230907,173500,49263960,9700,9700,9700,9700,0
20230907,173400,49263960,9700,9700,9700,9700,8
20230907,173300,49263960,9700,9700,9700,9700,0
20230907,173200,49263960,9700,9700,9700,9700,0
20230907,173100,49263960,9700,9700,9700,9700,0
20230907,173000,49263960,9700,9700,9700,9700,0
20230907,172900,49263960,9700,9700,9700,9700,0
20230907,172800,49263960,9700,9700,9700,9700,0
20230907,172700,49263960,9700,9700,9700,9700,0
20230907,172600,49263960,9700,9700,9700,9700,0
20230907,172500,49263960,9700,9700,9700,9700,0
20230907,172400,49263960,9700,9700,9700,9700,0
20230907,172300,49263960,9700,9700,9700,9700,0
20230907,172200,49263960,9700,9700,9700,9700,0
20230907,172100,49263960,9700,9700,9700,9700,0
20230907,172000,49263960,9700,9700,9700,9700,0
20230907,171900,49263960,9700,9700,9700,9700,0
20230907,171800,49263960,9700,9700,9700,9700,0
20230907,171700,49263960,9700,9700,9700,9700,0
20230907,171600,49263960,9700,9700,9700,9700,0
20230907,171500,49263960,9700,9700,9700,9700,0
20230907,171400,49263960,9700,9700,9700,9700,0
20230907,171300,49263960,9700,9700,9700,9700,0
20230907,171200,49263960,9700,9700,9700,9700,0
20230907,171100,49263960,9700,9700,9700,9700,0
20230907,171000,49263960,9700,9700,9700,9700,0
20230907,170900,49263960,9700,9700,9700,9700,0
20230907,170800,49263960,9700,9700,9700,9700,0
20230907,170700,49263960,9700,9700,9700,9700,0
20230907,170600,49263960,9700,9700,9700,9700,0
20230907,170500,49263960,9700,9700,9700,9700,0
20230907,170400,49263960,9700,9700,9700,9700,8
20230907,170300,49263960,9700,9700,9700,9700,0
20230907,170200,49263960,9700,9700,9700,9700,0
20230907,170100,49263960,9700,9700,9700,9700,0
20230907,170000,49263960,9700,9700,9700,9700,0
20230907,165900,49263960,9700,9700,9700,9700,0
20230907,165800,49263960,9700,9700,9700,9700,0
20230907,165700,49263960,9700,9700,9700,9700,0
20230907,165600,49263960,9700,9700,9700,9700,0
20230907,165500,49263960,9700,9700,9700,9700,0
20230907,165400,49263960,9700,9700,9700,9700,0
20230907,165300,49263960,9700,9700,9700,9700,0
20230907,165200,49263960,9700,9700,9700,9700,0
20230907,165100,49263960,9700,9700,9700,9700,0
20230907,165000,49263960,9700,9700,9700,9700,0
20230907,164900,49263960,9700,9700,9700,9700,0
20230907,164800,49263960,9700,9700,9700,9700,0
20230907,164700,49263960,9700,9700,9700,9700,0
20230907,164600,49263960,9700,9700,9700,9700,0
20230907,164500,49263960,9700,9700,9700,9700,0
20230907,164400,49263960,9700,9700,9700,9700,0
20230907,164300,49263960,9700,9700,9700,9700,0
20230907,164200,49263960,9700,9700,9700,9700,0
20230907,164100,49263960,9700,9700,9700,9700,0
20230907,164000,49263960,9700,9700,9700,9700,0
20230907,163900,49263960,9700,9700,9700,9700,0
20230907,163800,49263960,9700,9700,9700,9700,0
20230907,163700,49263960,9700,9700,9700,9700,0
20230907,163600,49263960,9700,9700,9700,9700,0
20230907,163500,49263960,9700,9700,9700,9700,0
20230907,163400,49263960,9700,9700,9700,9700,8
20230907,163300,49263960,9700,9700,9700,9700,0
20230907,163200,49263960,9700,9700,9700,9700,0
20230907,163100,49263960,9700,9700,9700,9700,0
