KissMeData/232140/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,202000,254135105,3940,3940,3940,3940,1356
20230908,201900,254135105,3940,3940,3940,3940,0
20230908,201800,254135105,3940,3940,3940,3940,0
20230908,201700,254135105,3940,3940,3940,3940,0
20230908,201600,254135105,3940,3940,3940,3940,0
20230908,201500,254135105,3940,3940,3940,3940,0
20230908,201400,254135105,3940,3940,3940,3940,0
20230908,201300,254135105,3940,3940,3940,3940,0
20230908,201200,254135105,3940,3940,3940,3940,0
20230908,201100,254135105,3940,3940,3940,3940,0
20230908,201000,254135105,3940,3940,3940,3940,0
20230908,200900,254135105,3940,3940,3940,3940,0
20230908,200800,254135105,3940,3940,3940,3940,0
20230908,200700,254135105,3940,3940,3940,3940,0
20230908,200600,254135105,3940,3940,3940,3940,0
20230908,200500,254135105,3940,3940,3940,3940,0
20230908,200400,254135105,3940,3940,3940,3940,0
20230908,200300,254135105,3940,3940,3940,3940,0
20230908,200200,254135105,3940,3940,3940,3940,0
20230908,200100,254135105,3940,3940,3940,3940,0
20230908,200000,254135105,3940,3940,3940,3940,0
20230908,195900,254135105,3940,3940,3940,3940,0
20230908,195800,254135105,3940,3940,3940,3940,0
20230908,195700,254135105,3940,3940,3940,3940,0
20230908,195600,254135105,3940,3940,3940,3940,0
20230908,195500,254135105,3940,3940,3940,3940,0
20230908,195400,254135105,3940,3940,3940,3940,0
20230908,195300,254135105,3940,3940,3940,3940,0
20230908,195200,254135105,3940,3940,3940,3940,0
20230908,195100,254135105,3940,3940,3940,3940,0
20230908,195000,254135105,3940,3940,3940,3940,1356
20230908,194900,254135105,3940,3940,3940,3940,0
20230908,194800,254135105,3940,3940,3940,3940,0
20230908,194700,254135105,3940,3940,3940,3940,0
20230908,194600,254135105,3940,3940,3940,3940,0
20230908,194500,254135105,3940,3940,3940,3940,0
20230908,194400,254135105,3940,3940,3940,3940,0
20230908,194300,254135105,3940,3940,3940,3940,0
20230908,194200,254135105,3940,3940,3940,3940,0
20230908,194100,254135105,3940,3940,3940,3940,0
20230908,194000,254135105,3940,3940,3940,3940,0
20230908,193900,254135105,3940,3940,3940,3940,0
20230908,193800,254135105,3940,3940,3940,3940,0
20230908,193700,254135105,3940,3940,3940,3940,0
20230908,193600,254135105,3940,3940,3940,3940,0
20230908,193500,254135105,3940,3940,3940,3940,0
20230908,193400,254135105,3940,3940,3940,3940,0
20230908,193300,254135105,3940,3940,3940,3940,0
20230908,193200,254135105,3940,3940,3940,3940,0
20230908,193100,254135105,3940,3940,3940,3940,0
20230908,193000,254135105,3940,3940,3940,3940,0
20230908,192900,254135105,3940,3940,3940,3940,0
20230908,192800,254135105,3940,3940,3940,3940,0
20230908,192700,254135105,3940,3940,3940,3940,0
20230908,192600,254135105,3940,3940,3940,3940,0
20230908,192500,254135105,3940,3940,3940,3940,0
20230908,192400,254135105,3940,3940,3940,3940,0
20230908,192300,254135105,3940,3940,3940,3940,0
20230908,192200,254135105,3940,3940,3940,3940,0
20230908,192100,254135105,3940,3940,3940,3940,0
20230908,192000,254135105,3940,3940,3940,3940,1356
20230908,191900,254135105,3940,3940,3940,3940,0
20230908,191800,254135105,3940,3940,3940,3940,0
20230908,191700,254135105,3940,3940,3940,3940,0
20230908,191600,254135105,3940,3940,3940,3940,0
20230908,191500,254135105,3940,3940,3940,3940,0
20230908,191400,254135105,3940,3940,3940,3940,0
20230908,191300,254135105,3940,3940,3940,3940,0
20230908,191200,254135105,3940,3940,3940,3940,0
20230908,191100,254135105,3940,3940,3940,3940,0
20230908,191000,254135105,3940,3940,3940,3940,0
20230908,190900,254135105,3940,3940,3940,3940,0
20230908,190800,254135105,3940,3940,3940,3940,0
20230908,190700,254135105,3940,3940,3940,3940,0
20230908,190600,254135105,3940,3940,3940,3940,0
20230908,190500,254135105,3940,3940,3940,3940,0
20230908,190400,254135105,3940,3940,3940,3940,0
20230908,190300,254135105,3940,3940,3940,3940,0
20230908,190200,254135105,3940,3940,3940,3940,0
20230908,190100,254135105,3940,3940,3940,3940,0
20230908,190000,254135105,3940,3940,3940,3940,0
20230908,185900,254135105,3940,3940,3940,3940,0
20230908,185800,254135105,3940,3940,3940,3940,0
20230908,185700,254135105,3940,3940,3940,3940,0
