KissMeData/084010/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193900,276271660,12920,12920,12920,12920,39
20230908,193800,276271660,12920,12920,12920,12920,0
20230908,193700,276271660,12920,12920,12920,12920,0
20230908,193600,276271660,12920,12920,12920,12920,0
20230908,193500,276271660,12920,12920,12920,12920,0
20230908,193400,276271660,12920,12920,12920,12920,0
20230908,193300,276271660,12920,12920,12920,12920,0
20230908,193200,276271660,12920,12920,12920,12920,0
20230908,193100,276271660,12920,12920,12920,12920,0
20230908,193000,276271660,12920,12920,12920,12920,0
20230908,192900,276271660,12920,12920,12920,12920,0
20230908,192800,276271660,12920,12920,12920,12920,0
20230908,192700,276271660,12920,12920,12920,12920,0
20230908,192600,276271660,12920,12920,12920,12920,0
20230908,192500,276271660,12920,12920,12920,12920,0
20230908,192400,276271660,12920,12920,12920,12920,0
20230908,192300,276271660,12920,12920,12920,12920,0
20230908,192200,276271660,12920,12920,12920,12920,0
20230908,192100,276271660,12920,12920,12920,12920,0
20230908,192000,276271660,12920,12920,12920,12920,0
20230908,191900,276271660,12920,12920,12920,12920,0
20230908,191800,276271660,12920,12920,12920,12920,0
20230908,191700,276271660,12920,12920,12920,12920,0
20230908,191600,276271660,12920,12920,12920,12920,0
20230908,191500,276271660,12920,12920,12920,12920,0
20230908,191400,276271660,12920,12920,12920,12920,0
20230908,191300,276271660,12920,12920,12920,12920,0
20230908,191200,276271660,12920,12920,12920,12920,0
20230908,191100,276271660,12920,12920,12920,12920,0
20230908,191000,276271660,12920,12920,12920,12920,0
20230908,190900,276271660,12920,12920,12920,12920,39
20230908,190800,276271660,12920,12920,12920,12920,0
20230908,190700,276271660,12920,12920,12920,12920,0
20230908,190600,276271660,12920,12920,12920,12920,0
20230908,190500,276271660,12920,12920,12920,12920,0
20230908,190400,276271660,12920,12920,12920,12920,0
20230908,190300,276271660,12920,12920,12920,12920,0
20230908,190200,276271660,12920,12920,12920,12920,0
20230908,190100,276271660,12920,12920,12920,12920,0
20230908,190000,276271660,12920,12920,12920,12920,0
20230908,185900,276271660,12920,12920,12920,12920,0
20230908,185800,276271660,12920,12920,12920,12920,0
20230908,185700,276271660,12920,12920,12920,12920,0
20230908,185600,276271660,12920,12920,12920,12920,0
20230908,185500,276271660,12920,12920,12920,12920,0
20230908,185400,276271660,12920,12920,12920,12920,0
20230908,185300,276271660,12920,12920,12920,12920,0
20230908,185200,276271660,12920,12920,12920,12920,0
20230908,185100,276271660,12920,12920,12920,12920,0
20230908,185000,276271660,12920,12920,12920,12920,0
20230908,184900,276271660,12920,12920,12920,12920,0
20230908,184800,276271660,12920,12920,12920,12920,0
20230908,184700,276271660,12920,12920,12920,12920,0
20230908,184600,276271660,12920,12920,12920,12920,0
20230908,184500,276271660,12920,12920,12920,12920,0
20230908,184400,276271660,12920,12920,12920,12920,0
20230908,184300,276271660,12920,12920,12920,12920,0
20230908,184200,276271660,12920,12920,12920,12920,0
20230908,184100,276271660,12920,12920,12920,12920,0
20230908,184000,276271660,12920,12920,12920,12920,0
20230908,183900,276271660,12920,12920,12920,12920,39
20230908,183800,276271660,12920,12920,12920,12920,0
20230908,183700,276271660,12920,12920,12920,12920,0
20230908,183600,276271660,12920,12920,12920,12920,0
20230908,183500,276271660,12920,12920,12920,12920,0
20230908,183400,276271660,12920,12920,12920,12920,0
20230908,183300,276271660,12920,12920,12920,12920,0
20230908,183200,276271660,12920,12920,12920,12920,0
20230908,183100,276271660,12920,12920,12920,12920,0
20230908,183000,276271660,12920,12920,12920,12920,0
20230908,182900,276271660,12920,12920,12920,12920,0
20230908,182800,276271660,12920,12920,12920,12920,0
20230908,182700,276271660,12920,12920,12920,12920,0
20230908,182600,276271660,12920,12920,12920,12920,0
20230908,182500,276271660,12920,12920,12920,12920,0
20230908,182400,276271660,12920,12920,12920,12920,0
20230908,182300,276271660,12920,12920,12920,12920,0
20230908,182200,276271660,12920,12920,12920,12920,0
20230908,182100,276271660,12920,12920,12920,12920,0
