KissMeData/044450/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191700,453248800,8010,8010,8010,8010,142
20230906,191600,453248800,8010,8010,8010,8010,0
20230906,191500,453248800,8010,8010,8010,8010,0
20230906,191400,453248800,8010,8010,8010,8010,0
20230906,191300,453248800,8010,8010,8010,8010,0
20230906,191200,453248800,8010,8010,8010,8010,0
20230906,191100,453248800,8010,8010,8010,8010,0
20230906,191000,453248800,8010,8010,8010,8010,0
20230906,190900,453248800,8010,8010,8010,8010,0
20230906,190800,453248800,8010,8010,8010,8010,0
20230906,190700,453248800,8010,8010,8010,8010,0
20230906,190600,453248800,8010,8010,8010,8010,0
20230906,190500,453248800,8010,8010,8010,8010,0
20230906,190400,453248800,8010,8010,8010,8010,0
20230906,190300,453248800,8010,8010,8010,8010,0
20230906,190200,453248800,8010,8010,8010,8010,0
20230906,190100,453248800,8010,8010,8010,8010,0
20230906,190000,453248800,8010,8010,8010,8010,0
20230906,185900,453248800,8010,8010,8010,8010,0
20230906,185800,453248800,8010,8010,8010,8010,0
20230906,185700,453248800,8010,8010,8010,8010,0
20230906,185600,453248800,8010,8010,8010,8010,0
20230906,185500,453248800,8010,8010,8010,8010,0
20230906,185400,453248800,8010,8010,8010,8010,0
20230906,185300,453248800,8010,8010,8010,8010,0
20230906,185200,453248800,8010,8010,8010,8010,0
20230906,185100,453248800,8010,8010,8010,8010,0
20230906,185000,453248800,8010,8010,8010,8010,0
20230906,184900,453248800,8010,8010,8010,8010,0
20230906,184800,453248800,8010,8010,8010,8010,0
20230906,184700,453248800,8010,8010,8010,8010,142
20230906,184600,453248800,8010,8010,8010,8010,0
20230906,184500,453248800,8010,8010,8010,8010,0
20230906,184400,453248800,8010,8010,8010,8010,0
20230906,184300,453248800,8010,8010,8010,8010,0
20230906,184200,453248800,8010,8010,8010,8010,0
20230906,184100,453248800,8010,8010,8010,8010,0
20230906,184000,453248800,8010,8010,8010,8010,0
20230906,183900,453248800,8010,8010,8010,8010,0
20230906,183800,453248800,8010,8010,8010,8010,0
20230906,183700,453248800,8010,8010,8010,8010,0
20230906,183600,453248800,8010,8010,8010,8010,0
20230906,183500,453248800,8010,8010,8010,8010,0
20230906,183400,453248800,8010,8010,8010,8010,0
20230906,183300,453248800,8010,8010,8010,8010,0
20230906,183200,453248800,8010,8010,8010,8010,0
20230906,183100,453248800,8010,8010,8010,8010,0
20230906,183000,453248800,8010,8010,8010,8010,0
20230906,182900,453248800,8010,8010,8010,8010,0
20230906,182800,453248800,8010,8010,8010,8010,0
20230906,182700,453248800,8010,8010,8010,8010,0
20230906,182600,453248800,8010,8010,8010,8010,0
20230906,182500,453248800,8010,8010,8010,8010,0
20230906,182400,453248800,8010,8010,8010,8010,0
20230906,182300,453248800,8010,8010,8010,8010,0
20230906,182200,453248800,8010,8010,8010,8010,0
20230906,182100,453248800,8010,8010,8010,8010,0
20230906,182000,453248800,8010,8010,8010,8010,0
20230906,181900,453248800,8010,8010,8010,8010,0
20230906,181800,453248800,8010,8010,8010,8010,0
20230906,181700,453248800,8010,8010,8010,8010,142
20230906,181600,453248800,8010,8010,8010,8010,0
20230906,181500,453248800,8010,8010,8010,8010,0
20230906,181400,453248800,8010,8010,8010,8010,0
20230906,181300,453248800,8010,8010,8010,8010,0
20230906,181200,453248800,8010,8010,8010,8010,0
20230906,181100,453248800,8010,8010,8010,8010,0
20230906,181000,453248800,8010,8010,8010,8010,0
20230906,180900,453248800,8010,8010,8010,8010,0
20230906,180800,453248800,8010,8010,8010,8010,0
20230906,180700,453248800,8010,8010,8010,8010,0
20230906,180600,453248800,8010,8010,8010,8010,0
20230906,180500,453248800,8010,8010,8010,8010,0
20230906,180400,453248800,8010,8010,8010,8010,0
20230906,180300,453248800,8010,8010,8010,8010,0
20230906,180200,453248800,8010,8010,8010,8010,0
