KissMeData/088910/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194200,401188265,3055,3055,3055,3055,4904
20230908,194100,401188265,3055,3055,3055,3055,0
20230908,194000,401188265,3055,3055,3055,3055,0
20230908,193900,401188265,3055,3055,3055,3055,0
20230908,193800,401188265,3055,3055,3055,3055,0
20230908,193700,401188265,3055,3055,3055,3055,0
20230908,193600,401188265,3055,3055,3055,3055,0
20230908,193500,401188265,3055,3055,3055,3055,0
20230908,193400,401188265,3055,3055,3055,3055,0
20230908,193300,401188265,3055,3055,3055,3055,0
20230908,193200,401188265,3055,3055,3055,3055,0
20230908,193100,401188265,3055,3055,3055,3055,0
20230908,193000,401188265,3055,3055,3055,3055,0
20230908,192900,401188265,3055,3055,3055,3055,0
20230908,192800,401188265,3055,3055,3055,3055,0
20230908,192700,401188265,3055,3055,3055,3055,0
20230908,192600,401188265,3055,3055,3055,3055,0
20230908,192500,401188265,3055,3055,3055,3055,0
20230908,192400,401188265,3055,3055,3055,3055,0
20230908,192300,401188265,3055,3055,3055,3055,0
20230908,192200,401188265,3055,3055,3055,3055,0
20230908,192100,401188265,3055,3055,3055,3055,0
20230908,192000,401188265,3055,3055,3055,3055,0
20230908,191900,401188265,3055,3055,3055,3055,0
20230908,191800,401188265,3055,3055,3055,3055,0
20230908,191700,401188265,3055,3055,3055,3055,0
20230908,191600,401188265,3055,3055,3055,3055,0
20230908,191500,401188265,3055,3055,3055,3055,0
20230908,191400,401188265,3055,3055,3055,3055,0
20230908,191300,401188265,3055,3055,3055,3055,0
20230908,191200,401188265,3055,3055,3055,3055,4904
20230908,191100,401188265,3055,3055,3055,3055,0
20230908,191000,401188265,3055,3055,3055,3055,0
20230908,190900,401188265,3055,3055,3055,3055,0
20230908,190800,401188265,3055,3055,3055,3055,0
20230908,190700,401188265,3055,3055,3055,3055,0
20230908,190600,401188265,3055,3055,3055,3055,0
20230908,190500,401188265,3055,3055,3055,3055,0
20230908,190400,401188265,3055,3055,3055,3055,0
20230908,190300,401188265,3055,3055,3055,3055,0
20230908,190200,401188265,3055,3055,3055,3055,0
20230908,190100,401188265,3055,3055,3055,3055,0
20230908,190000,401188265,3055,3055,3055,3055,0
20230908,185900,401188265,3055,3055,3055,3055,0
20230908,185800,401188265,3055,3055,3055,3055,0
20230908,185700,401188265,3055,3055,3055,3055,0
20230908,185600,401188265,3055,3055,3055,3055,0
20230908,185500,401188265,3055,3055,3055,3055,0
20230908,185400,401188265,3055,3055,3055,3055,0
20230908,185300,401188265,3055,3055,3055,3055,0
20230908,185200,401188265,3055,3055,3055,3055,0
20230908,185100,401188265,3055,3055,3055,3055,0
20230908,185000,401188265,3055,3055,3055,3055,0
20230908,184900,401188265,3055,3055,3055,3055,0
20230908,184800,401188265,3055,3055,3055,3055,0
20230908,184700,401188265,3055,3055,3055,3055,0
20230908,184600,401188265,3055,3055,3055,3055,0
20230908,184500,401188265,3055,3055,3055,3055,0
20230908,184400,401188265,3055,3055,3055,3055,0
20230908,184300,401188265,3055,3055,3055,3055,0
20230908,184200,401188265,3055,3055,3055,3055,4904
20230908,184100,401188265,3055,3055,3055,3055,0
20230908,184000,401188265,3055,3055,3055,3055,0
20230908,183900,401188265,3055,3055,3055,3055,0
20230908,183800,401188265,3055,3055,3055,3055,0
20230908,183700,401188265,3055,3055,3055,3055,0
20230908,183600,401188265,3055,3055,3055,3055,0
20230908,183500,401188265,3055,3055,3055,3055,0
20230908,183400,401188265,3055,3055,3055,3055,0
20230908,183300,401188265,3055,3055,3055,3055,0
20230908,183200,401188265,3055,3055,3055,3055,0
20230908,183100,401188265,3055,3055,3055,3055,0
20230908,183000,401188265,3055,3055,3055,3055,0
20230908,182900,401188265,3055,3055,3055,3055,0
20230908,182800,401188265,3055,3055,3055,3055,0
20230908,182700,401188265,3055,3055,3055,3055,0
20230908,182600,401188265,3055,3055,3055,3055,0
20230908,182500,401188265,3055,3055,3055,3055,0
20230908,182400,401188265,3055,3055,3055,3055,0