20230908,182000,276271660,12920,12920,12920,12920,0
20230908,181900,276271660,12920,12920,12920,12920,0
20230908,181800,276271660,12920,12920,12920,12920,0
20230908,181700,276271660,12920,12920,12920,12920,0
20230908,181600,276271660,12920,12920,12920,12920,0
20230908,181500,276271660,12920,12920,12920,12920,0
20230908,181400,276271660,12920,12920,12920,12920,0
20230908,181300,276271660,12920,12920,12920,12920,0
20230908,181200,276271660,12920,12920,12920,12920,0
20230908,181100,276271660,12920,12920,12920,12920,0
20230908,181000,276271660,12920,12920,12920,12920,0
20230908,180900,276271660,12920,12920,12920,12920,39
20230908,180800,276271660,12920,12920,12920,12920,0
20230908,180700,276271660,12920,12920,12920,12920,0
20230908,180600,276271660,12920,12920,12920,12920,0
20230908,180500,276271660,12920,12920,12920,12920,0
20230908,180400,276271660,12920,12920,12920,12920,0
20230908,180300,276271660,12920,12920,12920,12920,0
20230908,180200,276271660,12920,12920,12920,12920,0
20230908,180100,276271660,12920,12920,12920,12920,0
20230908,180000,276271660,12920,12920,12920,12920,0
20230908,175900,276271660,12920,12920,12920,12920,0
20230908,175800,276271660,12920,12920,12920,12920,0
20230908,175700,276271660,12920,12920,12920,12920,0
20230908,175600,276271660,12920,12920,12920,12920,0
20230908,175500,276271660,12920,12920,12920,12920,0
20230908,175400,276271660,12920,12920,12920,12920,0
20230908,175300,276271660,12920,12920,12920,12920,0
20230908,175200,276271660,12920,12920,12920,12920,0
20230908,175100,276271660,12920,12920,12920,12920,0
20230908,175000,276271660,12920,12920,12920,12920,0
20230908,174900,276271660,12920,12920,12920,12920,0
20230908,174800,276271660,12920,12920,12920,12920,0
20230908,174700,276271660,12920,12920,12920,12920,0
20230908,174600,276271660,12920,12920,12920,12920,0
20230908,174500,276271660,12920,12920,12920,12920,0
20230908,174400,276271660,12920,12920,12920,12920,0
20230908,174300,276271660,12920,12920,12920,12920,0
20230908,174200,276271660,12920,12920,12920,12920,0
20230908,174100,276271660,12920,12920,12920,12920,0
20230908,174000,276271660,12920,12920,12920,12920,0
20230908,173900,276271660,12920,12920,12920,12920,39
20230908,173800,276271660,12920,12920,12920,12920,0
20230908,173700,276271660,12920,12920,12920,12920,0
20230908,173600,276271660,12920,12920,12920,12920,0
20230908,173500,276271660,12920,12920,12920,12920,0
20230908,173400,276271660,12920,12920,12920,12920,0
20230908,173300,276271660,12920,12920,12920,12920,0
20230908,173200,276271660,12920,12920,12920,12920,0
20230908,173100,276271660,12920,12920,12920,12920,0
20230908,173000,276271660,12920,12920,12920,12920,0
20230908,172900,276271660,12920,12920,12920,12920,0
20230908,172800,276271660,12920,12920,12920,12920,0
20230908,172700,276271660,12920,12920,12920,12920,0
20230908,172600,276271660,12920,12920,12920,12920,0
20230908,172500,276271660,12920,12920,12920,12920,0
20230908,172400,276271660,12920,12920,12920,12920,0
20230908,172300,276271660,12920,12920,12920,12920,0
20230908,172200,276271660,12920,12920,12920,12920,0
20230908,172100,276271660,12920,12920,12920,12920,0
20230908,172000,276271660,12920,12920,12920,12920,0
20230908,171900,276271660,12920,12920,12920,12920,0
20230908,171800,276271660,12920,12920,12920,12920,0
20230908,171700,276271660,12920,12920,12920,12920,0
20230908,171600,276271660,12920,12920,12920,12920,0
20230908,171500,276271660,12920,12920,12920,12920,0
20230908,171400,276271660,12920,12920,12920,12920,0
20230908,171300,276271660,12920,12920,12920,12920,0
20230908,171200,276271660,12920,12920,12920,12920,0
20230908,171100,276271660,12920,12920,12920,12920,0
20230908,171000,276271660,12920,12920,12920,12920,0
20230908,170900,276271660,12920,12920,12920,12920,39
20230908,170800,276271660,12920,12920,12920,12920,0
20230908,170700,276271660,12920,12920,12920,12920,0
20230908,170600,276271660,12920,12920,12920,12920,0
20230908,170500,276271660,12920,12920,12920,12920,0
20230908,170400,276271660,12920,12920,12920,12920,0
20230908,170300,276271660,12920,12920,12920,12920,0
20230908,170200,276271660,12920,12920,12920,12920,0
20230908,170100,276271660,12920,12920,12920,12920,0
20230908,170000,276271660,12920,12920,12920,12920,0
