KissMeData/038290/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191200,519517830,19000,19000,19000,19000,607
20230905,191100,519517830,19000,19000,19000,19000,0
20230905,191000,519517830,19000,19000,19000,19000,0
20230905,190900,519517830,19000,19000,19000,19000,0
20230905,190800,519517830,19000,19000,19000,19000,0
20230905,190700,519517830,19000,19000,19000,19000,0
20230905,190600,519517830,19000,19000,19000,19000,0
20230905,190500,519517830,19000,19000,19000,19000,0
20230905,190400,519517830,19000,19000,19000,19000,0
20230905,190300,519517830,19000,19000,19000,19000,0
20230905,190200,519517830,19000,19000,19000,19000,0
20230905,190100,519517830,19000,19000,19000,19000,0
20230905,190000,519517830,19000,19000,19000,19000,0
20230905,185900,519517830,19000,19000,19000,19000,0
20230905,185800,519517830,19000,19000,19000,19000,0
20230905,185700,519517830,19000,19000,19000,19000,0
20230905,185600,519517830,19000,19000,19000,19000,0
20230905,185500,519517830,19000,19000,19000,19000,0
20230905,185400,519517830,19000,19000,19000,19000,0
20230905,185300,519517830,19000,19000,19000,19000,0
20230905,185200,519517830,19000,19000,19000,19000,0
20230905,185100,519517830,19000,19000,19000,19000,0
20230905,185000,519517830,19000,19000,19000,19000,0
20230905,184900,519517830,19000,19000,19000,19000,0
20230905,184800,519517830,19000,19000,19000,19000,0
20230905,184700,519517830,19000,19000,19000,19000,0
20230905,184600,519517830,19000,19000,19000,19000,0
20230905,184500,519517830,19000,19000,19000,19000,0
20230905,184400,519517830,19000,19000,19000,19000,0
20230905,184300,519517830,19000,19000,19000,19000,0
20230905,184200,519517830,19000,19000,19000,19000,607
20230905,184100,519517830,19000,19000,19000,19000,0
20230905,184000,519517830,19000,19000,19000,19000,0
20230905,183900,519517830,19000,19000,19000,19000,0
20230905,183800,519517830,19000,19000,19000,19000,0
20230905,183700,519517830,19000,19000,19000,19000,0
20230905,183600,519517830,19000,19000,19000,19000,0
20230905,183500,519517830,19000,19000,19000,19000,0
20230905,183400,519517830,19000,19000,19000,19000,0
20230905,183300,519517830,19000,19000,19000,19000,0
20230905,183200,519517830,19000,19000,19000,19000,0
20230905,183100,519517830,19000,19000,19000,19000,0
20230905,183000,519517830,19000,19000,19000,19000,0
20230905,182900,519517830,19000,19000,19000,19000,0
20230905,182800,519517830,19000,19000,19000,19000,0
20230905,182700,519517830,19000,19000,19000,19000,0
20230905,182600,519517830,19000,19000,19000,19000,0
20230905,182500,519517830,19000,19000,19000,19000,0
20230905,182400,519517830,19000,19000,19000,19000,0
20230905,182300,519517830,19000,19000,19000,19000,0
20230905,182200,519517830,19000,19000,19000,19000,0
20230905,182100,519517830,19000,19000,19000,19000,0
20230905,182000,519517830,19000,19000,19000,19000,0
20230905,181900,519517830,19000,19000,19000,19000,0
20230905,181800,519517830,19000,19000,19000,19000,0
20230905,181700,519517830,19000,19000,19000,19000,0
20230905,181600,519517830,19000,19000,19000,19000,0
20230905,181500,519517830,19000,19000,19000,19000,0
20230905,181400,519517830,19000,19000,19000,19000,0
20230905,181300,519517830,19000,19000,19000,19000,0
20230905,181200,519517830,19000,19000,19000,19000,607