20230908,182300,401188265,3055,3055,3055,3055,0
20230908,182200,401188265,3055,3055,3055,3055,0
20230908,182100,401188265,3055,3055,3055,3055,0
20230908,182000,401188265,3055,3055,3055,3055,0
20230908,181900,401188265,3055,3055,3055,3055,0
20230908,181800,401188265,3055,3055,3055,3055,0
20230908,181700,401188265,3055,3055,3055,3055,0
20230908,181600,401188265,3055,3055,3055,3055,0
20230908,181500,401188265,3055,3055,3055,3055,0
20230908,181400,401188265,3055,3055,3055,3055,0
20230908,181300,401188265,3055,3055,3055,3055,0
20230908,181200,401188265,3055,3055,3055,3055,4904
20230908,181100,401188265,3055,3055,3055,3055,0
20230908,181000,401188265,3055,3055,3055,3055,0
20230908,180900,401188265,3055,3055,3055,3055,0
20230908,180800,401188265,3055,3055,3055,3055,0
20230908,180700,401188265,3055,3055,3055,3055,0
20230908,180600,401188265,3055,3055,3055,3055,0
20230908,180500,401188265,3055,3055,3055,3055,0
20230908,180400,401188265,3055,3055,3055,3055,0
20230908,180300,401188265,3055,3055,3055,3055,0
20230908,180200,401188265,3055,3055,3055,3055,0
20230908,180100,401188265,3055,3055,3055,3055,0
20230908,180000,401188265,3055,3055,3055,3055,0
20230908,175900,401188265,3055,3055,3055,3055,0
20230908,175800,401188265,3055,3055,3055,3055,0
20230908,175700,401188265,3055,3055,3055,3055,0
20230908,175600,401188265,3055,3055,3055,3055,0
20230908,175500,401188265,3055,3055,3055,3055,0
20230908,175400,401188265,3055,3055,3055,3055,0
20230908,175300,401188265,3055,3055,3055,3055,0
20230908,175200,401188265,3055,3055,3055,3055,0
20230908,175100,401188265,3055,3055,3055,3055,0
20230908,175000,401188265,3055,3055,3055,3055,0
20230908,174900,401188265,3055,3055,3055,3055,0
20230908,174800,401188265,3055,3055,3055,3055,0
20230908,174700,401188265,3055,3055,3055,3055,0
20230908,174600,401188265,3055,3055,3055,3055,0
20230908,174500,401188265,3055,3055,3055,3055,0
20230908,174400,401188265,3055,3055,3055,3055,0
20230908,174300,401188265,3055,3055,3055,3055,0
20230908,174200,401188265,3055,3055,3055,3055,4904
20230908,174100,401188265,3055,3055,3055,3055,0
20230908,174000,401188265,3055,3055,3055,3055,0
20230908,173900,401188265,3055,3055,3055,3055,0
20230908,173800,401188265,3055,3055,3055,3055,0
20230908,173700,401188265,3055,3055,3055,3055,0
20230908,173600,401188265,3055,3055,3055,3055,0
20230908,173500,401188265,3055,3055,3055,3055,0
20230908,173400,401188265,3055,3055,3055,3055,0
20230908,173300,401188265,3055,3055,3055,3055,0
20230908,173200,401188265,3055,3055,3055,3055,0
20230908,173100,401188265,3055,3055,3055,3055,0
20230908,173000,401188265,3055,3055,3055,3055,0
20230908,172900,401188265,3055,3055,3055,3055,0
20230908,172800,401188265,3055,3055,3055,3055,0
20230908,172700,401188265,3055,3055,3055,3055,0
20230908,172600,401188265,3055,3055,3055,3055,0
20230908,172500,401188265,3055,3055,3055,3055,0
20230908,172400,401188265,3055,3055,3055,3055,0
20230908,172300,401188265,3055,3055,3055,3055,0
20230908,172200,401188265,3055,3055,3055,3055,0
20230908,172100,401188265,3055,3055,3055,3055,0
20230908,172000,401188265,3055,3055,3055,3055,0
20230908,171900,401188265,3055,3055,3055,3055,0
20230908,171800,401188265,3055,3055,3055,3055,0
20230908,171700,401188265,3055,3055,3055,3055,0
20230908,171600,401188265,3055,3055,3055,3055,0
20230908,171500,401188265,3055,3055,3055,3055,0
20230908,171400,401188265,3055,3055,3055,3055,0
20230908,171300,401188265,3055,3055,3055,3055,0
20230908,171200,401188265,3055,3055,3055,3055,4904
20230908,171100,401188265,3055,3055,3055,3055,0
20230908,171000,401188265,3055,3055,3055,3055,0
20230908,170900,401188265,3055,3055,3055,3055,0
20230908,170800,401188265,3055,3055,3055,3055,0
20230908,170700,401188265,3055,3055,3055,3055,0
20230908,170600,401188265,3055,3055,3055,3055,0
20230908,170500,401188265,3055,3055,3055,3055,0
20230908,170400,401188265,3055,3055,3055,3055,0
20230908,170300,401188265,3055,3055,3055,3055,0