20230908,165900,276271660,12920,12920,12920,12920,0
20230908,165800,276271660,12920,12920,12920,12920,0
20230908,165700,276271660,12920,12920,12920,12920,0
20230908,165600,276271660,12920,12920,12920,12920,0
20230908,165500,276271660,12920,12920,12920,12920,0
20230908,165400,276271660,12920,12920,12920,12920,0
20230908,165300,276271660,12920,12920,12920,12920,0
20230908,165200,276271660,12920,12920,12920,12920,0
20230908,165100,276271660,12920,12920,12920,12920,0
20230908,165000,276271660,12920,12920,12920,12920,0
20230908,164900,276271660,12920,12920,12920,12920,0
20230908,164800,276271660,12920,12920,12920,12920,0
20230908,164700,276271660,12920,12920,12920,12920,0
20230908,164600,276271660,12920,12920,12920,12920,0
20230908,164500,276271660,12920,12920,12920,12920,0
20230908,164400,276271660,12920,12920,12920,12920,0
20230908,164300,276271660,12920,12920,12920,12920,0
20230908,164200,276271660,12920,12920,12920,12920,0
20230908,164100,276271660,12920,12920,12920,12920,0
20230908,164000,276271660,12920,12920,12920,12920,0
20230908,163900,276271660,12920,12920,12920,12920,39
20230908,163800,276271660,12920,12920,12920,12920,0
20230908,163700,276271660,12920,12920,12920,12920,0
20230908,163600,276271660,12920,12920,12920,12920,0
20230908,163500,276271660,12920,12920,12920,12920,0
20230908,163400,276271660,12920,12920,12920,12920,0
20230908,163300,276271660,12920,12920,12920,12920,0
20230908,163200,276271660,12920,12920,12920,12920,0
20230908,163100,276271660,12920,12920,12920,12920,0
20230908,163000,276271660,12920,12920,12920,12920,0
20230908,162900,276271660,12920,12920,12920,12920,0
20230908,162800,276271660,12920,12920,12920,12920,0
20230908,162700,276271660,12920,12920,12920,12920,0
20230908,162600,276271660,12920,12920,12920,12920,0
20230908,162500,276271660,12920,12920,12920,12920,0
20230908,162400,276271660,12920,12920,12920,12920,0
20230908,162300,276271660,12920,12920,12920,12920,0
20230908,162200,276271660,12920,12920,12920,12920,0
20230908,162100,276271660,12920,12920,12920,12920,0
20230908,162000,276271660,12920,12920,12920,12920,0
20230908,161900,276271660,12920,12920,12920,12920,0
20230908,161800,276271660,12920,12920,12920,12920,0
20230908,161700,276271660,12920,12920,12920,12920,0
20230908,161600,276271660,12920,12920,12920,12920,0
20230908,161500,276271660,12920,12920,12920,12920,0
20230908,161400,276271660,12920,12920,12920,12920,0
20230908,161300,276271660,12920,12920,12920,12920,0
20230908,161200,276271660,12920,12920,12920,12920,0
20230908,161100,276271660,12920,12920,12920,12920,0
20230908,161000,276271660,12920,12920,12920,12920,0
20230908,160900,276271660,12920,12920,12920,12920,39
20230908,160800,276271660,12920,12920,12920,12920,0
20230908,160700,276271660,12920,12920,12920,12920,0
20230908,160600,276271660,12920,12920,12920,12920,0
20230908,160500,276271660,12920,12920,12920,12920,0
20230908,160400,276271660,12920,12920,12920,12920,0
20230908,160300,276271660,12920,12920,12920,12920,0
20230908,160200,276271660,12920,12920,12920,12920,0
20230908,160100,276271660,12920,12920,12920,12920,0
20230908,160000,276271660,12920,12920,12920,12920,0
20230908,155900,276271660,12920,12920,12920,12920,0
20230908,155800,276271660,12920,12920,12920,12920,0
20230908,155700,276271660,12920,12920,12920,12920,0
20230908,155600,276271660,12920,12920,12920,12920,0
20230908,155500,276271660,12920,12920,12920,12920,0
20230908,155400,276271660,12920,12920,12920,12920,0
20230908,155300,276271660,12920,12920,12920,12920,0
20230908,155200,276271660,12920,12920,12920,12920,0
20230908,155100,276271660,12920,12920,12920,12920,0
20230908,155000,276271660,12920,12920,12920,12920,0
20230908,154900,276271660,12920,12920,12920,12920,0
20230908,154800,276271660,12920,12920,12920,12920,0
20230908,154700,276271660,12920,12920,12920,12920,0
20230908,154600,276271660,12920,12920,12920,12920,0
20230908,154500,276271660,12920,12920,12920,12920,0
20230908,154400,276271660,12920,12920,12920,12920,0
20230908,154300,276271660,12920,12920,12920,12920,0
20230908,154200,276271660,12920,12920,12920,12920,0
20230908,154100,276271660,12920,12920,12920,12920,0
20230908,154000,276271660,12920,12920,12920,12920,0