20230906,180100,453248800,8010,8010,8010,8010,0
20230906,180000,453248800,8010,8010,8010,8010,0
20230906,175900,453248800,8010,8010,8010,8010,0
20230906,175800,453248800,8010,8010,8010,8010,0
20230906,175700,453248800,8010,8010,8010,8010,0
20230906,175600,453248800,8010,8010,8010,8010,0
20230906,175500,453248800,8010,8010,8010,8010,0
20230906,175400,453248800,8010,8010,8010,8010,0
20230906,175300,453248800,8010,8010,8010,8010,0
20230906,175200,453248800,8010,8010,8010,8010,0
20230906,175100,453248800,8010,8010,8010,8010,0
20230906,175000,453248800,8010,8010,8010,8010,0
20230906,174900,453248800,8010,8010,8010,8010,0
20230906,174800,453248800,8010,8010,8010,8010,0
20230906,174700,453248800,8010,8010,8010,8010,142
20230906,174600,453248800,8010,8010,8010,8010,0
20230906,174500,453248800,8010,8010,8010,8010,0
20230906,174400,453248800,8010,8010,8010,8010,0
20230906,174300,453248800,8010,8010,8010,8010,0
20230906,174200,453248800,8010,8010,8010,8010,0
20230906,174100,453248800,8010,8010,8010,8010,0
20230906,174000,453248800,8010,8010,8010,8010,0
20230906,173900,453248800,8010,8010,8010,8010,0
20230906,173800,453248800,8010,8010,8010,8010,0
20230906,173700,453248800,8010,8010,8010,8010,0
20230906,173600,453248800,8010,8010,8010,8010,0
20230906,173500,453248800,8010,8010,8010,8010,0
20230906,173400,453248800,8010,8010,8010,8010,0
20230906,173300,453248800,8010,8010,8010,8010,0
20230906,173200,453248800,8010,8010,8010,8010,0
20230906,173100,453248800,8010,8010,8010,8010,0
20230906,173000,453248800,8010,8010,8010,8010,0
20230906,172900,453248800,8010,8010,8010,8010,0
20230906,172800,453248800,8010,8010,8010,8010,0
20230906,172700,453248800,8010,8010,8010,8010,0
20230906,172600,453248800,8010,8010,8010,8010,0
20230906,172500,453248800,8010,8010,8010,8010,0
20230906,172400,453248800,8010,8010,8010,8010,0
20230906,172300,453248800,8010,8010,8010,8010,0
20230906,172200,453248800,8010,8010,8010,8010,0
20230906,172100,453248800,8010,8010,8010,8010,0
20230906,172000,453248800,8010,8010,8010,8010,0
20230906,171900,453248800,8010,8010,8010,8010,0
20230906,171800,453248800,8010,8010,8010,8010,0
20230906,171700,453248800,8010,8010,8010,8010,142
20230906,171600,453248800,8010,8010,8010,8010,0
20230906,171500,453248800,8010,8010,8010,8010,0
20230906,171400,453248800,8010,8010,8010,8010,0
20230906,171300,453248800,8010,8010,8010,8010,0
20230906,171200,453248800,8010,8010,8010,8010,0
20230906,171100,453248800,8010,8010,8010,8010,0
20230906,171000,453248800,8010,8010,8010,8010,0
20230906,170900,453248800,8010,8010,8010,8010,0
20230906,170800,453248800,8010,8010,8010,8010,0
20230906,170700,453248800,8010,8010,8010,8010,0
20230906,170600,453248800,8010,8010,8010,8010,0
20230906,170500,453248800,8010,8010,8010,8010,0
20230906,170400,453248800,8010,8010,8010,8010,0
20230906,170300,453248800,8010,8010,8010,8010,0
20230906,170200,453248800,8010,8010,8010,8010,0
20230906,170100,453248800,8010,8010,8010,8010,0
20230906,170000,453248800,8010,8010,8010,8010,0
20230906,165900,453248800,8010,8010,8010,8010,0
20230906,165800,453248800,8010,8010,8010,8010,0
20230906,165700,453248800,8010,8010,8010,8010,0
20230906,165600,453248800,8010,8010,8010,8010,0
20230906,165500,453248800,8010,8010,8010,8010,0
20230906,165400,453248800,8010,8010,8010,8010,0
20230906,165300,453248800,8010,8010,8010,8010,0
20230906,165200,453248800,8010,8010,8010,8010,0
20230906,165100,453248800,8010,8010,8010,8010,0
20230906,165000,453248800,8010,8010,8010,8010,0
20230906,164900,453248800,8010,8010,8010,8010,0
20230906,164800,453248800,8010,8010,8010,8010,0
20230906,164700,453248800,8010,8010,8010,8010,142
20230906,164600,453248800,8010,8010,8010,8010,0
20230906,164500,453248800,8010,8010,8010,8010,0
20230906,164400,453248800,8010,8010,8010,8010,0