20230908,185600,254135105,3940,3940,3940,3940,0
20230908,185500,254135105,3940,3940,3940,3940,0
20230908,185400,254135105,3940,3940,3940,3940,0
20230908,185300,254135105,3940,3940,3940,3940,0
20230908,185200,254135105,3940,3940,3940,3940,0
20230908,185100,254135105,3940,3940,3940,3940,0
20230908,185000,254135105,3940,3940,3940,3940,1356
20230908,184900,254135105,3940,3940,3940,3940,0
20230908,184800,254135105,3940,3940,3940,3940,0
20230908,184700,254135105,3940,3940,3940,3940,0
20230908,184600,254135105,3940,3940,3940,3940,0
20230908,184500,254135105,3940,3940,3940,3940,0
20230908,184400,254135105,3940,3940,3940,3940,0
20230908,184300,254135105,3940,3940,3940,3940,0
20230908,184200,254135105,3940,3940,3940,3940,0
20230908,184100,254135105,3940,3940,3940,3940,0
20230908,184000,254135105,3940,3940,3940,3940,0
20230908,183900,254135105,3940,3940,3940,3940,0
20230908,183800,254135105,3940,3940,3940,3940,0
20230908,183700,254135105,3940,3940,3940,3940,0
20230908,183600,254135105,3940,3940,3940,3940,0
20230908,183500,254135105,3940,3940,3940,3940,0
20230908,183400,254135105,3940,3940,3940,3940,0
20230908,183300,254135105,3940,3940,3940,3940,0
20230908,183200,254135105,3940,3940,3940,3940,0
20230908,183100,254135105,3940,3940,3940,3940,0
20230908,183000,254135105,3940,3940,3940,3940,0
20230908,182900,254135105,3940,3940,3940,3940,0
20230908,182800,254135105,3940,3940,3940,3940,0
20230908,182700,254135105,3940,3940,3940,3940,0
20230908,182600,254135105,3940,3940,3940,3940,0
20230908,182500,254135105,3940,3940,3940,3940,0
20230908,182400,254135105,3940,3940,3940,3940,0
20230908,182300,254135105,3940,3940,3940,3940,0
20230908,182200,254135105,3940,3940,3940,3940,0
20230908,182100,254135105,3940,3940,3940,3940,0
20230908,182000,254135105,3940,3940,3940,3940,1356
20230908,181900,254135105,3940,3940,3940,3940,0
20230908,181800,254135105,3940,3940,3940,3940,0
20230908,181700,254135105,3940,3940,3940,3940,0
20230908,181600,254135105,3940,3940,3940,3940,0
20230908,181500,254135105,3940,3940,3940,3940,0
20230908,181400,254135105,3940,3940,3940,3940,0
20230908,181300,254135105,3940,3940,3940,3940,0
20230908,181200,254135105,3940,3940,3940,3940,0
20230908,181100,254135105,3940,3940,3940,3940,0
20230908,181000,254135105,3940,3940,3940,3940,0
20230908,180900,254135105,3940,3940,3940,3940,0
20230908,180800,254135105,3940,3940,3940,3940,0
20230908,180700,254135105,3940,3940,3940,3940,0
20230908,180600,254135105,3940,3940,3940,3940,0
20230908,180500,254135105,3940,3940,3940,3940,0
20230908,180400,254135105,3940,3940,3940,3940,0
20230908,180300,254135105,3940,3940,3940,3940,0
20230908,180200,254135105,3940,3940,3940,3940,0
20230908,180100,254135105,3940,3940,3940,3940,0
20230908,180000,254135105,3940,3940,3940,3940,0
20230908,175900,254135105,3940,3940,3940,3940,0
20230908,175800,254135105,3940,3940,3940,3940,0
20230908,175700,254135105,3940,3940,3940,3940,0
20230908,175600,254135105,3940,3940,3940,3940,0
20230908,175500,254135105,3940,3940,3940,3940,0
20230908,175400,254135105,3940,3940,3940,3940,0
20230908,175300,254135105,3940,3940,3940,3940,0
20230908,175200,254135105,3940,3940,3940,3940,0
20230908,175100,254135105,3940,3940,3940,3940,0
20230908,175000,254135105,3940,3940,3940,3940,1356
20230908,174900,254135105,3940,3940,3940,3940,0
20230908,174800,254135105,3940,3940,3940,3940,0
20230908,174700,254135105,3940,3940,3940,3940,0
20230908,174600,254135105,3940,3940,3940,3940,0
20230908,174500,254135105,3940,3940,3940,3940,0
20230908,174400,254135105,3940,3940,3940,3940,0
20230908,174300,254135105,3940,3940,3940,3940,0
20230908,174200,254135105,3940,3940,3940,3940,0
20230908,174100,254135105,3940,3940,3940,3940,0
20230908,174000,254135105,3940,3940,3940,3940,0
20230908,173900,254135105,3940,3940,3940,3940,0
20230908,173800,254135105,3940,3940,3940,3940,0
20230908,173700,254135105,3940,3940,3940,3940,0
20230908,173600,254135105,3940,3940,3940,3940,0
20230908,173500,254135105,3940,3940,3940,3940,0
20230908,173400,254135105,3940,3940,3940,3940,0
20230908,173300,254135105,3940,3940,3940,3940,0
20230908,173200,254135105,3940,3940,3940,3940,0
20230908,173100,254135105,3940,3940,3940,3940,0