20230908,153900,276271660,12920,12920,12920,12920,39
20230908,153800,276271660,12920,12920,12920,12920,0
20230908,153700,276271660,12920,12920,12920,12920,0
20230908,153600,276271660,12920,12920,12920,12920,0
20230908,153500,276271660,12920,12920,12920,12920,0
20230908,153400,276271660,12920,12920,12920,12920,0
20230908,153300,276271660,12920,12920,12920,12920,0
20230908,153200,276271660,12920,12920,12920,12920,0
20230908,153100,276271660,12920,12920,12920,12920,0
20230908,153000,276271660,12920,12920,12920,12920,39
20230908,152900,275767780,13040,13040,13040,13040,0
20230908,152800,275767780,13040,13040,13040,13040,0
20230908,152700,275767780,13040,13040,13040,13040,0
20230908,152600,275767780,13040,13040,13040,13040,0
20230908,152500,275767780,13040,13040,13040,13040,0
20230908,152400,275767780,13040,13040,13040,13040,0
20230908,152300,275767780,13040,13040,13040,13040,0
20230908,152200,275767780,13040,13040,13040,13040,0
20230908,152100,275767780,13040,13040,13040,13040,0
20230908,152000,275767780,13040,13040,13040,13040,0
20230908,151900,275767780,13040,13050,13050,12940,30
20230908,151800,275377960,13050,13050,13050,13050,8
20230908,151700,275273560,13050,13050,13050,13050,13
20230908,151600,275103910,13040,13060,13060,13040,55
20230908,151500,274386010,13050,13060,13060,13050,40
20230908,151400,273863820,13040,13040,13040,13040,74
20230908,151300,272898860,13040,12990,13040,12990,42
20230908,151200,272351680,13040,13040,13040,13040,42
20230908,151100,271804000,13040,13040,13040,13040,31
20230908,151000,271399760,13040,13040,13040,12940,89
20230908,150900,270241450,13040,13060,13060,13040,105
20230908,150800,268871530,13060,13060,13060,13060,40
20230908,150700,268349130,13060,13060,13060,13050,182
20230908,150600,265973610,13060,13060,13060,13060,43
20230908,150500,265412030,13060,13060,13060,13060,37
20230908,150400,264928810,13060,13060,13060,13060,54
20230908,150300,264223570,13060,13060,13060,13060,42
20230908,150200,263675050,13050,13070,13070,13050,136
20230908,150100,261899600,13060,13070,13070,13050,50
20230908,150000,261246500,13060,13060,13070,13060,40
20230908,145900,260723970,13060,13070,13070,13050,183
20230908,145800,258333710,13070,13060,13070,13060,47
20230908,145700,257719490,13060,13070,13070,13060,42
20230908,145600,257170580,13070,13060,13070,13060,42
20230908,145500,256621770,13060,13060,13070,13050,47
20230908,145400,256007950,13060,13060,13060,13050,36
20230908,145300,255537830,13060,13060,13060,13050,47
20230908,145200,254924080,13060,13060,13060,13050,44
20230908,145100,254349470,13060,13060,13060,13050,58
20230908,145000,253592030,13050,13060,13060,13050,45
20230908,144900,253004400,13060,13050,13060,13050,52
20230908,144800,252325730,13050,13050,13050,13040,44
20230908,144700,251751600,13050,13050,13050,13040,51
20230908,144600,251086080,13050,13050,13050,13020,41
20230908,144500,250551240,13010,13020,13020,13010,71
20230908,144400,249626860,13000,13000,13000,12990,213
20230908,144300,246857890,13000,12990,13000,12990,144
20230908,144200,244986220,12990,12990,12990,12980,49
20230908,144100,244349750,12990,12990,12990,12990,227
20230908,144000,241401020,12990,12960,12990,12960,99
20230908,143900,240117330,12960,12960,12960,12960,24
20230908,143800,239806290,12930,12930,12930,12930,44
20230908,143700,239237370,12930,12930,12930,12930,103
20230908,143600,237905580,12930,12930,12930,12930,0
20230908,143500,237905580,12930,12930,12930,12930,44
20230908,143400,237336660,12930,12930,12930,12930,1
20230908,143300,237323730,12930,12930,12930,12930,3
20230908,143200,237284940,12930,12930,12930,12930,127
20230908,143100,235642830,12930,12930,12930,12930,3
20230908,143000,235604040,12930,12930,12930,12930,10
20230908,142900,235474740,12930,12930,12930,12930,0
20230908,142800,235474740,12930,12930,12930,12930,3
20230908,142700,235435950,12930,12930,12930,12930,0
20230908,142600,235435950,12930,12930,12930,12930,4
20230908,142500,235384230,12930,12930,12930,12930,3
20230908,142400,235345440,12930,12930,12930,12930,0
20230908,142300,235345440,12930,12930,12930,12930,4
20230908,142200,235293720,12930,12930,12930,12930,0
20230908,142100,235293720,12930,12930,12930,12930,3