20230907,163000,49263960,9700,9700,9700,9700,0
20230907,162900,49263960,9700,9700,9700,9700,0
20230907,162800,49263960,9700,9700,9700,9700,0
20230907,162700,49263960,9700,9700,9700,9700,0
20230907,162600,49263960,9700,9700,9700,9700,0
20230907,162500,49263960,9700,9700,9700,9700,0
20230907,162400,49263960,9700,9700,9700,9700,0
20230907,162300,49263960,9700,9700,9700,9700,0
20230907,162200,49263960,9700,9700,9700,9700,0
20230907,162100,49263960,9700,9700,9700,9700,0
20230907,162000,49263960,9700,9700,9700,9700,0
20230907,161900,49263960,9700,9700,9700,9700,0
20230907,161800,49263960,9700,9700,9700,9700,0
20230907,161700,49263960,9700,9700,9700,9700,0
20230907,161600,49263960,9700,9700,9700,9700,0
20230907,161500,49263960,9700,9700,9700,9700,0
20230907,161400,49263960,9700,9700,9700,9700,0
20230907,161300,49263960,9700,9700,9700,9700,0
20230907,161200,49263960,9700,9700,9700,9700,0
20230907,161100,49263960,9700,9700,9700,9700,0
20230907,161000,49263960,9700,9700,9700,9700,0
20230907,160900,49263960,9700,9700,9700,9700,0
20230907,160800,49263960,9700,9700,9700,9700,0
20230907,160700,49263960,9700,9700,9700,9700,0
20230907,160600,49263960,9700,9700,9700,9700,0
20230907,160500,49263960,9700,9700,9700,9700,0
20230907,160400,49263960,9700,9700,9700,9700,8
20230907,160300,49263960,9700,9700,9700,9700,0
20230907,160200,49263960,9700,9700,9700,9700,0
20230907,160100,49263960,9700,9700,9700,9700,0
20230907,160000,49263960,9700,9700,9700,9700,0
20230907,155900,49263960,9700,9700,9700,9700,0
20230907,155800,49263960,9700,9700,9700,9700,0
20230907,155700,49263960,9700,9700,9700,9700,0
20230907,155600,49263960,9700,9700,9700,9700,0
20230907,155500,49263960,9700,9700,9700,9700,0
20230907,155400,49263960,9700,9700,9700,9700,0
20230907,155300,49263960,9700,9700,9700,9700,0
20230907,155200,49263960,9700,9700,9700,9700,0
20230907,155100,49263960,9700,9700,9700,9700,0
20230907,155000,49263960,9700,9700,9700,9700,0
20230907,154900,49263960,9700,9700,9700,9700,0
20230907,154800,49263960,9700,9700,9700,9700,0
20230907,154700,49263960,9700,9700,9700,9700,0
20230907,154600,49263960,9700,9700,9700,9700,0
20230907,154500,49263960,9700,9700,9700,9700,0
20230907,154400,49263960,9700,9700,9700,9700,0
20230907,154300,49263960,9700,9700,9700,9700,0
20230907,154200,49263960,9700,9700,9700,9700,0
20230907,154100,49263960,9700,9700,9700,9700,0
20230907,154000,49263960,9700,9700,9700,9700,0
20230907,153900,49263960,9700,9700,9700,9700,0
20230907,153800,49263960,9700,9700,9700,9700,0
20230907,153700,49263960,9700,9700,9700,9700,0
20230907,153600,49263960,9700,9700,9700,9700,0
20230907,153500,49263960,9700,9700,9700,9700,0
20230907,153400,49263960,9700,9700,9700,9700,8
20230907,153300,49263960,9700,9700,9700,9700,0
20230907,153200,49263960,9700,9700,9700,9700,0
20230907,153100,49263960,9700,9700,9700,9700,0
20230907,153000,49263960,9700,9700,9700,9700,8
20230907,152900,49186360,9700,9700,9700,9700,0
20230907,152800,49186360,9700,9700,9700,9700,0
20230907,152700,49186360,9700,9700,9700,9700,0