20230905,181100,519517830,19000,19000,19000,19000,0
20230905,181000,519517830,19000,19000,19000,19000,0
20230905,180900,519517830,19000,19000,19000,19000,0
20230905,180800,519517830,19000,19000,19000,19000,0
20230905,180700,519517830,19000,19000,19000,19000,0
20230905,180600,519517830,19000,19000,19000,19000,0
20230905,180500,519517830,19000,19000,19000,19000,0
20230905,180400,519517830,19000,19000,19000,19000,0
20230905,180300,519517830,19000,19000,19000,19000,0
20230905,180200,519517830,19000,19000,19000,19000,0
20230905,180100,519517830,19000,19000,19000,19000,0
20230905,180000,519517830,19000,19000,19000,19000,0
20230905,175900,519517830,19000,19000,19000,19000,0
20230905,175800,519517830,19000,19000,19000,19000,0
20230905,175700,519517830,19000,19000,19000,19000,0
20230905,175600,519517830,19000,19000,19000,19000,0
20230905,175500,519517830,19000,19000,19000,19000,0
20230905,175400,519517830,19000,19000,19000,19000,0
20230905,175300,519517830,19000,19000,19000,19000,0
20230905,175200,519517830,19000,19000,19000,19000,0
20230905,175100,519517830,19000,19000,19000,19000,0
20230905,175000,519517830,19000,19000,19000,19000,0
20230905,174900,519517830,19000,19000,19000,19000,0
20230905,174800,519517830,19000,19000,19000,19000,0
20230905,174700,519517830,19000,19000,19000,19000,0
20230905,174600,519517830,19000,19000,19000,19000,0
20230905,174500,519517830,19000,19000,19000,19000,0
20230905,174400,519517830,19000,19000,19000,19000,0
20230905,174300,519517830,19000,19000,19000,19000,0
20230905,174200,519517830,19000,19000,19000,19000,607
20230905,174100,519517830,19000,19000,19000,19000,0
20230905,174000,519517830,19000,19000,19000,19000,0
20230905,173900,519517830,19000,19000,19000,19000,0
20230905,173800,519517830,19000,19000,19000,19000,0
20230905,173700,519517830,19000,19000,19000,19000,0
20230905,173600,519517830,19000,19000,19000,19000,0
20230905,173500,519517830,19000,19000,19000,19000,0
20230905,173400,519517830,19000,19000,19000,19000,0
20230905,173300,519517830,19000,19000,19000,19000,0
20230905,173200,519517830,19000,19000,19000,19000,0
20230905,173100,519517830,19000,19000,19000,19000,0
20230905,173000,519517830,19000,19000,19000,19000,0
20230905,172900,519517830,19000,19000,19000,19000,0
20230905,172800,519517830,19000,19000,19000,19000,0
20230905,172700,519517830,19000,19000,19000,19000,0
20230905,172600,519517830,19000,19000,19000,19000,0
20230905,172500,519517830,19000,19000,19000,19000,0
20230905,172400,519517830,19000,19000,19000,19000,0
20230905,172300,519517830,19000,19000,19000,19000,0
20230905,172200,519517830,19000,19000,19000,19000,0
20230905,172100,519517830,19000,19000,19000,19000,0
20230905,172000,519517830,19000,19000,19000,19000,0
20230905,171900,519517830,19000,19000,19000,19000,0
20230905,171800,519517830,19000,19000,19000,19000,0
20230905,171700,519517830,19000,19000,19000,19000,0
20230905,171600,519517830,19000,19000,19000,19000,0
20230905,171500,519517830,19000,19000,19000,19000,0
20230905,171400,519517830,19000,19000,19000,19000,0
20230905,171300,519517830,19000,19000,19000,19000,0
20230905,171200,519517830,19000,19000,19000,19000,607
20230905,171100,519517830,19000,19000,19000,19000,0
20230905,171000,519517830,19000,19000,19000,19000,0