20230908,173000,254135105,3940,3940,3940,3940,0
20230908,172900,254135105,3940,3940,3940,3940,0
20230908,172800,254135105,3940,3940,3940,3940,0
20230908,172700,254135105,3940,3940,3940,3940,0
20230908,172600,254135105,3940,3940,3940,3940,0
20230908,172500,254135105,3940,3940,3940,3940,0
20230908,172400,254135105,3940,3940,3940,3940,0
20230908,172300,254135105,3940,3940,3940,3940,0
20230908,172200,254135105,3940,3940,3940,3940,0
20230908,172100,254135105,3940,3940,3940,3940,0
20230908,172000,254135105,3940,3940,3940,3940,1356
20230908,171900,254135105,3940,3940,3940,3940,0
20230908,171800,254135105,3940,3940,3940,3940,0
20230908,171700,254135105,3940,3940,3940,3940,0
20230908,171600,254135105,3940,3940,3940,3940,0
20230908,171500,254135105,3940,3940,3940,3940,0
20230908,171400,254135105,3940,3940,3940,3940,0
20230908,171300,254135105,3940,3940,3940,3940,0
20230908,171200,254135105,3940,3940,3940,3940,0
20230908,171100,254135105,3940,3940,3940,3940,0
20230908,171000,254135105,3940,3940,3940,3940,0
20230908,170900,254135105,3940,3940,3940,3940,0
20230908,170800,254135105,3940,3940,3940,3940,0
20230908,170700,254135105,3940,3940,3940,3940,0
20230908,170600,254135105,3940,3940,3940,3940,0
20230908,170500,254135105,3940,3940,3940,3940,0
20230908,170400,254135105,3940,3940,3940,3940,0
20230908,170300,254135105,3940,3940,3940,3940,0
20230908,170200,254135105,3940,3940,3940,3940,0
20230908,170100,254135105,3940,3940,3940,3940,0
20230908,170000,254135105,3940,3940,3940,3940,0
20230908,165900,254135105,3940,3940,3940,3940,0
20230908,165800,254135105,3940,3940,3940,3940,0
20230908,165700,254135105,3940,3940,3940,3940,0
20230908,165600,254135105,3940,3940,3940,3940,0
20230908,165500,254135105,3940,3940,3940,3940,0
20230908,165400,254135105,3940,3940,3940,3940,0
20230908,165300,254135105,3940,3940,3940,3940,0
20230908,165200,254135105,3940,3940,3940,3940,0
20230908,165100,254135105,3940,3940,3940,3940,0
20230908,165000,254135105,3940,3940,3940,3940,1356
20230908,164900,254135105,3940,3940,3940,3940,0
20230908,164800,254135105,3940,3940,3940,3940,0
20230908,164700,254135105,3940,3940,3940,3940,0
20230908,164600,254135105,3940,3940,3940,3940,0
20230908,164500,254135105,3940,3940,3940,3940,0
20230908,164400,254135105,3940,3940,3940,3940,0
20230908,164300,254135105,3940,3940,3940,3940,0
20230908,164200,254135105,3940,3940,3940,3940,0
20230908,164100,254135105,3940,3940,3940,3940,0
20230908,164000,254135105,3940,3940,3940,3940,0
20230908,163900,254135105,3940,3940,3940,3940,0
20230908,163800,254135105,3940,3940,3940,3940,0
20230908,163700,254135105,3940,3940,3940,3940,0
20230908,163600,254135105,3940,3940,3940,3940,0
20230908,163500,254135105,3940,3940,3940,3940,0
20230908,163400,254135105,3940,3940,3940,3940,0
20230908,163300,254135105,3940,3940,3940,3940,0
20230908,163200,254135105,3940,3940,3940,3940,0
20230908,163100,254135105,3940,3940,3940,3940,0
20230908,163000,254135105,3940,3940,3940,3940,0
20230908,162900,254135105,3940,3940,3940,3940,0
20230908,162800,254135105,3940,3940,3940,3940,0
20230908,162700,254135105,3940,3940,3940,3940,0
20230908,162600,254135105,3940,3940,3940,3940,0
20230908,162500,254135105,3940,3940,3940,3940,0
20230908,162400,254135105,3940,3940,3940,3940,0
20230908,162300,254135105,3940,3940,3940,3940,0
20230908,162200,254135105,3940,3940,3940,3940,0
20230908,162100,254135105,3940,3940,3940,3940,0
20230908,162000,254135105,3940,3940,3940,3940,1356
20230908,161900,254135105,3940,3940,3940,3940,0
20230908,161800,254135105,3940,3940,3940,3940,0
20230908,161700,254135105,3940,3940,3940,3940,0
20230908,161600,254135105,3940,3940,3940,3940,0
20230908,161500,254135105,3940,3940,3940,3940,0
20230908,161400,254135105,3940,3940,3940,3940,0
20230908,161300,254135105,3940,3940,3940,3940,0
20230908,161200,254135105,3940,3940,3940,3940,0
20230908,161100,254135105,3940,3940,3940,3940,0
20230908,161000,254135105,3940,3940,3940,3940,0
20230908,160900,254135105,3940,3940,3940,3940,0
20230908,160800,254135105,3940,3940,3940,3940,0
20230908,160700,254135105,3940,3940,3940,3940,0
20230908,160600,254135105,3940,3940,3940,3940,0
20230908,160500,254135105,3940,3940,3940,3940,0