20230908,170200,401188265,3055,3055,3055,3055,0
20230908,170100,401188265,3055,3055,3055,3055,0
20230908,170000,401188265,3055,3055,3055,3055,0
20230908,165900,401188265,3055,3055,3055,3055,0
20230908,165800,401188265,3055,3055,3055,3055,0
20230908,165700,401188265,3055,3055,3055,3055,0
20230908,165600,401188265,3055,3055,3055,3055,0
20230908,165500,401188265,3055,3055,3055,3055,0
20230908,165400,401188265,3055,3055,3055,3055,0
20230908,165300,401188265,3055,3055,3055,3055,0
20230908,165200,401188265,3055,3055,3055,3055,0
20230908,165100,401188265,3055,3055,3055,3055,0
20230908,165000,401188265,3055,3055,3055,3055,0
20230908,164900,401188265,3055,3055,3055,3055,0
20230908,164800,401188265,3055,3055,3055,3055,0
20230908,164700,401188265,3055,3055,3055,3055,0
20230908,164600,401188265,3055,3055,3055,3055,0
20230908,164500,401188265,3055,3055,3055,3055,0
20230908,164400,401188265,3055,3055,3055,3055,0
20230908,164300,401188265,3055,3055,3055,3055,0
20230908,164200,401188265,3055,3055,3055,3055,4904
20230908,164100,401188265,3055,3055,3055,3055,0
20230908,164000,401188265,3055,3055,3055,3055,0
20230908,163900,401188265,3055,3055,3055,3055,0
20230908,163800,401188265,3055,3055,3055,3055,0
20230908,163700,401188265,3055,3055,3055,3055,0
20230908,163600,401188265,3055,3055,3055,3055,0
20230908,163500,401188265,3055,3055,3055,3055,0
20230908,163400,401188265,3055,3055,3055,3055,0
20230908,163300,401188265,3055,3055,3055,3055,0
20230908,163200,401188265,3055,3055,3055,3055,0
20230908,163100,401188265,3055,3055,3055,3055,0
20230908,163000,401188265,3055,3055,3055,3055,0
20230908,162900,401188265,3055,3055,3055,3055,0
20230908,162800,401188265,3055,3055,3055,3055,0
20230908,162700,401188265,3055,3055,3055,3055,0
20230908,162600,401188265,3055,3055,3055,3055,0
20230908,162500,401188265,3055,3055,3055,3055,0
20230908,162400,401188265,3055,3055,3055,3055,0
20230908,162300,401188265,3055,3055,3055,3055,0
20230908,162200,401188265,3055,3055,3055,3055,0
20230908,162100,401188265,3055,3055,3055,3055,0
20230908,162000,401188265,3055,3055,3055,3055,0
20230908,161900,401188265,3055,3055,3055,3055,0
20230908,161800,401188265,3055,3055,3055,3055,0
20230908,161700,401188265,3055,3055,3055,3055,0
20230908,161600,401188265,3055,3055,3055,3055,0
20230908,161500,401188265,3055,3055,3055,3055,0
20230908,161400,401188265,3055,3055,3055,3055,0
20230908,161300,401188265,3055,3055,3055,3055,0
20230908,161200,401188265,3055,3055,3055,3055,4904
20230908,161100,401188265,3055,3055,3055,3055,0
20230908,161000,401188265,3055,3055,3055,3055,0
20230908,160900,401188265,3055,3055,3055,3055,0
20230908,160800,401188265,3055,3055,3055,3055,0
20230908,160700,401188265,3055,3055,3055,3055,0
20230908,160600,401188265,3055,3055,3055,3055,0
20230908,160500,401188265,3055,3055,3055,3055,0
20230908,160400,401188265,3055,3055,3055,3055,0
20230908,160300,401188265,3055,3055,3055,3055,0
20230908,160200,401188265,3055,3055,3055,3055,0
20230908,160100,401188265,3055,3055,3055,3055,0
20230908,160000,401188265,3055,3055,3055,3055,0
20230908,155900,401188265,3055,3055,3055,3055,0
20230908,155800,401188265,3055,3055,3055,3055,0
20230908,155700,401188265,3055,3055,3055,3055,0
20230908,155600,401188265,3055,3055,3055,3055,0
20230908,155500,401188265,3055,3055,3055,3055,0
20230908,155400,401188265,3055,3055,3055,3055,0
20230908,155300,401188265,3055,3055,3055,3055,0
20230908,155200,401188265,3055,3055,3055,3055,0
20230908,155100,401188265,3055,3055,3055,3055,0
20230908,155000,401188265,3055,3055,3055,3055,0
20230908,154900,401188265,3055,3055,3055,3055,0
20230908,154800,401188265,3055,3055,3055,3055,0
20230908,154700,401188265,3055,3055,3055,3055,0
20230908,154600,401188265,3055,3055,3055,3055,0
20230908,154500,401188265,3055,3055,3055,3055,0
20230908,154400,401188265,3055,3055,3055,3055,0
20230908,154300,401188265,3055,3055,3055,3055,0
20230908,154200,401188265,3055,3055,3055,3055,4904