20230906,164300,453248800,8010,8010,8010,8010,0
20230906,164200,453248800,8010,8010,8010,8010,0
20230906,164100,453248800,8010,8010,8010,8010,0
20230906,164000,453248800,8010,8010,8010,8010,0
20230906,163900,453248800,8010,8010,8010,8010,0
20230906,163800,453248800,8010,8010,8010,8010,0
20230906,163700,453248800,8010,8010,8010,8010,0
20230906,163600,453248800,8010,8010,8010,8010,0
20230906,163500,453248800,8010,8010,8010,8010,0
20230906,163400,453248800,8010,8010,8010,8010,0
20230906,163300,453248800,8010,8010,8010,8010,0
20230906,163200,453248800,8010,8010,8010,8010,0
20230906,163100,453248800,8010,8010,8010,8010,0
20230906,163000,453248800,8010,8010,8010,8010,0
20230906,162900,453248800,8010,8010,8010,8010,0
20230906,162800,453248800,8010,8010,8010,8010,0
20230906,162700,453248800,8010,8010,8010,8010,0
20230906,162600,453248800,8010,8010,8010,8010,0
20230906,162500,453248800,8010,8010,8010,8010,0
20230906,162400,453248800,8010,8010,8010,8010,0
20230906,162300,453248800,8010,8010,8010,8010,0
20230906,162200,453248800,8010,8010,8010,8010,0
20230906,162100,453248800,8010,8010,8010,8010,0
20230906,162000,453248800,8010,8010,8010,8010,0
20230906,161900,453248800,8010,8010,8010,8010,0
20230906,161800,453248800,8010,8010,8010,8010,0
20230906,161700,453248800,8010,8010,8010,8010,142
20230906,161600,453248800,8010,8010,8010,8010,0
20230906,161500,453248800,8010,8010,8010,8010,0
20230906,161400,453248800,8010,8010,8010,8010,0
20230906,161300,453248800,8010,8010,8010,8010,0
20230906,161200,453248800,8010,8010,8010,8010,0
20230906,161100,453248800,8010,8010,8010,8010,0
20230906,161000,453248800,8010,8010,8010,8010,0
20230906,160900,453248800,8010,8010,8010,8010,0
20230906,160800,453248800,8010,8010,8010,8010,0
20230906,160700,453248800,8010,8010,8010,8010,0
20230906,160600,453248800,8010,8010,8010,8010,0
20230906,160500,453248800,8010,8010,8010,8010,0
20230906,160400,453248800,8010,8010,8010,8010,0
20230906,160300,453248800,8010,8010,8010,8010,0
20230906,160200,453248800,8010,8010,8010,8010,0
20230906,160100,453248800,8010,8010,8010,8010,0
20230906,160000,453248800,8010,8010,8010,8010,0
20230906,155900,453248800,8010,8010,8010,8010,0
20230906,155800,453248800,8010,8010,8010,8010,0
20230906,155700,453248800,8010,8010,8010,8010,0
20230906,155600,453248800,8010,8010,8010,8010,0
20230906,155500,453248800,8010,8010,8010,8010,0
20230906,155400,453248800,8010,8010,8010,8010,0
20230906,155300,453248800,8010,8010,8010,8010,0
20230906,155200,453248800,8010,8010,8010,8010,0
20230906,155100,453248800,8010,8010,8010,8010,0
20230906,155000,453248800,8010,8010,8010,8010,0
20230906,154900,453248800,8010,8010,8010,8010,0
20230906,154800,453248800,8010,8010,8010,8010,0
20230906,154700,453248800,8010,8010,8010,8010,142
20230906,154600,453248800,8010,8010,8010,8010,0
20230906,154500,453248800,8010,8010,8010,8010,0
20230906,154400,453248800,8010,8010,8010,8010,0
20230906,154300,453248800,8010,8010,8010,8010,0
20230906,154200,453248800,8010,8010,8010,8010,0
20230906,154100,453248800,8010,8010,8010,8010,0
20230906,154000,453248800,8010,8010,8010,8010,0
20230906,153900,453248800,8010,8010,8010,8010,0
20230906,153800,453248800,8010,8010,8010,8010,0
20230906,153700,453248800,8010,8010,8010,8010,0
20230906,153600,453248800,8010,8010,8010,8010,0
20230906,153500,453248800,8010,8010,8010,8010,0
20230906,153400,453248800,8010,8010,8010,8010,0
20230906,153300,453248800,8010,8010,8010,8010,0
20230906,153200,453248800,8010,8010,8010,8010,0
20230906,153100,453248800,8010,8010,8010,8010,0
20230906,153000,453248800,8010,8010,8010,8010,142
20230906,152900,452111380,7970,7970,7970,7970,0
20230906,152800,452111380,7970,7970,7970,7970,0
20230906,152700,452111380,7970,7970,7970,7970,0
20230906,152600,452111380,7970,7970,7970,7970,0