20230908,142000,235254930,12930,12930,12930,12930,0
20230908,141900,235254930,12930,12930,12930,12930,4
20230908,141800,235203210,12930,12930,12930,12930,3
20230908,141700,235164420,12930,12930,12930,12930,0
20230908,141600,235164420,12930,12930,12930,12930,18
20230908,141500,234931680,12930,12930,12930,12930,0
20230908,141400,234931680,12930,12970,12970,12930,431
20230908,141300,229345470,12970,12970,12970,12970,0
20230908,141200,229345470,12970,12970,12970,12970,4
20230908,141100,229293590,12970,12970,12970,12970,4
20230908,141000,229241710,12970,12970,12970,12970,0
20230908,140900,229241710,12970,12970,12970,12970,3
20230908,140800,229202800,12970,12970,12970,12970,78
20230908,140700,228191140,12970,12970,12970,12970,4
20230908,140600,228139260,12970,12970,12970,12970,1
20230908,140500,228126290,12970,12970,12970,12970,3
20230908,140400,228087380,12970,12970,12970,12970,4
20230908,140300,228035500,12970,12970,12970,12970,0
20230908,140200,228035500,12970,12970,12970,12970,6
20230908,140100,227957680,12980,12980,12980,12980,0
20230908,140000,227957680,12980,12980,12980,12980,2
20230908,135900,227931720,12970,12970,12970,12970,3
20230908,135800,227892810,12970,12970,12970,12970,6
20230908,135700,227814990,12970,12970,12970,12970,3
20230908,135600,227776080,12970,12970,12970,12970,0
20230908,135500,227776080,12970,12970,12970,12970,4
20230908,135400,227724200,12970,12970,12970,12970,0
20230908,135300,227724200,12970,12970,12970,12970,3
20230908,135200,227685290,12970,12970,12970,12970,4
20230908,135100,227633410,12980,12980,12980,12980,19
20230908,135000,227386790,12990,12930,12990,12930,4
20230908,134900,227335010,12940,12940,12940,12940,0
20230908,134800,227335010,12940,12920,12940,12920,58
20230908,134700,226584570,12920,12930,12930,12920,233
20230908,134600,223572620,12930,12940,12940,12930,7
20230908,134500,223482070,12940,12940,12940,12940,54
20230908,134400,222783310,12940,12940,12940,12940,0
20230908,134300,222783310,12940,12940,12940,12940,3
20230908,134200,222744490,12940,12940,12940,12940,0
20230908,134100,222744490,12940,12940,12940,12940,5
20230908,134000,222679790,12950,12950,12950,12950,2
20230908,133900,222653890,12940,12940,12940,12940,49
20230908,133800,222019830,12940,12940,12940,12940,3
20230908,133700,221981010,12950,12960,12960,12950,122
20230908,133600,220401030,12960,12960,12960,12960,4
20230908,133500,220349190,12960,12960,12960,12960,0
20230908,133400,220349190,12960,12960,12960,12960,3
20230908,133300,220310310,12960,12960,12960,12960,4
20230908,133200,220258470,12960,12960,12960,12960,0
20230908,133100,220258470,12960,12960,12960,12960,3
20230908,133000,220219590,12970,12970,12970,12970,19
20230908,132900,219973160,12980,12980,12980,12980,18
20230908,132800,219739520,12990,12990,12990,12990,14
20230908,132700,219557660,12930,12930,12930,12930,3
20230908,132600,219518870,12930,12930,12930,12930,10
20230908,132500,219389570,12930,12930,12930,12930,0
20230908,132400,219389570,12930,12930,12930,12930,3
20230908,132300,219350780,12930,12930,12930,12930,0
20230908,132200,219350780,12930,12930,12930,12930,3
20230908,132100,219311990,12930,12930,12930,12930,0
20230908,132000,219311990,12930,12930,12930,12930,4
20230908,131900,219260270,12930,12930,12930,12930,3
20230908,131800,219221480,12930,12930,12930,12930,0
20230908,131700,219221480,12930,12930,12930,12930,4
20230908,131600,219169760,12930,12930,12930,12920,393
20230908,131500,214088450,12930,12930,12930,12930,3
20230908,131400,214049660,12940,12940,12940,12940,126
20230908,131300,212419220,12940,12940,12940,12940,4
20230908,131200,212367460,12950,12950,12950,12950,9
20230908,131100,212250910,12950,12950,12950,12950,1
20230908,131000,212237960,12940,12950,12950,12940,7
20230908,130900,212147350,12950,12960,12960,12950,549
20230908,130800,205032690,12960,12960,12960,12960,3
20230908,130700,204993810,12970,12970,12970,12970,3
20230908,130600,204954900,12970,12970,12970,12970,1
20230908,130500,204941930,12970,12970,12970,12970,3
20230908,130400,204903020,12960,12960,12970,12960,65
20230908,130300,204060600,12970,12970,12970,12960,24
20230908,130200,203749460,12950,12950,12950,12950,0
20230908,130100,203749460,12950,13010,13010,12940,204