20230908,154100,401188265,3055,3055,3055,3055,0
20230908,154000,401188265,3055,3055,3055,3055,0
20230908,153900,401188265,3055,3055,3055,3055,0
20230908,153800,401188265,3055,3055,3055,3055,0
20230908,153700,401188265,3055,3055,3055,3055,0
20230908,153600,401188265,3055,3055,3055,3055,0
20230908,153500,401188265,3055,3055,3055,3055,0
20230908,153400,401188265,3055,3055,3055,3055,0
20230908,153300,401188265,3055,3055,3055,3055,0
20230908,153200,401188265,3055,3055,3055,3055,0
20230908,153100,401188265,3055,3055,3055,3055,0
20230908,153000,401188265,3055,3055,3055,3055,4904
20230908,152900,386206545,3055,3055,3055,3055,0
20230908,152800,386206545,3055,3055,3055,3055,0
20230908,152700,386206545,3055,3055,3055,3055,0
20230908,152600,386206545,3055,3055,3055,3055,0
20230908,152500,386206545,3055,3055,3055,3055,0
20230908,152400,386206545,3055,3055,3055,3055,0
20230908,152300,386206545,3055,3055,3055,3055,0
20230908,152200,386206545,3055,3055,3055,3055,0
20230908,152100,386206545,3055,3055,3055,3055,0
20230908,152000,386206545,3055,3055,3055,3055,0
20230908,151900,386206545,3055,3055,3055,3055,0
20230908,151800,386206545,3055,3055,3055,3055,0
20230908,151700,386206545,3055,3055,3055,3055,65
20230908,151600,386007970,3055,3055,3055,3055,0
20230908,151500,386007970,3055,3060,3060,3055,1000
20230908,151400,382952815,3065,3065,3065,3065,0
20230908,151300,382952815,3065,3065,3065,3065,0
20230908,151200,382952815,3065,3065,3065,3065,0
20230908,151100,382952815,3065,3065,3065,3065,33
20230908,151000,382851670,3065,3065,3065,3065,761
20230908,150900,380519205,3065,3065,3065,3065,0
20230908,150800,380519205,3065,3065,3070,3065,677
20230908,150700,378444190,3070,3070,3070,3070,0
20230908,150600,378444190,3070,3070,3070,3070,0
20230908,150500,378444190,3070,3065,3070,3065,319
20230908,150400,377466425,3065,3060,3065,3060,1981
20230908,150300,371397020,3060,3060,3060,3060,21
20230908,150200,371332760,3055,3055,3055,3055,0
20230908,150100,371332760,3055,3050,3055,3050,1309
20230908,150000,367339330,3050,3050,3050,3050,0
20230908,145900,367339330,3050,3050,3050,3050,0
20230908,145800,367339330,3050,3050,3050,3050,0
20230908,145700,367339330,3050,3050,3050,3050,0
20230908,145600,367339330,3050,3050,3050,3050,0
20230908,145500,367339330,3050,3050,3050,3050,52
20230908,145400,367180730,3050,3050,3050,3050,47
20230908,145300,367037380,3050,3050,3050,3050,1
20230908,145200,367034330,3050,3050,3050,3050,0
20230908,145100,367034330,3050,3050,3050,3050,23
20230908,145000,366964180,3050,3050,3050,3050,1000
20230908,144900,363914180,3040,3040,3040,3040,0
20230908,144800,363914180,3040,3040,3040,3040,18
20230908,144700,363859460,3050,3050,3050,3050,0
20230908,144600,363859460,3050,3040,3050,3040,85
20230908,144500,363600410,3045,3045,3045,3045,1383
20230908,144400,359389175,3040,3040,3040,3040,0
20230908,144300,359389175,3040,3040,3040,3040,0
20230908,144200,359389175,3040,3040,3040,3040,0
20230908,144100,359389175,3040,3040,3040,3040,0
20230908,144000,359389175,3040,3040,3040,3040,0
20230908,143900,359389175,3040,3040,3040,3040,0
20230908,143800,359389175,3040,3040,3040,3040,0
20230908,143700,359389175,3040,3040,3040,3040,0
20230908,143600,359389175,3040,3040,3040,3040,1
20230908,143500,359386135,3035,3035,3035,3035,0
20230908,143400,359386135,3035,3035,3035,3035,3240
20230908,143300,349552735,3035,3035,3035,3035,0
20230908,143200,349552735,3035,3035,3035,3035,0
20230908,143100,349552735,3035,3035,3035,3035,0
20230908,143000,349552735,3035,3035,3035,3035,25
20230908,142900,349476860,3040,3040,3040,3040,0
20230908,142800,349476860,3040,3040,3040,3040,0
20230908,142700,349476860,3040,3035,3040,3035,965
20230908,142600,346543560,3035,3035,3035,3035,0
20230908,142500,346543560,3035,3035,3035,3035,0
20230908,142400,346543560,3035,3035,3035,3035,0
20230908,142300,346543560,3035,3030,3035,3030,8051