20230908,160400,254135105,3940,3940,3940,3940,0
20230908,160300,254135105,3940,3940,3940,3940,0
20230908,160200,254135105,3940,3940,3940,3940,0
20230908,160100,254135105,3940,3940,3940,3940,0
20230908,160000,254135105,3940,3940,3940,3940,0
20230908,155900,254135105,3940,3940,3940,3940,0
20230908,155800,254135105,3940,3940,3940,3940,0
20230908,155700,254135105,3940,3940,3940,3940,0
20230908,155600,254135105,3940,3940,3940,3940,0
20230908,155500,254135105,3940,3940,3940,3940,0
20230908,155400,254135105,3940,3940,3940,3940,0
20230908,155300,254135105,3940,3940,3940,3940,0
20230908,155200,254135105,3940,3940,3940,3940,0
20230908,155100,254135105,3940,3940,3940,3940,0
20230908,155000,254135105,3940,3940,3940,3940,1356
20230908,154900,254135105,3940,3940,3940,3940,0
20230908,154800,254135105,3940,3940,3940,3940,0
20230908,154700,254135105,3940,3940,3940,3940,0
20230908,154600,254135105,3940,3940,3940,3940,0
20230908,154500,254135105,3940,3940,3940,3940,0
20230908,154400,254135105,3940,3940,3940,3940,0
20230908,154300,254135105,3940,3940,3940,3940,0
20230908,154200,254135105,3940,3940,3940,3940,0
20230908,154100,254135105,3940,3940,3940,3940,0
20230908,154000,254135105,3940,3940,3940,3940,0
20230908,153900,254135105,3940,3940,3940,3940,0
20230908,153800,254135105,3940,3940,3940,3940,0
20230908,153700,254135105,3940,3940,3940,3940,0
20230908,153600,254135105,3940,3940,3940,3940,0
20230908,153500,254135105,3940,3940,3940,3940,0
20230908,153400,254135105,3940,3940,3940,3940,0
20230908,153300,254135105,3940,3940,3940,3940,0
20230908,153200,254135105,3940,3940,3940,3940,0
20230908,153100,254135105,3940,3940,3940,3940,0
20230908,153000,254135105,3940,3940,3940,3940,1356
20230908,152900,248792465,3950,3950,3950,3950,0
20230908,152800,248792465,3950,3950,3950,3950,0
20230908,152700,248792465,3950,3950,3950,3950,0
20230908,152600,248792465,3950,3950,3950,3950,0
20230908,152500,248792465,3950,3950,3950,3950,0
20230908,152400,248792465,3950,3950,3950,3950,0
20230908,152300,248792465,3950,3950,3950,3950,0
20230908,152200,248792465,3950,3950,3950,3950,0
20230908,152100,248792465,3950,3950,3950,3950,0
20230908,152000,248792465,3950,3950,3950,3950,0
20230908,151900,248792465,3950,3950,3950,3950,56
20230908,151800,248571265,3950,3950,3950,3950,300
20230908,151700,247386265,3950,3950,3950,3950,22
20230908,151600,247299365,3950,3950,3950,3950,0
20230908,151500,247299365,3950,3950,3950,3950,45
20230908,151400,247121615,3950,3950,3950,3950,0
20230908,151300,247121615,3950,3950,3950,3950,67
20230908,151200,246856965,3930,3930,3930,3930,0
20230908,151100,246856965,3930,3930,3930,3930,0
20230908,151000,246856965,3930,3930,3930,3930,390
20230908,150900,245324265,3950,3950,3950,3950,0
20230908,150800,245324265,3950,3950,3950,3950,23
20230908,150700,245233415,3935,3930,3935,3930,18
20230908,150600,245162670,3925,3945,3945,3925,69
20230908,150500,244891065,3920,3920,3920,3920,0
20230908,150400,244891065,3920,3920,3920,3920,1
20230908,150300,244887145,3915,3915,3915,3915,35
20230908,150200,244750120,3915,3920,3920,3915,257
20230908,150100,243742735,3925,3925,3925,3925,0
20230908,150000,243742735,3925,3930,3930,3925,401
20230908,145900,242168730,3930,3925,3945,3925,518
20230908,145800,240125540,3925,3925,3925,3925,0
20230908,145700,240125540,3925,3925,3925,3925,7
20230908,145600,240098065,3925,3925,3925,3925,10
20230908,145500,240058815,3925,3925,3925,3925,9
20230908,145400,240023490,3925,3940,3940,3925,107
20230908,145300,239602015,3925,3925,3925,3925,0
20230908,145200,239602015,3925,3925,3925,3925,18
20230908,145100,239531365,3925,3925,3925,3925,8
20230908,145000,239499965,3925,3925,3925,3925,0
20230908,144900,239499965,3925,3925,3925,3925,8
20230908,144800,239468565,3925,3925,3925,3925,9
20230908,144700,239433240,3920,3920,3920,3920,7
20230908,144600,239405800,3920,3920,3920,3920,0
20230908,144500,239405800,3920,3920,3920,3920,18
20230908,144400,239335240,3915,3915,3915,3915,8
20230908,144300,239303920,3920,3920,3920,3920,0
20230908,144200,239303920,3920,3920,3920,3920,8
20230908,144100,239272560,3920,3920,3920,3920,109
20230908,144000,238845280,3920,3920,3920,3920,7