20230907,152600,49186360,9700,9700,9700,9700,0
20230907,152500,49186360,9700,9700,9700,9700,0
20230907,152400,49186360,9700,9700,9700,9700,0
20230907,152300,49186360,9700,9700,9700,9700,0
20230907,152200,49186360,9700,9700,9700,9700,0
20230907,152100,49186360,9700,9700,9700,9700,0
20230907,152000,49186360,9700,9700,9700,9700,0
20230907,151900,49186360,9700,9700,9700,9700,1
20230907,151800,49176660,9690,9690,9690,9690,21
20230907,151700,48973170,9700,9700,9700,9700,11
20230907,151600,48866470,9690,9690,9690,9690,0
20230907,151500,48866470,9690,9690,9690,9690,21
20230907,151400,48662980,9690,9690,9690,9690,0
20230907,151300,48662980,9690,9690,9690,9690,0
20230907,151200,48662980,9690,9690,9690,9690,21
20230907,151100,48459490,9690,9690,9690,9690,3
20230907,151000,48430420,9690,9690,9690,9690,0
20230907,150900,48430420,9690,9690,9690,9690,21
20230907,150800,48226930,9690,9690,9690,9690,0
20230907,150700,48226930,9690,9690,9690,9690,0
20230907,150600,48226930,9690,9690,9690,9690,21
20230907,150500,48023440,9700,9700,9700,9700,0
20230907,150400,48023440,9700,9700,9700,9700,6
20230907,150300,47965240,9690,9690,9690,9690,21
20230907,150200,47761750,9690,9690,9690,9690,0
20230907,150100,47761750,9690,9690,9690,9690,0
20230907,150000,47761750,9690,9690,9690,9690,24
20230907,145900,47529190,9690,9690,9690,9690,0
20230907,145800,47529190,9690,9690,9690,9690,0
20230907,145700,47529190,9690,9690,9690,9690,21
20230907,145600,47325700,9690,9690,9690,9690,0
20230907,145500,47325700,9690,9690,9690,9690,0
20230907,145400,47325700,9690,9690,9690,9690,24
20230907,145300,47093140,9700,9700,9700,9700,0
20230907,145200,47093140,9700,9700,9700,9700,60
20230907,145100,46511140,9690,9690,9690,9690,21
20230907,145000,46307650,9690,9690,9690,9690,0
20230907,144900,46307650,9690,9690,9690,9690,0
20230907,144800,46307650,9690,9690,9690,9690,21
20230907,144700,46104160,9690,9690,9690,9690,0
20230907,144600,46104160,9690,9690,9690,9690,0
20230907,144500,46104160,9690,9690,9690,9690,20
20230907,144400,45910360,9690,9690,9690,9690,0
20230907,144300,45910360,9690,9690,9690,9690,0
20230907,144200,45910360,9690,9690,9690,9690,21
20230907,144100,45706870,9690,9690,9690,9690,0
20230907,144000,45706870,9690,9690,9690,9690,0
20230907,143900,45706870,9690,9690,9690,9690,21
20230907,143800,45503380,9690,9690,9690,9690,0
20230907,143700,45503380,9690,9690,9690,9690,0
20230907,143600,45503380,9690,9690,9690,9690,21
20230907,143500,45299890,9690,9690,9690,9690,0
20230907,143400,45299890,9690,9690,9690,9690,21
20230907,143300,45096400,9690,9690,9690,9690,0
20230907,143200,45096400,9690,9690,9690,9690,3
20230907,143100,45067330,9690,9690,9690,9690,21
20230907,143000,44863840,9690,9690,9690,9690,0
20230907,142900,44863840,9690,9690,9690,9690,0
20230907,142800,44863840,9690,9690,9690,9690,21
20230907,142700,44660350,9690,9690,9690,9690,0
20230907,142600,44660350,9690,9690,9690,9690,0
20230907,142500,44660350,9690,9690,9690,9690,21
20230907,142400,44456860,9690,9690,9690,9690,0
20230907,142300,44456860,9690,9690,9690,9690,0
20230907,142200,44456860,9690,9690,9690,9690,21