20230905,170900,519517830,19000,19000,19000,19000,0
20230905,170800,519517830,19000,19000,19000,19000,0
20230905,170700,519517830,19000,19000,19000,19000,0
20230905,170600,519517830,19000,19000,19000,19000,0
20230905,170500,519517830,19000,19000,19000,19000,0
20230905,170400,519517830,19000,19000,19000,19000,0
20230905,170300,519517830,19000,19000,19000,19000,0
20230905,170200,519517830,19000,19000,19000,19000,0
20230905,170100,519517830,19000,19000,19000,19000,0
20230905,170000,519517830,19000,19000,19000,19000,0
20230905,165900,519517830,19000,19000,19000,19000,0
20230905,165800,519517830,19000,19000,19000,19000,0
20230905,165700,519517830,19000,19000,19000,19000,0
20230905,165600,519517830,19000,19000,19000,19000,0
20230905,165500,519517830,19000,19000,19000,19000,0
20230905,165400,519517830,19000,19000,19000,19000,0
20230905,165300,519517830,19000,19000,19000,19000,0
20230905,165200,519517830,19000,19000,19000,19000,0
20230905,165100,519517830,19000,19000,19000,19000,0
20230905,165000,519517830,19000,19000,19000,19000,0
20230905,164900,519517830,19000,19000,19000,19000,0
20230905,164800,519517830,19000,19000,19000,19000,0
20230905,164700,519517830,19000,19000,19000,19000,0
20230905,164600,519517830,19000,19000,19000,19000,0
20230905,164500,519517830,19000,19000,19000,19000,0
20230905,164400,519517830,19000,19000,19000,19000,0
20230905,164300,519517830,19000,19000,19000,19000,0
20230905,164200,519517830,19000,19000,19000,19000,607
20230905,164100,519517830,19000,19000,19000,19000,0
20230905,164000,519517830,19000,19000,19000,19000,0
20230905,163900,519517830,19000,19000,19000,19000,0
20230905,163800,519517830,19000,19000,19000,19000,0
20230905,163700,519517830,19000,19000,19000,19000,0
20230905,163600,519517830,19000,19000,19000,19000,0
20230905,163500,519517830,19000,19000,19000,19000,0
20230905,163400,519517830,19000,19000,19000,19000,0
20230905,163300,519517830,19000,19000,19000,19000,0
20230905,163200,519517830,19000,19000,19000,19000,0
20230905,163100,519517830,19000,19000,19000,19000,0
20230905,163000,519517830,19000,19000,19000,19000,0
20230905,162900,519517830,19000,19000,19000,19000,0
20230905,162800,519517830,19000,19000,19000,19000,0
20230905,162700,519517830,19000,19000,19000,19000,0
20230905,162600,519517830,19000,19000,19000,19000,0
20230905,162500,519517830,19000,19000,19000,19000,0
20230905,162400,519517830,19000,19000,19000,19000,0
20230905,162300,519517830,19000,19000,19000,19000,0
20230905,162200,519517830,19000,19000,19000,19000,0
20230905,162100,519517830,19000,19000,19000,19000,0
20230905,162000,519517830,19000,19000,19000,19000,0
20230905,161900,519517830,19000,19000,19000,19000,0
20230905,161800,519517830,19000,19000,19000,19000,0
20230905,161700,519517830,19000,19000,19000,19000,0
20230905,161600,519517830,19000,19000,19000,19000,0
20230905,161500,519517830,19000,19000,19000,19000,0
20230905,161400,519517830,19000,19000,19000,19000,0
20230905,161300,519517830,19000,19000,19000,19000,0
20230905,161200,519517830,19000,19000,19000,19000,607
20230905,161100,519517830,19000,19000,19000,19000,0
20230905,161000,519517830,19000,19000,19000,19000,0
20230905,160900,519517830,19000,19000,19000,19000,0