20230908,143900,238817840,3925,3925,3925,3925,0
20230908,143800,238817840,3925,3925,3930,3925,50
20230908,143700,238621430,3920,3920,3920,3920,8
20230908,143600,238590070,3930,3930,3930,3930,120
20230908,143500,238118470,3920,3920,3920,3920,8
20230908,143400,238087110,3920,3920,3920,3920,10
20230908,143300,238047910,3920,3920,3920,3920,7
20230908,143200,238020470,3920,3920,3920,3920,0
20230908,143100,238020470,3920,3920,3920,3920,17
20230908,143000,237953830,3920,3920,3920,3920,8
20230908,142900,237922470,3920,3920,3920,3920,0
20230908,142800,237922470,3920,3920,3920,3920,297
20230908,142700,236758230,3915,3915,3915,3915,21
20230908,142600,236676015,3920,3910,3920,3910,1320
20230908,142500,231511930,3910,3910,3910,3910,195
20230908,142400,230749480,3910,3910,3910,3910,9
20230908,142300,230714290,3910,3910,3910,3910,8
20230908,142200,230683010,3910,3910,3910,3910,0
20230908,142100,230683010,3910,3910,3910,3910,7
20230908,142000,230655640,3910,3910,3910,3910,10
20230908,141900,230616540,3910,3910,3910,3910,8
20230908,141800,230585260,3910,3910,3910,3910,8
20230908,141700,230553980,3910,3910,3910,3910,9
20230908,141600,230518790,3910,3910,3910,3910,8
20230908,141500,230487510,3910,3910,3910,3910,0
20230908,141400,230487510,3910,3910,3910,3910,7
20230908,141300,230460140,3910,3910,3910,3910,10
20230908,141200,230421040,3910,3910,3910,3910,8
20230908,141100,230389760,3910,3910,3910,3910,280
20230908,141000,229294960,3910,3910,3910,3910,9
20230908,140900,229259770,3905,3910,3910,3905,182
20230908,140800,228548190,3910,3910,3910,3910,93
20230908,140700,228184560,3910,3910,3910,3910,17
20230908,140600,228118090,3910,3910,3910,3910,0
20230908,140500,228118090,3910,3910,3910,3910,8
20230908,140400,228086810,3910,3910,3910,3910,8
20230908,140300,228055530,3910,3910,3910,3910,10
20230908,140200,228016430,3910,3910,3910,3910,8
20230908,140100,227985150,3910,3910,3910,3910,700
20230908,140000,225248150,3910,3910,3910,3910,18
20230908,135900,225177770,3910,3910,3910,3910,308
20230908,135800,223973490,3910,3910,3910,3910,0
20230908,135700,223973490,3910,3910,3910,3910,8
20230908,135600,223942210,3910,3910,3910,3910,10
20230908,135500,223903110,3910,3910,3910,3910,68
20230908,135400,223637230,3910,3910,3910,3910,0
20230908,135300,223637230,3910,3910,3910,3910,16
20230908,135200,223574670,3910,3910,3915,3910,41
20230908,135100,223414245,3910,3910,3910,3910,0
20230908,135000,223414245,3910,3910,3910,3910,8
20230908,134900,223382965,3910,3910,3910,3910,10
20230908,134800,223343865,3910,3910,3910,3910,8
20230908,134700,223312585,3910,3910,3910,3910,0
20230908,134600,223312585,3910,3910,3910,3910,16
20230908,134500,223250025,3910,3910,3910,3910,8
20230908,134400,223218745,3910,3910,3910,3910,55
20230908,134300,223003695,3910,3910,3910,3910,8
20230908,134200,222972415,3910,3910,3910,3910,18
20230908,134100,222902035,3910,3910,3910,3910,8
20230908,134000,222870755,3910,3910,3910,3910,0
20230908,133900,222870755,3910,3910,3910,3910,17
20230908,133800,222804285,3910,3910,3910,3910,8
20230908,133700,222773005,3915,3915,3915,3915,2
20230908,133600,222765175,3910,3910,3910,3910,8
20230908,133500,222733895,3910,3930,3930,3905,3019
20230908,133400,210924580,3925,3925,3925,3925,8
20230908,133300,210893180,3925,3930,3930,3925,127
20230908,133200,210394610,3930,3935,3935,3930,345
20230908,133100,209038750,3935,3935,3935,3935,8
20230908,133000,209007270,3930,3930,3930,3930,0
20230908,132900,209007270,3930,3930,3930,3930,8
20230908,132800,208975830,3930,3930,3930,3930,9
20230908,132700,208940460,3930,3930,3930,3930,37
20230908,132600,208795050,3930,3930,3930,3930,8
20230908,132500,208763610,3930,3930,3930,3930,10
20230908,132400,208724310,3930,3930,3930,3930,8
20230908,132300,208692870,3930,3930,3930,3930,0
20230908,132200,208692870,3930,3930,3930,3930,8
20230908,132100,208661430,3930,3930,3930,3930,9
20230908,132000,208626060,3930,3930,3930,3930,7
20230908,131900,208598550,3930,3930,3930,3930,8
20230908,131800,208567110,3930,3930,3930,3930,10
20230908,131700,208527810,3930,3930,3930,3930,15
20230908,131600,208468860,3935,3935,3935,3935,85
20230908,131500,208134385,3940,3940,3940,3940,11