20230908,142200,322117780,3035,3035,3035,3035,3774
20230908,142100,310663690,3045,3045,3045,3045,0
20230908,142000,310663690,3045,3045,3045,3045,0
20230908,141900,310663690,3045,3045,3045,3045,0
20230908,141800,310663690,3045,3045,3045,3045,0
20230908,141700,310663690,3045,3045,3045,3045,6
20230908,141600,310645420,3045,3045,3045,3045,0
20230908,141500,310645420,3045,3045,3045,3045,26
20230908,141400,310566250,3035,3035,3035,3035,0
20230908,141300,310566250,3035,3035,3035,3035,0
20230908,141200,310566250,3035,3035,3035,3035,0
20230908,141100,310566250,3035,3035,3035,3035,0
20230908,141000,310566250,3035,3035,3035,3035,617
20230908,140900,308693655,3035,3035,3035,3035,0
20230908,140800,308693655,3035,3035,3035,3035,0
20230908,140700,308693655,3035,3035,3035,3035,1
20230908,140600,308690620,3050,3050,3050,3050,1
20230908,140500,308687570,3045,3045,3045,3045,243
20230908,140400,307947635,3050,3050,3050,3050,0
20230908,140300,307947635,3050,3050,3050,3050,0
20230908,140200,307947635,3050,3050,3050,3050,0
20230908,140100,307947635,3050,3050,3050,3050,0
20230908,140000,307947635,3050,3050,3050,3050,21
20230908,135900,307883585,3035,3035,3035,3035,0
20230908,135800,307883585,3035,3040,3040,3035,25
20230908,135700,307807665,3040,3040,3040,3040,0
20230908,135600,307807665,3040,3040,3040,3040,0
20230908,135500,307807665,3040,3040,3040,3040,0
20230908,135400,307807665,3040,3040,3040,3040,0
20230908,135300,307807665,3040,3040,3040,3040,0
20230908,135200,307807665,3040,3040,3040,3040,10
20230908,135100,307777265,3045,3045,3045,3045,0
20230908,135000,307777265,3045,3045,3045,3045,0
20230908,134900,307777265,3045,3045,3045,3045,0
20230908,134800,307777265,3045,3045,3045,3045,0
20230908,134700,307777265,3045,3045,3045,3045,0
20230908,134600,307777265,3045,3045,3045,3045,149
20230908,134500,307323560,3050,3050,3050,3050,1
20230908,134400,307320510,3055,3055,3055,3055,0
20230908,134300,307320510,3055,3055,3055,3055,0
20230908,134200,307320510,3055,3055,3055,3055,0
20230908,134100,307320510,3055,3055,3055,3055,0
20230908,134000,307320510,3055,3055,3055,3055,0
20230908,133900,307320510,3055,3055,3055,3055,0
20230908,133800,307320510,3055,3055,3055,3055,0
20230908,133700,307320510,3055,3055,3055,3055,0
20230908,133600,307320510,3055,3055,3055,3055,0
20230908,133500,307320510,3055,3055,3055,3055,0
20230908,133400,307320510,3055,3055,3055,3055,0
20230908,133300,307320510,3055,3055,3055,3055,0
20230908,133200,307320510,3055,3055,3055,3055,0
20230908,133100,307320510,3055,3055,3055,3055,0
20230908,133000,307320510,3055,3050,3055,3050,4
20230908,132900,307308300,3045,3045,3045,3045,11
20230908,132800,307274805,3035,3035,3035,3035,0
20230908,132700,307274805,3035,3035,3035,3035,1300
20230908,132600,303329305,3035,3035,3035,3035,25
20230908,132500,303253430,3025,3025,3025,3025,0
20230908,132400,303253430,3025,3065,3065,3025,9526
20230908,132300,274242550,3065,3065,3065,3065,0
20230908,132200,274242550,3065,3065,3065,3065,0
20230908,132100,274242550,3065,3065,3065,3065,0
20230908,132000,274242550,3065,3065,3065,3065,20
20230908,131900,274181250,3065,3065,3065,3065,11
20230908,131800,274147535,3075,3075,3075,3075,22
20230908,131700,274079885,3060,3060,3060,3060,0
20230908,131600,274079885,3060,3070,3070,3060,3510
20230908,131500,263323970,3070,3070,3070,3070,0
20230908,131400,263323970,3070,3070,3070,3070,0
20230908,131300,263323970,3070,3070,3070,3070,0
20230908,131200,263323970,3070,3075,3075,3070,29
20230908,131100,263234805,3075,3085,3085,3075,1201
20230908,131000,259533700,3080,3085,3085,3080,1356
20230908,130900,255350525,3080,3100,3100,3080,59
20230908,130800,255168365,3100,3100,3100,3100,3
20230908,130700,255159065,3105,3105,3105,3105,92
20230908,130600,254873405,3105,3075,3105,3075,15743
20230908,130500,206268365,3070,3075,3075,3070,43
20230908,130400,206136270,3075,3065,3075,3065,7578
20230908,130300,182878170,3060,3060,3060,3060,0