20230906,152500,452111380,7970,7970,7970,7970,0
20230906,152400,452111380,7970,7970,7970,7970,0
20230906,152300,452111380,7970,7970,7970,7970,0
20230906,152200,452111380,7970,7970,7970,7970,0
20230906,152100,452111380,7970,7970,7970,7970,0
20230906,152000,452111380,7970,7970,7970,7970,0
20230906,151900,452111380,7970,7970,7970,7970,11
20230906,151800,452023710,7970,7970,7970,7970,45
20230906,151700,451665060,7960,7970,7980,7960,503
20230906,151600,447660560,7960,7970,7980,7960,336
20230906,151500,444983910,7960,7970,7980,7960,1015
20230906,151400,436903790,7970,7970,7980,7960,642
20230906,151300,431788720,7960,7980,8010,7960,570
20230906,151200,427248810,7960,8000,8010,7960,364
20230906,151100,424345550,7960,7970,7970,7960,155
20230906,151000,423111300,7970,7980,7980,7960,213
20230906,150900,421414760,7960,7980,7980,7960,168
20230906,150800,420077450,7980,7960,7980,7960,105
20230906,150700,419241630,7960,7960,7970,7960,106
20230906,150600,418397820,7960,7970,7970,7960,147
20230906,150500,417226580,7960,7960,7980,7960,133
20230906,150400,416167600,7960,7980,7980,7960,205
20230906,150300,414534070,7970,7970,7970,7970,141
20230906,150200,413410300,7970,7970,7970,7970,172
20230906,150100,412039460,7970,7970,7970,7970,139
20230906,150000,410931630,7970,7970,7970,7970,220
20230906,145900,409178230,7980,7970,7980,7970,159
20230906,145800,407910900,7980,7970,7980,7970,186
20230906,145700,406428470,7980,7970,7980,7970,152
20230906,145600,405217020,7970,7970,7980,7970,124
20230906,145500,404228730,7970,7980,7980,7970,211
20230906,145400,402546810,7970,7970,7980,7970,1493
20230906,145300,390633600,7970,7970,7980,7970,239
20230906,145200,388728550,7970,7970,7980,7970,268
20230906,145100,386591570,7970,7980,7980,7970,650
20230906,145000,381405790,7980,7980,7990,7980,176
20230906,144900,380001220,7980,7980,7980,7980,179
20230906,144800,378572800,7980,7990,7990,7980,71
20230906,144700,378005840,7990,7990,7990,7990,35
20230906,144600,377726190,8000,7990,8000,7990,37
20230906,144500,377430550,7990,7990,7990,7990,33
20230906,144400,377166880,7990,7990,8000,7990,61
20230906,144300,376679480,8000,7990,8000,7980,4223
20230906,144200,342956130,7990,8000,8000,7990,54
20230906,144100,342524450,8000,7990,8000,7990,26
20230906,144000,342316610,7990,7990,7990,7990,33
20230906,143900,342052940,7990,8000,8000,7990,1576
20230906,143800,329447160,8000,8010,8010,8000,110
20230906,143700,328566380,8000,8000,8000,8000,33
20230906,143600,328302380,8000,8000,8000,8000,32
20230906,143500,328046380,8000,8000,8000,8000,32
20230906,143400,327790380,8000,8000,8000,8000,33
20230906,143300,327526380,8000,8000,8000,8000,48
20230906,143200,327142380,8010,8010,8010,8000,131
20230906,143100,326093240,8010,8000,8010,8000,32
20230906,143000,325837080,8020,8000,8020,8000,653
20230906,142900,320606410,8000,8000,8010,8000,79
20230906,142800,319974010,8000,8010,8010,8000,24
20230906,142700,319781990,8000,8000,8010,8000,43
20230906,142600,319437940,8000,8000,8000,8000,1211
20230906,142500,309749940,8010,8010,8010,8010,1240
20230906,142400,299817540,8010,8010,8020,8010,93
20230906,142300,299072010,8010,8010,8010,8010,6
20230906,142200,299023950,8010,8020,8020,8010,11
20230906,142100,298935790,8020,8010,8020,8010,10
20230906,142000,298855640,8010,8010,8010,8010,6
20230906,141900,298807580,8010,8010,8010,8010,0
20230906,141800,298807580,8010,8010,8010,8010,15
20230906,141700,298687430,8010,8020,8020,8010,26
20230906,141600,298478970,8010,8010,8010,8010,6
20230906,141500,298430910,8010,8010,8010,8010,5
20230906,141400,298390860,8020,8010,8020,8010,12
20230906,141300,298294680,8010,8010,8010,8010,0
20230906,141200,298294680,8010,8010,8010,8010,5
20230906,141100,298254630,8010,8020,8020,8010,5304
20230906,141000,255733590,8020,8020,8030,8020,1426