20230908,130000,201098180,13010,13000,13010,13000,14
20230908,125900,200916070,13010,13020,13020,13010,18
20230908,125800,200681830,13010,13020,13020,13010,228
20230908,125700,197714520,13030,13030,13030,13030,23
20230908,125600,197414830,13020,13020,13020,13020,10
20230908,125500,197284630,13030,13040,13050,13030,130
20230908,125400,195590470,13030,13040,13040,13030,23
20230908,125300,195290720,13040,13040,13040,13040,246
20230908,125200,192082880,13050,13050,13050,13050,26
20230908,125100,191743580,13040,13050,13050,13040,17
20230908,125000,191521840,13050,13050,13050,13050,372
20230908,124900,186667240,13050,13060,13060,13050,27
20230908,124800,186314720,13050,13070,13070,13050,556
20230908,124700,179054380,13060,13060,13070,13060,21
20230908,124600,178780060,13070,13070,13070,13060,22
20230908,124500,178492560,13070,13070,13070,13070,7
20230908,124400,178401070,13050,13050,13060,13050,18
20230908,124300,178166110,13050,13070,13070,13050,117
20230908,124200,176638840,13060,13060,13060,13050,16
20230908,124100,176429990,13060,13050,13060,13050,15
20230908,124000,176234120,13060,13050,13060,13050,14
20230908,123900,176051350,13060,13050,13060,13050,22
20230908,123800,175764080,13060,13060,13060,13060,18
20230908,123700,175529000,13050,13050,13050,13050,10
20230908,123600,175398500,13060,13060,13060,13060,18
20230908,123500,175163420,13060,13060,13060,13050,24
20230908,123400,174850090,13060,13050,13060,13050,8
20230908,123300,174745640,13060,13060,13060,13060,29
20230908,123200,174366900,13050,13050,13050,13050,10
20230908,123100,174236400,13060,13050,13060,13050,55
20230908,123000,173518590,13060,13060,13060,13050,35
20230908,122900,173061600,13050,13050,13050,13050,0
20230908,122800,173061600,13050,13050,13060,13050,26
20230908,122700,172722140,13060,13050,13060,13050,10
20230908,122600,172591580,13060,13060,13060,13060,19
20230908,122500,172343440,13050,13050,13060,13050,16
20230908,122400,172134580,13060,13060,13060,13060,0
20230908,122300,172134580,13060,13050,13060,13050,38
20230908,122200,171638410,13050,13060,13060,13050,12
20230908,122100,171481750,13050,13050,13060,13050,19
20230908,122000,171233710,13060,13040,13060,13040,587
20230908,121900,163573840,13050,13050,13050,13050,6
20230908,121800,163495540,13050,13040,13050,13040,20
20230908,121700,163234640,13050,13050,13050,13050,17
20230908,121600,163012790,13040,13040,13040,13030,47
20230908,121500,162399980,13030,13030,13030,13030,3
20230908,121400,162360890,13040,13040,13040,13040,24
20230908,121300,162047930,13030,13030,13040,13030,20
20230908,121200,161787230,13030,13030,13030,13030,2
20230908,121100,161761170,13020,13040,13040,13020,92
20230908,121000,160562940,13020,13020,13020,13020,1
20230908,120900,160549920,13020,13030,13030,13020,43
20230908,120800,159989730,13020,13030,13030,13020,59
20230908,120700,159221500,13030,13030,13030,13030,94
20230908,120600,157996680,13030,13030,13040,13030,23
20230908,120500,157696860,13040,13040,13040,13040,0
20230908,120400,157696860,13040,13050,13050,13040,86
20230908,120300,156574940,13050,13050,13050,13050,6
20230908,120200,156496640,13040,13040,13040,13040,10
20230908,120100,156366240,13050,13030,13050,13030,17
20230908,120000,156144470,13040,13040,13040,13040,71
20230908,115900,155218630,13030,13040,13040,13030,19
20230908,115800,154970970,13040,13040,13040,13040,6
20230908,115700,154892730,13030,13030,13040,13030,100
20230908,115600,153589230,13030,13020,13030,13020,31
20230908,115500,153185470,13010,13010,13020,13010,12
20230908,115400,153029280,13010,13010,13020,13010,33
20230908,115300,152599720,13020,13020,13020,13020,6
20230908,115200,152521600,13010,13020,13020,13010,17
20230908,115100,152300370,13020,13020,13020,13020,19
20230908,115000,152052990,13020,13020,13030,13020,65
20230908,114900,151206630,13030,13030,13030,13030,84
20230908,114800,150112110,13040,13040,13040,13040,17
20230908,114700,149890430,13040,13050,13050,13040,113
20230908,114600,148416730,13050,13050,13050,13050,0
20230908,114500,148416730,13050,13030,13050,13030,20
20230908,114400,148155930,13030,13020,13030,13020,106
20230908,114300,146775800,13010,13020,13020,13010,4
20230908,114200,146723750,13010,12960,13010,12960,1379