20230907,142100,44253370,9690,9690,9690,9690,33
20230907,142000,43933600,9690,9690,9690,9690,0
20230907,141900,43933600,9690,9690,9690,9690,21
20230907,141800,43730110,9690,9690,9690,9690,0
20230907,141700,43730110,9690,9690,9690,9690,0
20230907,141600,43730110,9690,9690,9690,9690,21
20230907,141500,43526620,9690,9690,9690,9690,0
20230907,141400,43526620,9690,9690,9690,9690,0
20230907,141300,43526620,9690,9690,9690,9690,21
20230907,141200,43323130,9690,9690,9690,9690,0
20230907,141100,43323130,9690,9690,9690,9690,0
20230907,141000,43323130,9690,9690,9690,9690,21
20230907,140900,43119640,9690,9690,9690,9690,0
20230907,140800,43119640,9690,9690,9690,9690,0
20230907,140700,43119640,9690,9690,9690,9690,21
20230907,140600,42916150,9690,9690,9690,9690,0
20230907,140500,42916150,9690,9690,9690,9690,3
20230907,140400,42887080,9690,9690,9690,9690,21
20230907,140300,42683590,9690,9690,9690,9690,0
20230907,140200,42683590,9690,9690,9690,9690,0
20230907,140100,42683590,9690,9690,9690,9690,21
20230907,140000,42480100,9690,9690,9690,9690,0
20230907,135900,42480100,9690,9690,9690,9690,0
20230907,135800,42480100,9690,9690,9690,9690,21
20230907,135700,42276610,9690,9690,9690,9690,0
20230907,135600,42276610,9690,9690,9690,9690,0
20230907,135500,42276610,9690,9690,9690,9690,21
20230907,135400,42073120,9690,9690,9690,9690,0
20230907,135300,42073120,9690,9690,9690,9690,0
20230907,135200,42073120,9690,9690,9690,9690,21
20230907,135100,41869630,9690,9690,9690,9690,0
20230907,135000,41869630,9690,9690,9690,9690,20
20230907,134900,41675830,9690,9690,9690,9690,0
20230907,134800,41675830,9690,9690,9690,9690,0
20230907,134700,41675830,9690,9690,9690,9690,20
20230907,134600,41482030,9690,9690,9690,9690,0
20230907,134500,41482030,9690,9690,9690,9690,0
20230907,134400,41482030,9690,9690,9690,9690,21
20230907,134300,41278540,9690,9690,9690,9690,0
20230907,134200,41278540,9690,9690,9690,9690,0
20230907,134100,41278540,9690,9690,9690,9690,20
20230907,134000,41084740,9690,9690,9690,9690,0
20230907,133900,41084740,9690,9690,9690,9690,0
20230907,133800,41084740,9690,9690,9690,9690,20
20230907,133700,40890940,9690,9690,9690,9690,0
20230907,133600,40890940,9690,9690,9690,9690,6
20230907,133500,40832800,9690,9690,9690,9690,21
20230907,133400,40629310,9690,9690,9690,9690,0
20230907,133300,40629310,9690,9690,9690,9690,0
20230907,133200,40629310,9690,9690,9690,9690,21
20230907,133100,40425820,9700,9700,9700,9700,0
20230907,133000,40425820,9700,9700,9700,9700,0
20230907,132900,40425820,9700,9690,9700,9690,24
20230907,132800,40193250,9690,9690,9690,9690,0
20230907,132700,40193250,9690,9690,9690,9690,6
20230907,132600,40135110,9690,9690,9690,9690,21
20230907,132500,39931620,9690,9690,9690,9690,0
20230907,132400,39931620,9690,9690,9690,9690,0
20230907,132300,39931620,9690,9690,9690,9690,21
20230907,132200,39728130,9690,9690,9690,9690,0
20230907,132100,39728130,9690,9690,9690,9690,0
20230907,132000,39728130,9690,9690,9690,9690,21
20230907,131900,39524640,9690,9690,9690,9690,0
20230907,131800,39524640,9690,9690,9690,9690,4