20230905,160800,519517830,19000,19000,19000,19000,0
20230905,160700,519517830,19000,19000,19000,19000,0
20230905,160600,519517830,19000,19000,19000,19000,0
20230905,160500,519517830,19000,19000,19000,19000,0
20230905,160400,519517830,19000,19000,19000,19000,0
20230905,160300,519517830,19000,19000,19000,19000,0
20230905,160200,519517830,19000,19000,19000,19000,0
20230905,160100,519517830,19000,19000,19000,19000,0
20230905,160000,519517830,19000,19000,19000,19000,0
20230905,155900,519517830,19000,19000,19000,19000,0
20230905,155800,519517830,19000,19000,19000,19000,0
20230905,155700,519517830,19000,19000,19000,19000,0
20230905,155600,519517830,19000,19000,19000,19000,0
20230905,155500,519517830,19000,19000,19000,19000,0
20230905,155400,519517830,19000,19000,19000,19000,0
20230905,155300,519517830,19000,19000,19000,19000,0
20230905,155200,519517830,19000,19000,19000,19000,0
20230905,155100,519517830,19000,19000,19000,19000,0
20230905,155000,519517830,19000,19000,19000,19000,0
20230905,154900,519517830,19000,19000,19000,19000,0
20230905,154800,519517830,19000,19000,19000,19000,0
20230905,154700,519517830,19000,19000,19000,19000,0
20230905,154600,519517830,19000,19000,19000,19000,0
20230905,154500,519517830,19000,19000,19000,19000,0
20230905,154400,519517830,19000,19000,19000,19000,0
20230905,154300,519517830,19000,19000,19000,19000,0
20230905,154200,519517830,19000,19000,19000,19000,607
20230905,154100,519517830,19000,19000,19000,19000,0
20230905,154000,519517830,19000,19000,19000,19000,0
20230905,153900,519517830,19000,19000,19000,19000,0
20230905,153800,519517830,19000,19000,19000,19000,0
20230905,153700,519517830,19000,19000,19000,19000,0
20230905,153600,519517830,19000,19000,19000,19000,0
20230905,153500,519517830,19000,19000,19000,19000,0
20230905,153400,519517830,19000,19000,19000,19000,0
20230905,153300,519517830,19000,19000,19000,19000,0
20230905,153200,519517830,19000,19000,19000,19000,0
20230905,153100,519517830,19000,19000,19000,19000,0
20230905,153000,519517830,19000,19000,19000,19000,607
20230905,152900,507984830,19050,19050,19050,19050,0
20230905,152800,507984830,19050,19050,19050,19050,0
20230905,152700,507984830,19050,19050,19050,19050,0
20230905,152600,507984830,19050,19050,19050,19050,0
20230905,152500,507984830,19050,19050,19050,19050,0
20230905,152400,507984830,19050,19050,19050,19050,0
20230905,152300,507984830,19050,19050,19050,19050,0
20230905,152200,507984830,19050,19050,19050,19050,0
20230905,152100,507984830,19050,19050,19050,19050,0
20230905,152000,507984830,19050,19050,19050,19050,0
20230905,151900,507984830,19050,19000,19050,19000,4
20230905,151800,507908780,19050,19060,19060,19050,281
20230905,151700,502555600,19060,19050,19060,19050,857
20230905,151600,486229010,19050,19040,19050,19040,300
20230905,151500,480514830,19000,19000,19040,19000,44
20230905,151400,479678690,19040,19010,19040,19010,6
20230905,151300,479564600,19020,19030,19030,19020,10
20230905,151200,479374350,19040,19040,19040,19040,0
20230905,151100,479374350,19040,19040,19040,19040,0
20230905,151000,479374350,19040,19040,19050,19040,7
20230905,150900,479241060,19040,19040,19040,19040,12
20230905,150800,479012580,19040,19050,19050,19040,15
20230905,150700,478726930,19040,19040,19050,19040,13