20230908,114100,128818080,12950,12940,12960,12940,227
20230908,114000,125878070,12940,12930,12940,12930,21
20230908,113900,125606470,12920,12900,12920,12900,812
20230908,113800,115131470,12900,12890,12900,12890,14
20230908,113700,114950900,12900,12900,12900,12900,15
20230908,113600,114757400,12890,12900,12900,12890,9
20230908,113500,114641340,12900,12890,12900,12890,15
20230908,113400,114447870,12900,12900,12900,12900,16
20230908,113300,114241470,12890,12890,12890,12890,4
20230908,113200,114189910,12900,12900,12900,12900,34
20230908,113100,113751310,12890,12900,12900,12890,9
20230908,113000,113635240,12890,12890,12890,12890,0
20230908,112900,113635240,12890,12900,12900,12890,31
20230908,112800,113235380,12890,12900,12900,12890,9
20230908,112700,113119310,12900,12900,12900,12900,8
20230908,112600,113016110,12900,12900,12900,12890,22
20230908,112500,112732350,12900,12900,12900,12900,9
20230908,112400,112616250,12900,12890,12900,12890,8
20230908,112300,112513080,12900,12890,12900,12890,9
20230908,112200,112397010,12900,12900,12900,12900,21
20230908,112100,112126110,12890,12880,12890,12880,378
20230908,112000,107253730,12890,12890,12890,12890,16
20230908,111900,107047490,12890,12880,12890,12880,15
20230908,111800,106854170,12880,12890,12890,12880,12
20230908,111700,106699550,12880,12890,12890,12880,12
20230908,111600,106544910,12890,12880,12890,12880,34
20230908,111500,106106680,12890,12890,12890,12890,30
20230908,111400,105719980,12880,12880,12880,12880,4
20230908,111300,105668460,12890,12890,12890,12890,67
20230908,111200,104804830,12890,12900,12900,12890,15
20230908,111100,104611420,12890,12890,12890,12890,0
20230908,111000,104611420,12890,12890,12890,12890,31
20230908,110900,104211830,12880,12880,12880,12880,3
20230908,110800,104173190,12890,12890,12890,12890,23
20230908,110700,103876720,12900,12890,12900,12890,11
20230908,110600,103734860,12890,12890,12890,12890,20
20230908,110500,103477060,12870,12890,12890,12870,14
20230908,110400,103296660,12860,12860,12860,12860,0
20230908,110300,103296660,12860,12900,12900,12860,29
20230908,110200,102922870,12840,12840,12840,12840,4
20230908,110100,102871510,12900,12920,12920,12850,539
20230908,110000,95940340,12910,12870,12920,12870,382
20230908,105900,91014870,12880,12880,12880,12880,6
20230908,105800,90937590,12870,12880,12880,12870,12
20230908,105700,90783070,12870,12850,12870,12850,18
20230908,105600,90551470,12860,12860,12860,12860,26
20230908,105500,90217110,12860,12850,12860,12850,22
20230908,105400,89934300,12860,12860,12860,12860,6
20230908,105300,89857140,12860,12860,12860,12850,27
20230908,105200,89509950,12860,12860,12860,12860,34
20230908,105100,89072710,12860,12870,12870,12860,10
20230908,105000,88944050,12870,12860,12870,12860,33
20230908,104900,88519370,12870,12870,12870,12870,6
20230908,104800,88442150,12860,12860,12860,12850,14
20230908,104700,88262140,12840,12840,12840,12840,0
20230908,104600,88262140,12840,12860,12860,12840,26
20230908,104500,87927920,12840,12840,12840,12840,0
20230908,104400,87927920,12840,12850,12850,12840,15
20230908,104300,87735200,12850,12840,12850,12840,18
20230908,104200,87503940,12850,12850,12850,12850,0
20230908,104100,87503940,12850,12850,12850,12840,31
20230908,104000,87105620,12840,12850,12850,12840,7
20230908,103900,87015680,12840,12850,12850,12840,44
20230908,103800,86450320,12860,12860,12860,12860,13
20230908,103700,86283140,12850,12850,12860,12850,16
20230908,103600,86077420,12850,12850,12850,12850,11
20230908,103500,85936070,12850,12850,12850,12850,6
20230908,103400,85858970,12850,12840,12850,12840,14
20230908,103300,85679100,12850,12850,12850,12850,15
20230908,103200,85486350,12840,12840,12840,12840,5
20230908,103100,85422150,12840,12830,12840,12830,26
20230908,103000,85088350,12840,12840,12840,12840,7
20230908,102900,84998470,12840,12850,12850,12840,32
20230908,102800,84587530,12850,12840,12850,12840,13
20230908,102700,84420530,12830,12830,12840,12830,60
20230908,102600,83650670,12840,12840,12840,12840,11
20230908,102500,83509430,12840,12840,12840,12830,45
20230908,102400,82931660,12840,12840,12840,12830,26
20230908,102300,82597860,12840,12840,12840,12840,0
20230908,102200,82597860,12840,12830,12840,12830,9