20230906,140900,244296470,8020,8020,8020,8020,5
20230906,140800,244256370,8020,8020,8020,8020,0
20230906,140700,244256370,8020,8030,8030,8020,609
20230906,140600,239366160,8020,8020,8020,8020,5
20230906,140500,239326060,8020,8020,8020,8020,6
20230906,140400,239277940,8020,8030,8030,8020,36
20230906,140300,238989210,8030,8030,8030,8030,44
20230906,140200,238635890,8030,8030,8030,8030,9
20230906,140100,238563620,8030,8030,8030,8030,6
20230906,140000,238515440,8030,8030,8030,8030,9
20230906,135900,238443170,8030,8030,8030,8030,10
20230906,135800,238362870,8030,8030,8030,8030,10
20230906,135700,238282570,8030,8030,8030,8030,0
20230906,135600,238282570,8030,8030,8030,8030,31
20230906,135500,238033640,8030,8040,8040,8030,346
20230906,135400,235254170,8040,8040,8040,8040,9
20230906,135300,235181810,8040,8040,8040,8040,7
20230906,135200,235125530,8040,8040,8040,8040,5
20230906,135100,235085330,8040,8040,8040,8040,38
20230906,135000,234779810,8040,8040,8040,8040,4
20230906,134900,234747650,8040,8040,8040,8040,0
20230906,134800,234747650,8040,8040,8040,8040,4
20230906,134700,234715490,8040,8040,8040,8040,8
20230906,134600,234651170,8040,8040,8040,8040,8
20230906,134500,234586850,8040,8040,8040,8040,0
20230906,134400,234586850,8040,8040,8040,8040,4
20230906,134300,234554690,8040,8040,8040,8040,4
20230906,134200,234522530,8050,8050,8050,8050,6
20230906,134100,234474230,8050,8050,8050,8050,9
20230906,134000,234401780,8040,8040,8040,8040,9
20230906,133900,234329420,8040,8050,8050,8040,5
20230906,133800,234289210,8040,8040,8040,8040,15
20230906,133700,234168610,8040,8040,8040,8040,0
20230906,133600,234168610,8040,8040,8040,8040,10
20230906,133500,234088210,8050,8050,8050,8050,0
20230906,133400,234088210,8050,8050,8050,8050,0
20230906,133300,234088210,8050,8050,8050,8050,3
20230906,133200,234064060,8040,8040,8040,8040,4
20230906,133100,234031900,8030,8030,8030,8030,4
20230906,133000,233999780,8030,8030,8030,8030,0
20230906,132900,233999780,8030,8030,8030,8030,4
20230906,132800,233967660,8030,8030,8030,8030,9
20230906,132700,233895390,8030,8030,8030,8030,4
20230906,132600,233863270,8030,8030,8030,8030,0
20230906,132500,233863270,8030,8030,8030,8030,436
20230906,132400,230362190,8030,8030,8030,8030,1
20230906,132300,230354160,8030,8030,8030,8030,0
20230906,132200,230354160,8030,8030,8030,8030,0
20230906,132100,230354160,8030,8030,8030,8030,5
20230906,132000,230314010,8030,8030,8030,8030,4
20230906,131900,230281890,8050,8050,8050,8050,0
20230906,131800,230281890,8050,8050,8050,8050,0
20230906,131700,230281890,8050,8050,8050,8050,0
20230906,131600,230281890,8050,8050,8050,8050,0
20230906,131500,230281890,8050,8030,8050,8030,13
20230906,131400,230177400,8030,8030,8030,8030,0
20230906,131300,230177400,8030,8030,8030,8030,29
20230906,131200,229944530,8030,8040,8040,8030,4
20230906,131100,229912390,8030,8030,8030,8030,19
20230906,131000,229759820,8030,8030,8030,8030,0
20230906,130900,229759820,8030,8030,8030,8030,0
20230906,130800,229759820,8030,8030,8030,8030,1
20230906,130700,229751790,8020,8020,8020,8020,0
20230906,130600,229751790,8020,8020,8020,8020,0
20230906,130500,229751790,8020,8030,8030,8020,2000
20230906,130400,213711660,8030,8030,8030,8030,4
20230906,130300,213679540,8030,8030,8030,8030,0
20230906,130200,213679540,8030,8030,8030,8030,4
20230906,130100,213647420,8030,8030,8030,8030,4
20230906,130000,213615300,8030,8030,8030,8030,4
20230906,125900,213583180,8030,8030,8030,8030,0
20230906,125800,213583180,8030,8040,8040,8030,4
20230906,125700,213551040,8030,8030,8030,8030,4
20230906,125600,213518920,8030,8030,8030,8030,504
20230906,125500,209471800,8030,8030,8030,8030,0
20230906,125400,209471800,8030,8030,8030,8030,990
20230906,125300,201522100,8030,8030,8030,8030,25