20230907,131700,39485880,9690,9690,9690,9690,21
20230907,131600,39282390,9690,9690,9690,9690,0
20230907,131500,39282390,9690,9690,9690,9690,0
20230907,131400,39282390,9690,9690,9690,9690,21
20230907,131300,39078900,9690,9690,9690,9690,0
20230907,131200,39078900,9690,9690,9690,9690,1
20230907,131100,39069210,9690,9690,9690,9690,20
20230907,131000,38875410,9690,9690,9690,9690,3
20230907,130900,38846340,9690,9690,9690,9690,0
20230907,130800,38846340,9690,9690,9690,9690,21
20230907,130700,38642850,9690,9690,9690,9690,0
20230907,130600,38642850,9690,9690,9690,9690,21
20230907,130500,38439360,9690,9690,9690,9690,0
20230907,130400,38439360,9690,9690,9690,9690,0
20230907,130300,38439360,9690,9690,9690,9690,21
20230907,130200,38235870,9690,9690,9690,9690,0
20230907,130100,38235870,9690,9690,9690,9690,0
20230907,130000,38235870,9690,9690,9690,9690,21
20230907,125900,38032380,9690,9690,9690,9690,0
20230907,125800,38032380,9690,9690,9690,9690,0
20230907,125700,38032380,9690,9690,9690,9690,20
20230907,125600,37838580,9690,9690,9690,9690,0
20230907,125500,37838580,9690,9690,9690,9690,0
20230907,125400,37838580,9690,9690,9690,9690,21
20230907,125300,37635090,9690,9690,9690,9690,0
20230907,125200,37635090,9690,9690,9690,9690,12
20230907,125100,37518810,9690,9690,9690,9690,21
20230907,125000,37315320,9690,9690,9690,9690,0
20230907,124900,37315320,9690,9690,9690,9690,0
20230907,124800,37315320,9690,9690,9690,9690,21
20230907,124700,37111830,9700,9700,9700,9700,2
20230907,124600,37092430,9690,9690,9690,9690,0
20230907,124500,37092430,9690,9690,9690,9690,21
20230907,124400,36888940,9690,9690,9690,9690,0
20230907,124300,36888940,9690,9690,9690,9690,0
20230907,124200,36888940,9690,9690,9690,9690,21
20230907,124100,36685450,9690,9690,9690,9690,0
20230907,124000,36685450,9690,9690,9690,9690,0
20230907,123900,36685450,9690,9690,9690,9690,21
20230907,123800,36481960,9690,9690,9690,9690,0
20230907,123700,36481960,9690,9690,9690,9690,0
20230907,123600,36481960,9690,9690,9690,9690,21
20230907,123500,36278470,9690,9690,9690,9690,0
20230907,123400,36278470,9690,9690,9690,9690,0
20230907,123300,36278470,9690,9690,9690,9690,22
20230907,123200,36065290,9690,9690,9690,9690,0
20230907,123100,36065290,9690,9690,9690,9690,0
20230907,123000,36065290,9690,9690,9690,9690,21
20230907,122900,35861800,9690,9690,9690,9690,0
20230907,122800,35861800,9690,9690,9690,9690,0
20230907,122700,35861800,9690,9690,9690,9690,21
20230907,122600,35658310,9690,9690,9690,9690,0
20230907,122500,35658310,9690,9690,9690,9690,0
20230907,122400,35658310,9690,9690,9690,9690,21
20230907,122300,35454820,9690,9690,9690,9690,0
20230907,122200,35454820,9690,9690,9690,9690,21
20230907,122100,35251330,9690,9690,9690,9690,0
20230907,122000,35251330,9690,9690,9690,9690,0
20230907,121900,35251330,9690,9690,9690,9690,21
20230907,121800,35047840,9690,9690,9690,9690,0
20230907,121700,35047840,9690,9690,9690,9690,0
20230907,121600,35047840,9690,9690,9690,9690,20
20230907,121500,34854040,9700,9700,9700,9700,1
20230907,121400,34844340,9700,9700,9700,9700,1