20230908,131400,208091045,3940,3940,3940,3940,0
20230908,131300,208091045,3940,3945,3945,3940,567
20230908,131200,205854265,3945,3935,3945,3935,25
20230908,131100,205755720,3935,3935,3935,3935,9
20230908,131000,205720305,3935,3935,3935,3935,8
20230908,130900,205688825,3935,3935,3935,3935,0
20230908,130800,205688825,3935,3930,3935,3930,18
20230908,130700,205618045,3920,3920,3920,3920,7
20230908,130600,205590605,3925,3925,3925,3925,400
20230908,130500,204020605,3915,3915,3915,3915,8
20230908,130400,203989285,3915,3915,3915,3915,18
20230908,130300,203918815,3915,3920,3920,3915,108
20230908,130200,203495800,3920,3920,3920,3920,0
20230908,130100,203495800,3920,3920,3920,3920,18
20230908,130000,203425240,3925,3925,3925,3925,7
20230908,125900,203397765,3925,3925,3925,3925,0
20230908,125800,203397765,3925,3925,3925,3925,8
20230908,125700,203366365,3920,3920,3920,3920,10
20230908,125600,203327165,3915,3920,3920,3915,1008
20230908,125500,199377690,3920,3920,3920,3920,0
20230908,125400,199377690,3920,3920,3920,3920,8
20230908,125300,199346330,3940,3920,3940,3920,12
20230908,125200,199299190,3920,3920,3920,3920,0
20230908,125100,199299190,3920,3920,3920,3920,8
20230908,125000,199267830,3940,3940,3940,3940,250
20230908,124900,198282830,3920,3920,3920,3920,8
20230908,124800,198251470,3940,3940,3940,3940,490
20230908,124700,196320870,3920,3920,3920,3920,17
20230908,124600,196254230,3920,3920,3920,3920,7
20230908,124500,196226790,3920,3920,3920,3920,200
20230908,124400,195442790,3920,3940,3940,3920,9
20230908,124300,195407490,3920,3920,3920,3920,10
20230908,124200,195368290,3920,3920,3920,3920,8
20230908,124100,195336930,3920,3920,3920,3920,8
20230908,124000,195305570,3920,3920,3920,3920,9
20230908,123900,195270290,3920,3920,3920,3920,9
20230908,123800,195235010,3920,3920,3920,3920,0
20230908,123700,195235010,3920,3920,3920,3920,8
20230908,123600,195203650,3920,3920,3920,3920,10
20230908,123500,195164450,3920,3920,3920,3920,8
20230908,123400,195133090,3920,3920,3920,3920,7
20230908,123300,195105650,3920,3920,3920,3920,10
20230908,123200,195066450,3920,3920,3920,3920,9
20230908,123100,195031170,3920,3920,3920,3920,0
20230908,123000,195031170,3920,3920,3925,3920,413
20230908,122900,193411855,3920,3920,3920,3920,19
20230908,122800,193337375,3920,3925,3925,3920,14
20230908,122700,193282465,3920,3920,3920,3920,7
20230908,122600,193255025,3920,3920,3920,3920,10
20230908,122500,193215825,3920,3920,3920,3920,8
20230908,122400,193184465,3925,3925,3925,3925,9
20230908,122300,193149140,3920,3920,3920,3920,33
20230908,122200,193019780,3925,3925,3925,3925,0
20230908,122100,193019780,3925,3925,3925,3925,283
20230908,122000,191909005,3925,3925,3925,3925,108
20230908,121900,191485105,3925,3930,3930,3925,97
20230908,121800,191103930,3925,3925,3925,3925,8
20230908,121700,191072530,3925,3925,3925,3925,0
20230908,121600,191072530,3925,3925,3925,3925,17
20230908,121500,191005805,3925,3925,3925,3925,109
20230908,121400,190577980,3925,3925,3925,3925,0
20230908,121300,190577980,3925,3925,3925,3925,7
20230908,121200,190550505,3930,3930,3930,3930,9
20230908,121100,190515135,3930,3930,3930,3930,8
20230908,121000,190483695,3930,3930,3930,3930,0
20230908,120900,190483695,3930,3935,3935,3930,11
20230908,120800,190440450,3935,3935,3935,3935,64
20230908,120700,190188610,3935,3935,3935,3935,0
20230908,120600,190188610,3935,3935,3935,3935,7
20230908,120500,190161065,3935,3935,3935,3935,11
20230908,120400,190117780,3935,3950,3950,3935,9
20230908,120300,190082350,3925,3925,3925,3925,0
20230908,120200,190082350,3925,3925,3930,3925,77
20230908,120100,189779875,3925,3925,3925,3925,8
20230908,120000,189748475,3925,3925,3925,3925,0
20230908,115900,189748475,3925,3925,3925,3925,7
20230908,115800,189721000,3925,3925,3925,3925,9
20230908,115700,189685675,3925,3925,3925,3925,8
20230908,115600,189654275,3925,3925,3925,3925,0
20230908,115500,189654275,3925,3925,3925,3925,18
20230908,115400,189583625,3925,3925,3925,3925,8
20230908,115300,189552225,3925,3925,3925,3925,0
20230908,115200,189552225,3925,3925,3925,3925,13
20230908,115100,189501200,3925,3925,3925,3925,9
20230908,115000,189465875,3930,3930,3930,3930,2