20230905,150600,478479400,19050,19050,19050,19050,1
20230905,150500,478460350,19050,19050,19060,19050,4
20230905,150400,478384140,19060,19060,19060,19060,0
20230905,150300,478384140,19060,19060,19060,19060,0
20230905,150200,478384140,19060,19040,19060,19040,297
20230905,150100,472726320,19040,19040,19040,19040,1
20230905,150000,472707280,19040,19040,19040,19040,357
20230905,145900,465910000,19040,19020,19040,19020,663
20230905,145800,453290970,19020,19020,19020,19020,1
20230905,145700,453271950,19010,19000,19010,19000,272
20230905,145600,448103940,19000,19000,19000,19000,0
20230905,145500,448103940,19000,19000,19000,19000,0
20230905,145400,448103940,19000,19000,19000,19000,240
20230905,145300,443543940,18980,18980,18980,18980,2
20230905,145200,443505980,18980,18980,18980,18980,39
20230905,145100,442765760,18990,18990,18990,18990,0
20230905,145000,442765760,18990,18980,18990,18970,38
20230905,144900,442044710,18990,18990,18990,18990,0
20230905,144800,442044710,18990,18990,18990,18990,0
20230905,144700,442044710,18990,18990,18990,18990,0
20230905,144600,442044710,18990,18990,18990,18990,6
20230905,144500,441930770,18990,18990,18990,18990,0
20230905,144400,441930770,18990,18990,18990,18990,1
20230905,144300,441911780,19000,19000,19000,19000,0
20230905,144200,441911780,19000,19000,19000,19000,0
20230905,144100,441911780,19000,19000,19000,19000,0
20230905,144000,441911780,19000,18990,19000,18990,2
20230905,143900,441873790,19000,19000,19000,19000,1
20230905,143800,441854790,18990,18990,18990,18990,0
20230905,143700,441854790,18990,18990,18990,18990,0
20230905,143600,441854790,18990,18990,18990,18990,11
20230905,143500,441645900,19000,19000,19000,19000,1
20230905,143400,441626900,18960,18960,18960,18960,10
20230905,143300,441437300,18960,18960,18960,18960,0
20230905,143200,441437300,18960,18960,18960,18960,1
20230905,143100,441418340,18970,18970,18970,18970,3
20230905,143000,441361430,18960,18960,18960,18960,0
20230905,142900,441361430,18960,18960,18960,18960,0
20230905,142800,441361430,18960,18960,18960,18960,40
20230905,142700,440603030,18960,18960,18960,18960,171
20230905,142600,437360870,18970,18970,18970,18970,1
20230905,142500,437341900,18960,18960,18960,18960,0
20230905,142400,437341900,18960,18960,18960,18960,0
20230905,142300,437341900,18960,18960,18960,18960,100
20230905,142200,435445900,18960,18960,18960,18960,217
20230905,142100,431331580,18960,18960,18960,18960,200
20230905,142000,427539580,18950,18950,18950,18950,0
20230905,141900,427539580,18950,18950,18950,18950,0
20230905,141800,427539580,18950,18950,18950,18950,0
20230905,141700,427539580,18950,18950,18950,18950,0
20230905,141600,427539580,18950,18950,18950,18950,0
20230905,141500,427539580,18950,18950,18950,18950,50
20230905,141400,426592080,18960,18960,18960,18960,0
20230905,141300,426592080,18960,18960,18960,18960,0
20230905,141200,426592080,18960,18960,18960,18960,0
20230905,141100,426592080,18960,18960,18960,18960,0
20230905,141000,426592080,18960,18960,18960,18960,1
20230905,140900,426573120,18950,18950,18950,18950,100
20230905,140800,424678120,18960,18960,18960,18960,0
20230905,140700,424678120,18960,18960,18960,18960,0
20230905,140600,424678120,18960,18960,18960,18960,0
20230905,140500,424678120,18960,18960,18960,18960,0