20230907,121300,34834640,9690,9690,9690,9690,21
20230907,121200,34631150,9690,9690,9690,9690,0
20230907,121100,34631150,9690,9690,9690,9690,0
20230907,121000,34631150,9690,9690,9690,9690,24
20230907,120900,34398590,9690,9690,9690,9690,0
20230907,120800,34398590,9690,9690,9690,9690,0
20230907,120700,34398590,9690,9690,9690,9690,21
20230907,120600,34195100,9690,9690,9690,9690,0
20230907,120500,34195100,9690,9690,9690,9690,0
20230907,120400,34195100,9690,9690,9690,9690,20
20230907,120300,34001300,9690,9690,9690,9690,0
20230907,120200,34001300,9690,9690,9690,9690,0
20230907,120100,34001300,9690,9690,9690,9690,20
20230907,120000,33807500,9690,9690,9690,9690,0
20230907,115900,33807500,9690,9690,9690,9690,20
20230907,115800,33613700,9700,9700,9700,9700,0
20230907,115700,33613700,9700,9700,9700,9700,0
20230907,115600,33613700,9700,9700,9700,9700,10
20230907,115500,33516700,9690,9690,9690,9690,21
20230907,115400,33313210,9690,9690,9690,9690,0
20230907,115300,33313210,9690,9690,9690,9690,0
20230907,115200,33313210,9690,9690,9690,9690,20
20230907,115100,33119410,9690,9690,9690,9690,12
20230907,115000,33003130,9690,9690,9690,9690,0
20230907,114900,33003130,9690,9690,9690,9690,21
20230907,114800,32799640,9690,9690,9690,9690,0
20230907,114700,32799640,9690,9690,9690,9690,0
20230907,114600,32799640,9690,9690,9690,9690,21
20230907,114500,32596150,9690,9690,9690,9690,0
20230907,114400,32596150,9690,9690,9690,9690,0
20230907,114300,32596150,9690,9690,9690,9690,21
20230907,114200,32392660,9690,9690,9690,9690,0
20230907,114100,32392660,9690,9690,9690,9690,0
20230907,114000,32392660,9690,9690,9690,9690,21
20230907,113900,32189170,9690,9690,9690,9690,0
20230907,113800,32189170,9690,9690,9690,9690,21
20230907,113700,31985680,9690,9690,9690,9690,0
20230907,113600,31985680,9690,9690,9690,9690,0
20230907,113500,31985680,9690,9690,9690,9690,21
20230907,113400,31782190,9690,9690,9690,9690,0
20230907,113300,31782190,9690,9690,9690,9690,0
20230907,113200,31782190,9690,9690,9690,9690,20
20230907,113100,31588390,9690,9690,9690,9690,0
20230907,113000,31588390,9690,9690,9690,9690,0
20230907,112900,31588390,9690,9690,9690,9690,21
20230907,112800,31384900,9690,9690,9690,9690,0
20230907,112700,31384900,9690,9690,9690,9690,0
20230907,112600,31384900,9690,9690,9690,9690,21
20230907,112500,31181410,9690,9690,9690,9690,0
20230907,112400,31181410,9690,9690,9690,9690,0
20230907,112300,31181410,9690,9690,9690,9690,21
20230907,112200,30977920,9690,9690,9690,9690,0
20230907,112100,30977920,9690,9690,9690,9690,0
20230907,112000,30977920,9690,9690,9690,9690,21
20230907,111900,30774430,9700,9700,9700,9700,0
20230907,111800,30774430,9700,9700,9700,9700,80
20230907,111700,29998430,9700,9690,9700,9690,26
20230907,111600,29746440,9690,9690,9690,9690,2
20230907,111500,29727060,9690,9690,9690,9690,0
20230907,111400,29727060,9690,9690,9690,9690,20
20230907,111300,29533260,9690,9690,9690,9690,0
20230907,111200,29533260,9690,9690,9690,9690,21
20230907,111100,29329770,9700,9700,9700,9700,0
20230907,111000,29329770,9700,9700,9700,9700,1