20230906,125200,201321350,8030,8030,8030,8030,5
20230906,125100,201281200,8030,8040,8040,8030,2486
20230906,125000,181308560,8050,8050,8050,8050,15
20230906,124900,181187810,8050,8040,8050,8040,9
20230906,124800,181115400,8040,8040,8040,8040,4
20230906,124700,181083240,8040,8040,8040,8040,0
20230906,124600,181083240,8040,8040,8040,8040,8
20230906,124500,181018920,8040,8040,8040,8040,8
20230906,124400,180954600,8040,8040,8040,8040,8
20230906,124300,180890280,8040,8040,8040,8040,0
20230906,124200,180890280,8040,8050,8050,8040,6
20230906,124100,180842020,8040,8040,8040,8040,4
20230906,124000,180809860,8050,8050,8050,8050,0
20230906,123900,180809860,8050,8050,8050,8050,0
20230906,123800,180809860,8050,8050,8050,8050,4
20230906,123700,180777660,8050,8050,8050,8040,24
20230906,123600,180584500,8040,8040,8040,8040,0
20230906,123500,180584500,8040,8040,8040,8040,8
20230906,123400,180520180,8040,8040,8040,8040,8
20230906,123300,180455860,8040,8040,8040,8040,4
20230906,123200,180423700,8050,8050,8050,8050,0
20230906,123100,180423700,8050,8050,8050,8050,0
20230906,123000,180423700,8050,8050,8050,8050,0
20230906,122900,180423700,8050,8050,8050,8050,0
20230906,122800,180423700,8050,8040,8050,8040,105
20230906,122700,179579450,8040,8040,8040,8040,4
20230906,122600,179547290,8040,8040,8040,8040,4
20230906,122500,179515130,8040,8040,8040,8040,4
20230906,122400,179482970,8040,8040,8040,8040,0
20230906,122300,179482970,8040,8040,8040,8040,4
20230906,122200,179450810,8040,8040,8040,8040,14
20230906,122100,179338250,8040,8040,8040,8040,44
20230906,122000,178984490,8040,8040,8040,8040,0
20230906,121900,178984490,8040,8040,8040,8040,4
20230906,121800,178952330,8040,8040,8040,8040,4
20230906,121700,178920170,8040,8040,8040,8040,8
20230906,121600,178855850,8040,8050,8050,8040,100
20230906,121500,178051020,8050,8050,8050,8050,16
20230906,121400,177922220,8050,8050,8050,8050,8
20230906,121300,177857820,8050,8050,8050,8050,2
20230906,121200,177841720,8060,8060,8060,8060,1
20230906,121100,177833660,8060,8060,8060,8060,0
20230906,121000,177833660,8060,8060,8060,8060,5
20230906,120900,177793360,8060,8050,8060,8050,5
20230906,120800,177753100,8050,8050,8050,8050,0
20230906,120700,177753100,8050,8050,8050,8050,4
20230906,120600,177720900,8050,8050,8050,8050,4
20230906,120500,177688700,8050,8050,8050,8050,4
20230906,120400,177656500,8050,8050,8050,8050,0
20230906,120300,177656500,8050,8050,8050,8050,4
20230906,120200,177624300,8050,8050,8050,8050,4
20230906,120100,177592100,8050,8050,8050,8050,4
20230906,120000,177559900,8050,8050,8050,8050,0
20230906,115900,177559900,8050,8050,8050,8050,4
20230906,115800,177527700,8050,8050,8050,8050,19
20230906,115700,177374750,8050,8050,8050,8050,4
20230906,115600,177342550,8050,8050,8050,8050,1472
20230906,115500,165492950,8050,8050,8050,8050,4
20230906,115400,165460750,8050,8050,8050,8050,8
20230906,115300,165396350,8050,8050,8050,8050,4
20230906,115200,165364150,8050,8050,8050,8050,0
20230906,115100,165364150,8050,8050,8050,8050,4
20230906,115000,165331950,8050,8050,8050,8050,4
20230906,114900,165299750,8060,8050,8060,8050,16
20230906,114800,165170870,8050,8050,8050,8050,0
20230906,114700,165170870,8050,8050,8050,8050,8
20230906,114600,165106470,8050,8060,8060,8050,5
20230906,114500,165066210,8060,8060,8060,8060,28
20230906,114400,164840530,8060,8060,8060,8060,0
20230906,114300,164840530,8060,8060,8060,8060,0
20230906,114200,164840530,8060,8060,8060,8060,3
20230906,114100,164816350,8050,8050,8050,8050,4
20230906,114000,164784150,8050,8050,8050,8050,0
20230906,113900,164784150,8050,8050,8050,8050,3
20230906,113800,164760000,8050,8050,8050,8050,3
20230906,113700,164735850,8050,8050,8050,8050,1
20230906,113600,164727800,8050,8050,8050,8050,0
20230906,113500,164727800,8050,8050,8050,8050,0