20230908,130200,182878170,3060,3060,3060,3060,0
20230908,130100,182878170,3060,3060,3060,3060,0
20230908,130000,182878170,3060,3060,3060,3060,4
20230908,125900,182865930,3060,3060,3060,3060,0
20230908,125800,182865930,3060,3060,3060,3060,0
20230908,125700,182865930,3060,3065,3065,3060,98
20230908,125600,182565790,3070,3060,3070,3060,4185
20230908,125500,169751135,3055,3055,3055,3055,856
20230908,125400,167136055,3035,3050,3050,3035,25
20230908,125300,167060095,3055,3055,3055,3055,0
20230908,125200,167060095,3055,3055,3055,3055,0
20230908,125100,167060095,3055,3055,3055,3055,0
20230908,125000,167060095,3055,3055,3055,3055,1093
20230908,124900,163720980,3055,3055,3055,3055,282
20230908,124800,162859470,3055,3055,3055,3055,0
20230908,124700,162859470,3055,3055,3055,3055,1101
20230908,124600,159495915,3055,3055,3055,3055,2
20230908,124500,159489805,3050,3055,3055,3050,330
20230908,124400,158481665,3055,3055,3055,3055,0
20230908,124300,158481665,3055,3055,3055,3055,0
20230908,124200,158481665,3055,3055,3055,3055,0
20230908,124100,158481665,3055,3055,3055,3055,12
20230908,124000,158445005,3050,3045,3050,3045,4477
20230908,123900,144792485,3045,3045,3045,3045,0
20230908,123800,144792485,3045,3045,3045,3045,515
20230908,123700,143224310,3045,3045,3045,3045,1089
20230908,123600,139908305,3035,3035,3035,3035,65
20230908,123500,139711030,3030,3030,3030,3030,0
20230908,123400,139711030,3030,3030,3030,3030,1
20230908,123300,139708000,3030,3040,3040,3030,5000
20230908,123200,124549945,3040,3040,3040,3040,0
20230908,123100,124549945,3040,3040,3040,3040,730
20230908,123000,122330745,3035,3035,3035,3035,0
20230908,122900,122330745,3035,3035,3035,3035,0
20230908,122800,122330745,3035,3035,3035,3035,0
20230908,122700,122330745,3035,3035,3035,3035,9
20230908,122600,122303430,3040,3040,3040,3040,0
20230908,122500,122303430,3040,3040,3040,3040,1200
20230908,122400,118655430,3040,3040,3040,3040,0
20230908,122300,118655430,3040,3040,3040,3040,700
20230908,122200,116527430,3030,3030,3030,3030,25
20230908,122100,116451680,3040,3040,3040,3040,0
20230908,122000,116451680,3040,3040,3040,3040,0
20230908,121900,116451680,3040,3040,3040,3040,0
20230908,121800,116451680,3040,3040,3040,3040,0
20230908,121700,116451680,3040,3040,3040,3040,0
20230908,121600,116451680,3040,3040,3040,3040,0
20230908,121500,116451680,3040,3040,3040,3040,0
20230908,121400,116451680,3040,3040,3040,3040,0
20230908,121300,116451680,3040,3040,3040,3040,0
20230908,121200,116451680,3040,3040,3040,3040,0
20230908,121100,116451680,3040,3040,3040,3040,0
20230908,121000,116451680,3040,3040,3040,3040,0
20230908,120900,116451680,3040,3040,3040,3040,0
20230908,120800,116451680,3040,3040,3040,3040,0
20230908,120700,116451680,3040,3040,3040,3040,0
20230908,120600,116451680,3040,3040,3040,3040,0
20230908,120500,116451680,3040,3040,3040,3040,0
20230908,120400,116451680,3040,3040,3040,3040,33
20230908,120300,116351360,3040,3040,3040,3040,0
20230908,120200,116351360,3040,3040,3040,3040,2
20230908,120100,116345280,3020,3020,3020,3020,0
20230908,120000,116345280,3020,3020,3020,3020,0
20230908,115900,116345280,3020,3020,3020,3020,0
20230908,115800,116345280,3020,3020,3020,3020,0
20230908,115700,116345280,3020,3020,3020,3020,0
20230908,115600,116345280,3020,3020,3020,3020,0
20230908,115500,116345280,3020,3020,3020,3020,0
20230908,115400,116345280,3020,3020,3020,3020,0
20230908,115300,116345280,3020,3020,3020,3020,0
20230908,115200,116345280,3020,3020,3020,3020,0
20230908,115100,116345280,3020,3020,3020,3020,531
20230908,115000,114741660,3020,3030,3030,3020,714
20230908,114900,112580690,3030,3030,3030,3030,171
20230908,114800,112062560,3030,3030,3030,3030,96
20230908,114700,111771680,3035,3035,3035,3035,0
20230908,114600,111771680,3035,3035,3035,3035,0
20230908,114500,111771680,3035,3035,3035,3035,0
20230908,114400,111771680,3035,3035,3035,3035,0
20230908,114300,111771680,3035,3040,3040,3035,1332