20230907,110900,29320070,9690,9690,9690,9690,0
20230907,110800,29320070,9690,9690,9690,9690,21
20230907,110700,29116580,9690,9690,9690,9690,0
20230907,110600,29116580,9690,9690,9690,9690,0
20230907,110500,29116580,9690,9690,9690,9690,21
20230907,110400,28913090,9690,9690,9690,9690,4
20230907,110300,28874330,9690,9690,9690,9690,0
20230907,110200,28874330,9690,9690,9690,9690,23
20230907,110100,28651460,9690,9690,9690,9690,0
20230907,110000,28651460,9690,9690,9690,9690,0
20230907,105900,28651460,9690,9690,9690,9690,21
20230907,105800,28447970,9690,9690,9690,9690,0
20230907,105700,28447970,9690,9690,9690,9690,21
20230907,105600,28244480,9700,9700,9700,9700,0
20230907,105500,28244480,9700,9700,9700,9700,0
20230907,105400,28244480,9700,9690,9700,9690,121
20230907,105300,27070990,9690,9690,9690,9690,0
20230907,105200,27070990,9690,9690,9690,9690,0
20230907,105100,27070990,9690,9690,9690,9690,21
20230907,105000,26867500,9690,9690,9690,9690,0
20230907,104900,26867500,9690,9690,9690,9690,0
20230907,104800,26867500,9690,9690,9690,9690,21
20230907,104700,26664010,9690,9690,9690,9690,0
20230907,104600,26664010,9690,9690,9690,9690,0
20230907,104500,26664010,9690,9690,9690,9690,21
20230907,104400,26460520,9690,9690,9690,9690,0
20230907,104300,26460520,9690,9690,9690,9690,0
20230907,104200,26460520,9690,9690,9690,9690,21
20230907,104100,26257030,9690,9690,9690,9690,0
20230907,104000,26257030,9690,9690,9690,9690,0
20230907,103900,26257030,9690,9690,9690,9690,21
20230907,103800,26053540,9690,9690,9690,9690,0
20230907,103700,26053540,9690,9690,9690,9690,0
20230907,103600,26053540,9690,9690,9690,9690,20
20230907,103500,25859740,9690,9690,9690,9690,0
20230907,103400,25859740,9690,9690,9690,9690,0
20230907,103300,25859740,9690,9690,9690,9690,20
20230907,103200,25665940,9690,9690,9690,9690,0
20230907,103100,25665940,9690,9690,9690,9690,0
20230907,103000,25665940,9690,9690,9690,9690,21
20230907,102900,25462450,9690,9690,9690,9690,0
20230907,102800,25462450,9690,9690,9690,9690,0
20230907,102700,25462450,9690,9690,9690,9690,609
20230907,102600,19561240,9690,9690,9690,9690,20
20230907,102500,19367440,9690,9690,9690,9690,20
20230907,102400,19173640,9690,9690,9690,9690,3
20230907,102300,19144570,9690,9690,9690,9690,3
20230907,102200,19115500,9690,9690,9690,9690,2
20230907,102100,19096120,9690,9690,9690,9690,1
20230907,102000,19086430,9690,9690,9690,9690,1
20230907,101900,19076740,9690,9690,9690,9690,0
20230907,101800,19076740,9690,9690,9690,9690,0
20230907,101700,19076740,9690,9690,9690,9690,3
20230907,101600,19047670,9690,9690,9690,9690,0
20230907,101500,19047670,9690,9690,9690,9690,3
20230907,101400,19018600,9690,9690,9690,9690,0
20230907,101300,19018600,9690,9690,9690,9690,0
20230907,101200,19018600,9690,9690,9690,9690,0
20230907,101100,19018600,9690,9690,9690,9690,0
20230907,101000,19018600,9690,9690,9690,9690,3
20230907,100900,18989530,9690,9690,9690,9690,0
20230907,100800,18989530,9690,9690,9690,9690,0
20230907,100700,18989530,9690,9690,9690,9690,0
20230907,100600,18989530,9690,9690,9690,9690,3
20230907,100500,18960460,9700,9700,9700,9700,0