20230906,113400,164727800,8050,8050,8050,8050,0
20230906,113300,164727800,8050,8050,8050,8050,0
20230906,113200,164727800,8050,8050,8050,8050,0
20230906,113100,164727800,8050,8050,8050,8050,0
20230906,113000,164727800,8050,8050,8050,8050,0
20230906,112900,164727800,8050,8050,8050,8050,0
20230906,112800,164727800,8050,8050,8050,8050,0
20230906,112700,164727800,8050,8050,8050,8050,0
20230906,112600,164727800,8050,8050,8050,8050,0
20230906,112500,164727800,8050,8050,8050,8050,0
20230906,112400,164727800,8050,8050,8050,8050,0
20230906,112300,164727800,8050,8050,8050,8050,0
20230906,112200,164727800,8050,8050,8050,8050,0
20230906,112100,164727800,8050,8060,8060,8050,2005
20230906,112000,148577490,8070,8070,8070,8070,65
20230906,111900,148052940,8070,8070,8070,8070,0
20230906,111800,148052940,8070,8070,8070,8070,0
20230906,111700,148052940,8070,8070,8070,8070,0
20230906,111600,148052940,8070,8070,8070,8070,1
20230906,111500,148044870,8070,8070,8070,8070,0
20230906,111400,148044870,8070,8070,8070,8070,0
20230906,111300,148044870,8070,8070,8070,8070,0
20230906,111200,148044870,8070,8070,8070,8070,260
20230906,111100,145946670,8060,8060,8060,8060,401
20230906,111000,142714610,8060,8060,8060,8060,0
20230906,110900,142714610,8060,8060,8060,8060,0
20230906,110800,142714610,8060,8060,8060,8060,600
20230906,110700,137878610,8060,8050,8060,8050,50
20230906,110600,137475910,8060,8060,8060,8060,1
20230906,110500,137467850,8060,8060,8060,8060,6
20230906,110400,137419490,8070,8070,8070,8070,0
20230906,110300,137419490,8070,8070,8070,8070,1
20230906,110200,137411420,8070,8070,8070,8070,0
20230906,110100,137411420,8070,8060,8070,8050,91
20230906,110000,136678730,8070,8070,8070,8070,2
20230906,105900,136662590,8070,8060,8070,8060,3
20230906,105800,136638390,8050,8060,8060,8050,10
20230906,105700,136557860,8060,8060,8060,8060,0
20230906,105600,136557860,8060,8060,8060,8060,0
20230906,105500,136557860,8060,8060,8060,8060,198
20230906,105400,134961980,8060,8060,8060,8060,0
20230906,105300,134961980,8060,8060,8060,8060,9
20230906,105200,134889440,8060,8060,8060,8060,0
20230906,105100,134889440,8060,8060,8060,8060,2
20230906,105000,134873320,8050,8050,8050,8050,49
20230906,104900,134478870,8060,8060,8060,8060,0
20230906,104800,134478870,8060,8060,8060,8060,0
20230906,104700,134478870,8060,8060,8060,8060,0
20230906,104600,134478870,8060,8060,8060,8060,392
20230906,104500,131319350,8060,8060,8060,8060,0
20230906,104400,131319350,8060,8060,8060,8060,149
20230906,104300,130118410,8060,8060,8060,8060,0
20230906,104200,130118410,8060,8060,8060,8060,21
20230906,104100,129949150,8070,8070,8070,8070,0
20230906,104000,129949150,8070,8070,8070,8070,5
20230906,103900,129908800,8070,8060,8070,8060,12
20230906,103800,129812060,8070,8070,8070,8070,4
20230906,103700,129779780,8070,8070,8070,8070,0
20230906,103600,129779780,8070,8070,8070,8070,0
20230906,103500,129779780,8070,8070,8070,8070,17
20230906,103400,129642590,8070,8070,8070,8070,4
20230906,103300,129610310,8070,8070,8070,8070,600
20230906,103200,124768310,8070,8070,8070,8070,45
20230906,103100,124405160,8070,8070,8070,8070,64
20230906,103000,123888680,8070,8070,8070,8070,0
20230906,102900,123888680,8070,8070,8070,8070,3
20230906,102800,123864470,8070,8070,8070,8070,0
20230906,102700,123864470,8070,8070,8070,8070,50
20230906,102600,123460970,8070,8070,8070,8070,0
20230906,102500,123460970,8070,8070,8070,8070,1401
20230906,102400,112154900,8060,8060,8060,8060,0
20230906,102300,112154900,8060,8060,8060,8060,1215
20230906,102200,102362000,8070,8070,8070,8070,5
20230906,102100,102321650,8060,8060,8060,8060,100
20230906,102000,101515650,8060,8060,8060,8060,24
20230906,101900,101322210,8070,8070,8070,8070,0
20230906,101800,101322210,8070,8070,8070,8070,0