20230908,114200,107727400,3040,3040,3040,3040,0
20230908,114100,107727400,3040,3040,3040,3040,0
20230908,114000,107727400,3040,3040,3040,3040,0
20230908,113900,107727400,3040,3040,3040,3040,0
20230908,113800,107727400,3040,3040,3040,3040,0
20230908,113700,107727400,3040,3040,3040,3040,0
20230908,113600,107727400,3040,3040,3040,3040,0
20230908,113500,107727400,3040,3040,3040,3040,0
20230908,113400,107727400,3040,3040,3040,3040,1
20230908,113300,107724360,3045,3045,3045,3045,1134
20230908,113200,104271330,3040,3040,3040,3040,224
20230908,113100,103590370,3035,3035,3035,3035,3560
20230908,113000,92785770,3030,3030,3030,3030,0
20230908,112900,92785770,3030,3030,3030,3030,0
20230908,112800,92785770,3030,3030,3030,3030,1301
20230908,112700,88843740,3030,3030,3030,3030,0
20230908,112600,88843740,3030,3025,3030,3025,5253
20230908,112500,72928985,3020,3020,3020,3020,0
20230908,112400,72928985,3020,3020,3020,3020,0
20230908,112300,72928985,3020,3020,3020,3020,0
20230908,112200,72928985,3020,3020,3020,3020,0
20230908,112100,72928985,3020,3020,3020,3020,0
20230908,112000,72928985,3020,3020,3020,3020,0
20230908,111900,72928985,3020,3020,3020,3020,99
20230908,111800,72630005,3015,3015,3015,3015,26
20230908,111700,72551615,3015,3015,3015,3015,0
20230908,111600,72551615,3015,3015,3015,3015,0
20230908,111500,72551615,3015,3020,3020,3015,208
20230908,111400,71923490,3020,3020,3020,3020,300
20230908,111300,71017490,3015,3015,3015,3015,0
20230908,111200,71017490,3015,3015,3015,3015,0
20230908,111100,71017490,3015,3015,3015,3015,0
20230908,111000,71017490,3015,3015,3015,3015,0
20230908,110900,71017490,3015,3015,3015,3015,0
20230908,110800,71017490,3015,3015,3015,3015,0
20230908,110700,71017490,3015,3015,3015,3015,0
20230908,110600,71017490,3015,3015,3015,3015,0
20230908,110500,71017490,3015,3015,3015,3015,0
20230908,110400,71017490,3015,3015,3015,3015,0
20230908,110300,71017490,3015,3015,3015,3015,0
20230908,110200,71017490,3015,3015,3015,3015,10
20230908,110100,70987340,3015,3015,3015,3015,0
20230908,110000,70987340,3015,3015,3015,3015,56
20230908,105900,70818500,3025,3025,3025,3025,0
20230908,105800,70818500,3025,3025,3025,3025,0
20230908,105700,70818500,3025,3025,3025,3025,0
20230908,105600,70818500,3025,3025,3025,3025,0
20230908,105500,70818500,3025,3025,3025,3025,0
20230908,105400,70818500,3025,3025,3025,3025,0
20230908,105300,70818500,3025,3025,3025,3025,0
20230908,105200,70818500,3025,3025,3025,3025,0
20230908,105100,70818500,3025,3025,3025,3025,6
20230908,105000,70800350,3030,3030,3030,3030,567
20230908,104900,69082340,3030,3030,3030,3030,0
20230908,104800,69082340,3030,3030,3030,3030,0
20230908,104700,69082340,3030,3030,3030,3030,0
20230908,104600,69082340,3030,3020,3030,3015,165
20230908,104500,68582660,3030,3030,3030,3030,0
20230908,104400,68582660,3030,3030,3030,3030,0
20230908,104300,68582660,3030,3030,3030,3030,0
20230908,104200,68582660,3030,3030,3030,3030,13
20230908,104100,68543270,3025,3025,3025,3025,9
20230908,104000,68516045,3025,3025,3025,3025,0
20230908,103900,68516045,3025,3025,3025,3025,0
20230908,103800,68516045,3025,3025,3025,3025,0
20230908,103700,68516045,3025,3025,3025,3025,0
20230908,103600,68516045,3025,3025,3025,3025,0
20230908,103500,68516045,3025,3025,3025,3025,0
20230908,103400,68516045,3025,3025,3025,3025,0
20230908,103300,68516045,3025,3025,3025,3025,0
20230908,103200,68516045,3025,3025,3025,3025,0
20230908,103100,68516045,3025,3025,3025,3025,0
20230908,103000,68516045,3025,3025,3025,3025,0
20230908,102900,68516045,3025,3025,3025,3025,8
20230908,102800,68491845,3030,3030,3030,3030,0
20230908,102700,68491845,3030,3030,3030,3030,0
20230908,102600,68491845,3030,3030,3030,3030,0
20230908,102500,68491845,3030,3025,3030,3025,1118
20230908,102400,65106630,3015,3015,3015,3015,281
20230908,102300,64259415,3015,3015,3015,3015,0
20230908,102200,64259415,3015,3015,3015,3015,0
20230908,102100,64259415,3015,3015,3015,3015,0