20230905,140400,424678120,18960,18960,18960,18960,0
20230905,140300,424678120,18960,18960,18960,18960,0
20230905,140200,424678120,18960,18960,18960,18960,52
20230905,140100,423692200,18970,18910,18970,18910,10
20230905,140000,423503040,18970,18970,18970,18970,0
20230905,135900,423503040,18970,18970,18970,18970,0
20230905,135800,423503040,18970,18970,18970,18970,1
20230905,135700,423484070,18910,18910,18910,18910,158
20230905,135600,420496290,18970,18970,18970,18970,0
20230905,135500,420496290,18970,18970,18970,18970,1
20230905,135400,420477320,18910,18910,18910,18910,0
20230905,135300,420477320,18910,18910,18910,18910,64
20230905,135200,419267080,18910,18910,18910,18910,0
20230905,135100,419267080,18910,18910,18910,18910,369
20230905,135000,412289290,18920,18920,18920,18920,0
20230905,134900,412289290,18920,18920,18920,18920,0
20230905,134800,412289290,18920,18930,18930,18920,131
20230905,134700,409810720,18970,18970,18970,18970,1
20230905,134600,409791750,18950,18950,18950,18950,20
20230905,134500,409412750,18950,18950,18950,18950,0
20230905,134400,409412750,18950,18940,18950,18940,10
20230905,134300,409223340,18940,18940,18940,18940,0
20230905,134200,409223340,18940,18940,18940,18940,2
20230905,134100,409185460,18940,18940,18940,18940,0
20230905,134000,409185460,18940,18940,18940,18940,2
20230905,133900,409147580,18930,18930,18930,18930,41
20230905,133800,408371450,18930,18930,18930,18930,91
20230905,133700,406648820,18950,18950,18950,18950,0
20230905,133600,406648820,18950,18950,18950,18950,0
20230905,133500,406648820,18950,18950,18950,18950,5
20230905,133400,406554070,18950,18930,18950,18930,35
20230905,133300,405891420,18930,18930,18930,18930,0
20230905,133200,405891420,18930,18950,18950,18930,181
20230905,133100,402465070,18950,18950,18950,18950,3
20230905,133000,402408220,18930,18930,18930,18930,1
20230905,132900,402389290,18930,18930,18930,18930,0
20230905,132800,402389290,18930,18930,18930,18930,119
20230905,132700,400136620,18950,18950,18950,18950,1
20230905,132600,400117670,18950,18950,18950,18950,1
20230905,132500,400098720,18940,18940,18940,18940,0
20230905,132400,400098720,18940,18950,18950,18940,238
20230905,132300,395590980,18950,18950,18950,18950,0
20230905,132200,395590980,18950,18950,18950,18950,0
20230905,132100,395590980,18950,18950,18950,18950,0
20230905,132000,395590980,18950,18950,18950,18950,0
20230905,131900,395590980,18950,18950,18950,18950,0
20230905,131800,395590980,18950,18950,18950,18950,1
20230905,131700,395572030,18910,18910,18910,18910,29
20230905,131600,395023640,18940,18940,18940,18940,20
20230905,131500,394644840,18950,18950,18950,18950,0
20230905,131400,394644840,18950,18950,18950,18950,1
20230905,131300,394625890,18910,18910,18910,18910,0
20230905,131200,394625890,18910,18910,18910,18910,0
20230905,131100,394625890,18910,18910,18910,18910,0
20230905,131000,394625890,18910,18910,18910,18910,22
20230905,130900,394209870,18910,18910,18910,18910,0
20230905,130800,394209870,18910,18910,18910,18910,6
20230905,130700,394096410,18900,18900,18900,18900,0
20230905,130600,394096410,18900,18900,18900,18900,0
20230905,130500,394096410,18900,18920,18920,18900,502
20230905,130400,384605010,18920,18920,18920,18920,0