20230906,101700,101322210,8070,8070,8070,8070,0
20230906,101600,101322210,8070,8070,8070,8070,0
20230906,101500,101322210,8070,8070,8070,8070,61
20230906,101400,100829940,8070,8070,8070,8070,168
20230906,101300,99474180,8060,8060,8060,8060,34
20230906,101200,99200140,8060,8060,8060,8060,13
20230906,101100,99095360,8060,8060,8060,8060,103
20230906,101000,98265180,8060,8060,8060,8060,0
20230906,100900,98265180,8060,8060,8060,8060,530
20230906,100800,93993380,8050,8050,8050,8050,1
20230906,100700,93985330,8050,8060,8060,8050,63
20230906,100600,93477580,8050,8060,8060,8050,31
20230906,100500,93227730,8060,8060,8060,8060,1
20230906,100400,93219670,8070,8070,8070,8070,7
20230906,100300,93163180,8070,8070,8070,8070,1
20230906,100200,93155110,8070,8060,8070,8060,2000
20230906,100100,77025420,8050,8050,8050,8050,1078
20230906,100000,68347520,8040,8050,8050,8040,2
20230906,095900,68331430,8040,8040,8040,8040,0
20230906,095800,68331430,8040,8040,8040,8040,1079
20230906,095700,59656270,8040,8040,8040,8040,3
20230906,095600,59632150,8040,8040,8040,8040,6
20230906,095500,59583910,8040,8040,8040,8040,2
20230906,095400,59567830,8040,8040,8040,8040,0
20230906,095300,59567830,8040,8040,8040,8040,0
20230906,095200,59567830,8040,8040,8040,8040,0
20230906,095100,59567830,8040,8040,8040,8040,3
20230906,095000,59543710,8040,8040,8040,8040,76
20230906,094900,58932670,8040,8040,8040,8040,0
20230906,094800,58932670,8040,8040,8040,8040,0
20230906,094700,58932670,8040,8040,8040,8040,8
20230906,094600,58868350,8040,8040,8040,8040,0
20230906,094500,58868350,8040,8050,8050,8040,6
20230906,094400,58820100,8040,8040,8040,8040,1
20230906,094300,58812060,8040,8040,8040,8040,461
20230906,094200,55105620,8040,8040,8040,8040,0
20230906,094100,55105620,8040,8040,8040,8040,0
20230906,094000,55105620,8040,8040,8040,8040,55
20230906,093900,54663420,8050,8050,8050,8050,1
20230906,093800,54655370,8050,8050,8050,8050,3
20230906,093700,54631220,8040,8040,8040,8040,0
20230906,093600,54631220,8040,8050,8050,8040,638
20230906,093500,49501550,8040,8040,8040,8040,300
20230906,093400,47089550,8040,8040,8040,8040,500
20230906,093300,43069550,8040,8040,8050,8040,181
20230906,093200,41614300,8040,8040,8040,8040,3
20230906,093100,41590180,8040,8040,8040,8040,5
20230906,093000,41549980,8040,8040,8040,8040,1
20230906,092900,41541940,8040,8040,8040,8040,37
20230906,092800,41244460,8040,8040,8040,8040,0
20230906,092700,41244460,8040,8040,8040,8040,21
20230906,092600,41075620,8010,8020,8020,8010,23
20230906,092500,40891370,8010,8010,8010,8010,0
20230906,092400,40891370,8010,8010,8010,8010,0
20230906,092300,40891370,8010,8020,8020,8010,200
20230906,092200,39289170,8010,8000,8010,8000,162
20230906,092100,37991760,8000,8030,8030,8000,2028
20230906,092000,21751390,8040,8040,8040,8040,86
20230906,091900,21059950,8040,8040,8040,8040,223
20230906,091800,19267030,8050,8050,8050,8050,37
20230906,091700,18969180,8040,8040,8040,8040,2
20230906,091600,18953100,8050,8050,8050,8050,1
20230906,091500,18945050,8040,8040,8040,8040,0
20230906,091400,18945050,8040,8040,8040,8040,0
20230906,091300,18945050,8040,8040,8040,8040,35
20230906,091200,18663650,8040,8030,8040,8030,17
20230906,091100,18526990,8030,8030,8030,8030,1
20230906,091000,18518960,8000,8000,8000,8000,0
20230906,090900,18518960,8000,8040,8040,8000,105
20230906,090800,17677770,8050,8050,8050,8050,0
20230906,090700,17677770,8050,8050,8050,8050,1
20230906,090600,17669720,8020,8020,8020,8020,0
20230906,090500,17669720,8020,8070,8070,8020,21
20230906,090400,17501250,8000,8000,8000,8000,0
20230906,090300,17501250,8000,7990,8000,7980,1325
20230906,090200,6912550,8000,8010,8010,7990,833
20230906,090100,250080,8030,8030,8030,8030,0
20230906,090000,250080,8030,8080,8080,8030,31