20230908,114900,189458015,3930,3930,3930,3930,8
20230908,114800,189426575,3930,3930,3930,3930,14
20230908,114700,189371555,3925,3925,3925,3925,45
20230908,114600,189194930,3930,3930,3930,3930,286
20230908,114500,188070950,3930,3930,3930,3930,7
20230908,114400,188043440,3930,3930,3930,3930,19
20230908,114300,187968770,3930,3930,3930,3930,8
20230908,114200,187937330,3930,3930,3930,3930,8
20230908,114100,187905890,3935,3935,3935,3935,520
20230908,114000,185859690,3940,3935,3940,3935,212
20230908,113900,185024455,3940,3940,3940,3940,0
20230908,113800,185024455,3940,3945,3945,3940,114
20230908,113700,184575265,3945,3945,3945,3945,0
20230908,113600,184575265,3945,3945,3945,3945,8
20230908,113500,184543705,3945,3945,3945,3945,10
20230908,113400,184504255,3950,3940,3950,3940,188
20230908,113300,183763525,3935,3935,3935,3935,7
20230908,113200,183735980,3935,3935,3935,3935,0
20230908,113100,183735980,3935,3930,3935,3930,48
20230908,113000,183547150,3930,3930,3930,3930,0
20230908,112900,183547150,3930,3940,3940,3930,34
20230908,112800,183413270,3930,3930,3930,3930,8
20230908,112700,183381830,3930,3930,3930,3930,19
20230908,112600,183307160,3930,3930,3930,3930,7
20230908,112500,183279650,3930,3930,3930,3930,0
20230908,112400,183279650,3930,3925,3930,3925,726
20230908,112300,180426555,3920,3920,3920,3920,8
20230908,112200,180395195,3920,3920,3920,3920,50
20230908,112100,180199195,3920,3920,3920,3920,8
20230908,112000,180167835,3920,3920,3920,3920,10
20230908,111900,180128635,3920,3920,3920,3920,7
20230908,111800,180101195,3930,3925,3930,3925,805
20230908,111700,176941230,3920,3940,3940,3920,795
20230908,111600,173809090,3940,3920,3940,3920,18
20230908,111500,173738330,3920,3920,3920,3920,0
20230908,111400,173738330,3920,3920,3920,3920,8
20230908,111300,173706970,3920,3920,3920,3920,20
20230908,111200,173628570,3915,3915,3915,3915,7
20230908,111100,173601165,3910,3910,3910,3910,0
20230908,111000,173601165,3910,3910,3910,3910,17
20230908,110900,173534695,3910,3910,3910,3910,8
20230908,110800,173503415,3940,3940,3940,3940,10
20230908,110700,173464015,3910,3910,3910,3910,8
20230908,110600,173432735,3920,3920,3920,3920,10
20230908,110500,173393535,3920,3925,3925,3920,817
20230908,110400,170186845,3925,3925,3925,3925,0
20230908,110300,170186845,3925,3925,3925,3925,8
20230908,110200,170155445,3940,3925,3940,3925,10
20230908,110100,170116165,3925,3925,3925,3925,0
20230908,110000,170116165,3925,3925,3925,3925,8
20230908,105900,170084765,3925,3925,3925,3925,9
20230908,105800,170049440,3925,3925,3925,3925,7
20230908,105700,170021965,3940,3945,3945,3920,24
20230908,105600,169927535,3945,3900,3950,3900,1246
20230908,105500,165022405,3900,3900,3900,3900,8
20230908,105400,164991205,3900,3910,3910,3900,3076
20230908,105300,152979090,3910,3920,3920,3910,20
20230908,105200,152900770,3910,3910,3910,3910,9
20230908,105100,152865580,3910,3920,3920,3910,16
20230908,105000,152802930,3920,3910,3920,3910,12
20230908,104900,152755970,3915,3915,3915,3915,10
20230908,104800,152716820,3915,3910,3915,3910,348
20230908,104700,151354440,3915,3915,3915,3915,2
20230908,104600,151346610,3905,3915,3915,3905,38
20230908,104500,151197920,3910,3910,3910,3905,23
20230908,104400,151108035,3910,3910,3910,3910,2
20230908,104300,151100215,3905,3920,3920,3905,512
20230908,104200,149100605,3905,3915,3915,3905,510
20230908,104100,147106580,3920,3920,3920,3920,129
20230908,104000,146600900,3920,3920,3920,3920,45
20230908,103900,146424500,3920,3920,3920,3920,17
20230908,103800,146357860,3920,3920,3920,3920,0
20230908,103700,146357860,3920,3920,3920,3920,8
20230908,103600,146326500,3920,3920,3920,3920,8
20230908,103500,146295140,3925,3925,3925,3925,2
20230908,103400,146287290,3925,3925,3925,3915,110
20230908,103300,145855620,3925,3925,3925,3925,0
20230908,103200,145855620,3925,3910,3925,3910,1411
20230908,103100,140338580,3905,3915,3925,3905,4332
20230908,103000,123402495,3915,3915,3915,3915,50
20230908,102900,123206745,3915,3920,3920,3915,2378
20230908,102800,113889505,3920,3920,3920,3920,29
20230908,102700,113775825,3920,3920,3920,3920,8
20230908,102600,113744465,3920,3920,3920,3920,0