20230908,102100,82482330,12840,12790,12840,12790,15
20230908,102000,82289980,12780,12780,12780,12780,4
20230908,101900,82238860,12790,12790,12790,12790,14
20230908,101800,82059800,12780,12790,12790,12780,16
20230908,101700,81855190,12790,12840,12840,12790,75
20230908,101600,80894380,12850,12850,12850,12850,9
20230908,101500,80778730,12800,12790,12800,12790,34
20230908,101400,80343560,12790,12800,12800,12790,16
20230908,101300,80138830,12780,12780,12780,12780,3
20230908,101200,80100490,12760,12760,12760,12760,0
20230908,101100,80100490,12760,12680,12760,12680,549
20230908,101000,73136770,12670,12670,12670,12670,3
20230908,100900,73098760,12680,12680,12680,12680,24
20230908,100800,72794440,12670,12680,12680,12670,10
20230908,100700,72667680,12670,12670,12670,12670,5
20230908,100600,72604330,12680,12680,12680,12670,19
20230908,100500,72363440,12680,12670,12680,12670,33
20230908,100400,71945040,12680,12680,12680,12680,8
20230908,100300,71843600,12680,12670,12680,12670,25
20230908,100200,71526790,12680,12680,12680,12680,17
20230908,100100,71311230,12670,12590,12670,12580,145
20230908,100000,69486040,12590,12590,12590,12590,12
20230908,095900,69334960,12550,12550,12550,12550,2235
20230908,095800,41285710,12530,12530,12530,12530,3
20230908,095700,41248120,12530,12530,12530,12530,0
20230908,095600,41248120,12530,12550,12550,12530,22
20230908,095500,40972100,12530,12530,12530,12530,1
20230908,095400,40959570,12530,12550,12550,12530,12
20230908,095300,40809030,12530,12530,12530,12530,1
20230908,095200,40796500,12530,12530,12530,12530,4
20230908,095100,40746380,12530,12550,12550,12530,51
20230908,095000,40107180,12550,12550,12550,12550,174
20230908,094900,37923480,12550,12550,12550,12550,4
20230908,094800,37873280,12550,12550,12550,12550,0
20230908,094700,37873280,12550,12550,12550,12550,3
20230908,094600,37835630,12550,12550,12550,12550,104
20230908,094500,36530430,12550,12550,12550,12550,0
20230908,094400,36530430,12550,12550,12550,12550,3
20230908,094300,36492780,12550,12550,12550,12550,0
20230908,094200,36492780,12550,12570,12570,12550,151
20230908,094100,34594850,12580,12620,12620,12580,129
20230908,094000,32970560,12600,12600,12600,12600,3
20230908,093900,32932760,12620,12600,12620,12600,118
20230908,093800,31445940,12610,12630,12680,12610,475
20230908,093700,25455060,12630,12640,12640,12630,37
20230908,093600,24987390,12630,12630,12630,12630,0
20230908,093500,24987390,12630,12630,12630,12630,3
20230908,093400,24949500,12630,12630,12630,12630,66
20230908,093300,24115920,12630,12630,12630,12630,1
20230908,093200,24103290,12680,12620,12680,12620,11
20230908,093100,23963990,12680,12620,12680,12620,4
20230908,093000,23913450,12620,12620,12620,12620,4
20230908,092900,23862970,12620,12620,12620,12620,0
20230908,092800,23862970,12620,12620,12620,12620,3
20230908,092700,23825110,12620,12620,12620,12620,0
20230908,092600,23825110,12620,12680,12680,12620,7
20230908,092500,23736590,12610,12610,12610,12610,3
20230908,092400,23698760,12610,12610,12610,12610,15
20230908,092300,23509610,12610,12610,12610,12610,3
20230908,092200,23471780,12590,12590,12590,12590,0
20230908,092100,23471780,12590,12630,12630,12590,1437
20230908,092000,5361610,12640,12660,12660,12640,183
20230908,091900,3047190,12670,12670,12670,12670,0
20230908,091800,3047190,12670,12670,12670,12670,4
20230908,091700,2996510,12680,12680,12680,12680,0
20230908,091600,2996510,12680,12690,12710,12680,12
20230908,091500,2844250,12710,12710,12710,12710,0
20230908,091400,2844250,12710,12710,12710,12710,1
20230908,091300,2831540,12710,12710,12710,12710,0
20230908,091200,2831540,12710,12710,12710,12710,0
20230908,091100,2831540,12710,12710,12710,12710,0
20230908,091000,2831540,12710,12710,12710,12710,0
20230908,090900,2831540,12710,12710,12710,12710,0
20230908,090800,2831540,12710,12710,12710,12710,0
20230908,090700,2831540,12710,12710,12710,12710,0
20230908,090600,2831540,12710,12630,12710,12620,96
20230908,090500,1616300,12630,12640,12640,12630,100
20230908,090400,352800,12600,12600,12600,12600,0
20230908,090300,352800,12600,12600,12600,12600,0
20230908,090200,352800,12600,12600,12600,12600,0
20230908,090100,352800,12600,12600,12600,12600,0
20230908,090000,352800,12600,12600,12600,12600,28