20230908,102000,64259415,3015,3015,3015,3015,0
20230908,101900,64259415,3015,3015,3015,3015,0
20230908,101800,64259415,3015,3015,3015,3015,0
20230908,101700,64259415,3015,3015,3015,3015,0
20230908,101600,64259415,3015,3015,3015,3015,0
20230908,101500,64259415,3015,3015,3015,3015,679
20230908,101400,62212230,3005,3005,3005,3005,26
20230908,101300,62134100,3015,3015,3015,3015,0
20230908,101200,62134100,3015,3015,3015,3015,0
20230908,101100,62134100,3015,3015,3015,3015,0
20230908,101000,62134100,3015,3015,3015,3015,0
20230908,100900,62134100,3015,3015,3015,3015,1
20230908,100800,62131085,3010,3010,3010,3010,0
20230908,100700,62131085,3010,3010,3010,3010,0
20230908,100600,62131085,3010,3010,3010,3010,978
20230908,100500,59187305,3015,3015,3015,3015,0
20230908,100400,59187305,3015,3015,3015,3015,0
20230908,100300,59187305,3015,3015,3015,3015,0
20230908,100200,59187305,3015,3015,3015,3015,0
20230908,100100,59187305,3015,3015,3015,3015,0
20230908,100000,59187305,3015,3015,3015,3015,0
20230908,095900,59187305,3015,3015,3015,3015,0
20230908,095800,59187305,3015,3015,3015,3015,0
20230908,095700,59187305,3015,3015,3015,3015,0
20230908,095600,59187305,3015,3015,3015,3015,0
20230908,095500,59187305,3015,3015,3015,3015,0
20230908,095400,59187305,3015,3015,3015,3015,2
20230908,095300,59181275,3015,3015,3015,3015,0
20230908,095200,59181275,3015,3015,3015,3015,0
20230908,095100,59181275,3015,3015,3015,3015,0
20230908,095000,59181275,3015,3015,3015,3015,0
20230908,094900,59181275,3015,3015,3015,3015,0
20230908,094800,59181275,3015,3015,3015,3015,0
20230908,094700,59181275,3015,3015,3015,3015,1
20230908,094600,59178260,3005,3005,3005,3005,0
20230908,094500,59178260,3005,3005,3005,3005,0
20230908,094400,59178260,3005,3005,3005,3005,0
20230908,094300,59178260,3005,3005,3005,3005,0
20230908,094200,59178260,3005,3005,3005,3005,26
20230908,094100,59100130,3005,3010,3010,3005,271
20230908,094000,58284820,3010,3010,3010,3010,351
20230908,093900,57228310,3015,3015,3015,3015,0
20230908,093800,57228310,3015,3015,3015,3015,155
20230908,093700,56760985,3025,3025,3025,3025,10
20230908,093600,56730735,3025,3025,3025,3025,1
20230908,093500,56727710,3020,3025,3025,3020,158
20230908,093400,56250525,3020,3020,3020,3020,10
20230908,093300,56220325,3025,3025,3025,3025,38
20230908,093200,56105375,3025,3025,3025,3025,53
20230908,093100,55945050,3025,3025,3025,3025,4
20230908,093000,55932950,3020,3020,3020,3020,30
20230908,092900,55842350,3025,3020,3025,3020,19
20230908,092800,55784900,3030,3030,3030,3030,0
20230908,092700,55784900,3030,3030,3030,3030,1
20230908,092600,55781870,3025,3025,3025,3025,574
20230908,092500,54045520,3030,3030,3030,3030,0
20230908,092400,54045520,3030,3030,3030,3030,3
20230908,092300,54036430,3025,3025,3025,3025,0
20230908,092200,54036430,3025,3025,3025,3025,0
20230908,092100,54036430,3025,3025,3025,3025,333
20230908,092000,53029105,3025,3025,3025,3025,0
20230908,091900,53029105,3025,3025,3025,3025,500
20230908,091800,51516605,3025,3025,3025,3025,1595
20230908,091700,46691730,3025,3020,3025,3020,2856
20230908,091600,38064790,3000,3000,3000,3000,0
20230908,091500,38064790,3000,3000,3000,3000,0
20230908,091400,38064790,3000,3000,3000,3000,0
20230908,091300,38064790,3000,3000,3000,3000,0
20230908,091200,38064790,3000,3000,3000,3000,0
20230908,091100,38064790,3000,3000,3000,3000,401
20230908,091000,36861790,3000,3020,3020,3000,219
20230908,090900,36204410,3020,3000,3020,3000,314
20230908,090800,35262130,3000,3000,3000,3000,0
20230908,090700,35262130,3000,3015,3015,3000,3228
20230908,090600,25575870,3015,3020,3020,3015,41
20230908,090500,25452150,3025,3030,3030,3025,231
20230908,090400,24752445,3030,3030,3030,3030,4
20230908,090300,24740325,3030,3030,3030,3030,20
20230908,090200,24679725,3030,3030,3030,3030,2100
20230908,090100,18316725,3030,3020,3030,3015,3084
20230908,090000,8987220,3020,3025,3035,3020,2971