20230908,102500,113744465,3920,3920,3920,3920,7
20230908,102400,113717025,3925,3925,3925,3925,240
20230908,102300,112775025,3940,3940,3940,3940,40
20230908,102200,112617425,3940,3940,3940,3925,119
20230908,102100,112148920,3940,3935,3960,3935,617
20230908,102000,109720640,3915,3925,3925,3915,387
20230908,101900,108201745,3925,3925,3925,3925,185
20230908,101800,107475620,3925,3915,3925,3915,20
20230908,101700,107397280,3915,3915,3915,3915,28
20230908,101600,107287660,3915,3915,3915,3915,32
20230908,101500,107162380,3915,3915,3915,3915,8
20230908,101400,107131060,3915,3915,3915,3915,10
20230908,101300,107091910,3915,3915,3915,3915,8
20230908,101200,107060590,3915,3915,3915,3915,0
20230908,101100,107060590,3915,3915,3920,3910,4014
20230908,101000,91345545,3915,3915,3915,3915,11
20230908,100900,91302480,3915,3915,3915,3915,1761
20230908,100800,84408165,3915,3915,3915,3915,18
20230908,100700,84337695,3915,3920,3920,3915,55
20230908,100600,84122245,3915,3915,3915,3915,988
20230908,100500,80254225,3920,3920,3925,3920,522
20230908,100400,78207980,3920,3920,3920,3920,9
20230908,100300,78172700,3920,3920,3920,3920,510
20230908,100200,76173500,3925,3925,3925,3925,0
20230908,100100,76173500,3925,3925,3925,3925,264
20230908,100000,75137300,3935,3935,3935,3935,85
20230908,095900,74802825,3920,3920,3920,3920,8
20230908,095800,74771465,3920,3920,3920,3920,18
20230908,095700,74700905,3920,3920,3920,3920,918
20230908,095600,71102345,3925,3925,3925,3925,5
20230908,095500,71082720,3920,3920,3920,3920,7
20230908,095400,71055280,3920,3920,3920,3920,22
20230908,095300,70969040,3920,3920,3920,3920,928
20230908,095200,67331280,3925,3935,3935,3925,4
20230908,095100,67315570,3925,3925,3925,3925,14
20230908,095000,67260620,3925,3925,3925,3925,16
20230908,094900,67197820,3925,3925,3925,3925,8
20230908,094800,67166420,3925,3925,3925,3925,940
20230908,094700,63476920,3925,3925,3925,3925,517
20230908,094600,61447695,3925,3925,3925,3925,8
20230908,094500,61416295,3925,3925,3925,3925,0
20230908,094400,61416295,3925,3935,3935,3925,273
20230908,094300,60342110,3935,3935,3935,3935,10
20230908,094200,60302760,3935,3945,3945,3935,11
20230908,094100,60259445,3940,3940,3940,3940,37
20230908,094000,60113665,3940,3940,3940,3940,8
20230908,093900,60082145,3945,3940,3945,3940,37
20230908,093800,59936215,3940,3940,3940,3940,101
20230908,093700,59538275,3935,3920,3935,3920,1357
20230908,093600,54201700,3925,3925,3925,3925,341
20230908,093500,52863275,3935,3935,3935,3930,2438
20230908,093400,43278380,3955,3940,3955,3940,11
20230908,093300,43234965,3940,3935,3945,3935,575
20230908,093200,40966740,3940,3940,3940,3935,1010
20230908,093100,36987375,3940,3945,3945,3940,190
20230908,093000,36238750,3945,3945,3945,3945,1056
20230908,092900,32072830,3945,3945,3945,3945,102
20230908,092800,31670440,3945,3945,3945,3945,9
20230908,092700,31634935,3945,3945,3945,3945,380
20230908,092600,30135835,3945,3945,3945,3945,18
20230908,092500,30064825,3945,3945,3945,3945,1045
20230908,092400,25942300,3945,3945,3945,3945,180
20230908,092300,25232200,3945,3970,3970,3945,9
20230908,092200,25196670,3970,3955,3970,3945,2514
20230908,092100,15258705,3955,3970,3970,3955,1316
20230908,092000,10047760,3970,3970,3970,3970,128
20230908,091900,9539600,3970,3970,3970,3970,10
20230908,091800,9499900,3970,3970,3970,3970,7
20230908,091700,9472110,3975,3975,3975,3975,0
20230908,091600,9472110,3975,3970,3975,3970,26
20230908,091500,9368845,3970,3970,3970,3970,0
20230908,091400,9368845,3970,3970,3970,3970,8
20230908,091300,9337085,3970,3980,3980,3970,98
20230908,091200,8947590,3980,3980,3980,3980,511
20230908,091100,6913810,3980,3990,3990,3980,131
20230908,091000,6392420,3980,3990,3990,3980,53
20230908,090900,6181420,3995,3995,3995,3995,20
20230908,090800,6101520,3995,3995,3995,3995,7
20230908,090700,6073555,3995,3995,3995,3995,20
20230908,090600,5993655,3995,3995,3995,3995,4
20230908,090500,5977675,3965,3985,3985,3965,993
20230908,090400,2025800,3980,3980,3980,3980,0
20230908,090300,2025800,3980,3980,3980,3980,1
20230908,090200,2021820,3980,3980,3980,3980,0
20230908,090100,2021820,3980,3960,3980,3960,130
20230908,090000,1504440,3980,3980,3980,3980,378