20230907,100400,18960460,9700,9700,9700,9700,0
20230907,100300,18960460,9700,9700,9700,9700,3
20230907,100200,18931360,9700,9700,9700,9700,0
20230907,100100,18931360,9700,9700,9700,9700,112
20230907,100000,17844960,9700,9700,9700,9700,0
20230907,095900,17844960,9700,9700,9700,9700,112
20230907,095800,16758560,9700,9700,9700,9700,0
20230907,095700,16758560,9700,9700,9700,9700,0
20230907,095600,16758560,9700,9700,9700,9700,1
20230907,095500,16748860,9690,9690,9690,9690,0
20230907,095400,16748860,9690,9690,9690,9690,4
20230907,095300,16710100,9690,9690,9690,9690,0
20230907,095200,16710100,9690,9690,9690,9690,3
20230907,095100,16681030,9700,9700,9700,9700,0
20230907,095000,16681030,9700,9700,9700,9700,0
20230907,094900,16681030,9700,9690,9700,9690,255
20230907,094800,14210060,9700,9700,9700,9700,85
20230907,094700,13385560,9700,9700,9700,9700,0
20230907,094600,13385560,9700,9700,9700,9700,1
20230907,094500,13375860,9690,9690,9690,9690,0
20230907,094400,13375860,9690,9690,9690,9690,4
20230907,094300,13337100,9700,9700,9700,9700,0
20230907,094200,13337100,9700,9700,9700,9700,100
20230907,094100,12367100,9700,9700,9700,9700,0
20230907,094000,12367100,9700,9700,9700,9700,469
20230907,093900,7817800,9700,9700,9700,9700,10
20230907,093800,7720800,9700,9700,9700,9700,5
20230907,093700,7672300,9700,9700,9700,9700,0
20230907,093600,7672300,9700,9700,9700,9700,3
20230907,093500,7643200,9700,9700,9700,9700,0
20230907,093400,7643200,9700,9700,9700,9700,1
20230907,093300,7633500,9700,9700,9700,9700,14
20230907,093200,7497700,9700,9700,9700,9700,0
20230907,093100,7497700,9700,9700,9700,9700,0
20230907,093000,7497700,9700,9700,9700,9700,10
20230907,092900,7400700,9690,9690,9690,9690,0
20230907,092800,7400700,9690,9690,9690,9690,0
20230907,092700,7400700,9690,9690,9690,9690,0
20230907,092600,7400700,9690,9690,9690,9690,0
20230907,092500,7400700,9690,9690,9690,9690,0
20230907,092400,7400700,9690,9690,9690,9690,0
20230907,092300,7400700,9690,9690,9690,9690,0
20230907,092200,7400700,9690,9690,9690,9690,0
20230907,092100,7400700,9690,9690,9690,9690,4
20230907,092000,7361940,9700,9700,9700,9700,0
20230907,091900,7361940,9700,9700,9700,9700,3
20230907,091800,7332840,9710,9710,9710,9710,0
20230907,091700,7332840,9710,9690,9710,9690,16
20230907,091600,7177760,9700,9700,9700,9700,0
20230907,091500,7177760,9700,9700,9700,9700,0
20230907,091400,7177760,9700,9700,9700,9700,0
20230907,091300,7177760,9700,9700,9700,9700,572
20230907,091200,1629360,9690,9690,9690,9690,17
20230907,091100,1464630,9690,9690,9690,9690,0
20230907,091000,1464630,9690,9690,9690,9690,0
20230907,090900,1464630,9690,9690,9690,9690,0
20230907,090800,1464630,9690,9690,9690,9690,3
20230907,090700,1435560,9690,9690,9690,9690,0
20230907,090600,1435560,9690,9690,9690,9690,0
20230907,090500,1435560,9690,9690,9690,9690,4
20230907,090400,1396800,9700,9700,9700,9700,100
20230907,090300,426800,9700,9700,9700,9700,0
20230907,090200,426800,9700,9700,9700,9700,0
20230907,090100,426800,9700,9700,9700,9700,0
20230907,090000,426800,9700,9700,9700,9700,44