20230905,130300,384605010,18920,18920,18920,18920,3
20230905,130200,384548250,18950,18950,18950,18950,1
20230905,130100,384529300,18910,18910,18910,18910,0
20230905,130000,384529300,18910,18910,18910,18910,0
20230905,125900,384529300,18910,18910,18910,18910,0
20230905,125800,384529300,18910,18910,18910,18910,0
20230905,125700,384529300,18910,18910,18910,18910,0
20230905,125600,384529300,18910,18910,18910,18910,0
20230905,125500,384529300,18910,18910,18910,18910,0
20230905,125400,384529300,18910,18940,18940,18910,104
20230905,125300,382561730,18950,18950,18950,18950,21
20230905,125200,382163780,18960,18960,18960,18960,0
20230905,125100,382163780,18960,18960,18960,18960,1
20230905,125000,382144820,18970,18970,18970,18970,7
20230905,124900,382012030,18970,18970,18970,18970,0
20230905,124800,382012030,18970,18970,18970,18970,0
20230905,124700,382012030,18970,18970,18970,18970,0
20230905,124600,382012030,18970,18970,18970,18970,0
20230905,124500,382012030,18970,18970,18970,18970,0
20230905,124400,382012030,18970,18970,18970,18970,0
20230905,124300,382012030,18970,18970,18970,18970,0
20230905,124200,382012030,18970,18970,18970,18970,0
20230905,124100,382012030,18970,18970,18970,18970,0
20230905,124000,382012030,18970,18970,18970,18970,0
20230905,123900,382012030,18970,18990,18990,18970,101
20230905,123800,380096030,18990,18990,18990,18990,5
20230905,123700,380001080,18970,18970,18970,18970,44
20230905,123600,379166400,18980,18980,18980,18980,0
20230905,123500,379166400,18980,18980,18980,18980,11
20230905,123400,378957620,18990,18990,18990,18990,0
20230905,123300,378957620,18990,18990,18990,18990,0
20230905,123200,378957620,18990,18990,18990,18990,1
20230905,123100,378938630,19000,19000,19000,19000,1
20230905,123000,378919630,19000,19000,19000,19000,0
20230905,122900,378919630,19000,19000,19000,19000,0
20230905,122800,378919630,19000,19000,19000,19000,1
20230905,122700,378900630,18990,18990,18990,18990,225
20230905,122600,374627880,18980,18910,18980,18910,153
20230905,122500,371733170,18920,18920,18920,18920,0
20230905,122400,371733170,18920,18920,18920,18920,0
20230905,122300,371733170,18920,18920,18920,18920,0
20230905,122200,371733170,18920,18920,18920,18920,0
20230905,122100,371733170,18920,18920,18920,18920,0
20230905,122000,371733170,18920,18920,18920,18920,0
20230905,121900,371733170,18920,18920,18920,18920,0
20230905,121800,371733170,18920,18920,18920,18920,0
20230905,121700,371733170,18920,18920,18920,18920,0
20230905,121600,371733170,18920,18920,18920,18920,0
20230905,121500,371733170,18920,18920,18920,18920,0
20230905,121400,371733170,18920,18920,18920,18920,0
20230905,121300,371733170,18920,18920,18920,18920,0
20230905,121200,371733170,18920,18920,18920,18920,0
20230905,121100,371733170,18920,18920,18920,18920,0
20230905,121000,371733170,18920,18920,18920,18920,200
20230905,120900,367949170,18890,18890,18890,18890,34
20230905,120800,367306910,18890,18890,18890,18890,0
20230905,120700,367306910,18890,18890,18890,18890,0
20230905,120600,367306910,18890,18890,18890,18890,40
20230905,120500,366551310,18910,18910,18910,18910,10
20230905,120400,366362210,18900,18900,18900,18900,0
20230905,120300,366362210,18900,18900,18900,18900,4
20230905,120200,366286610,18900,18910,18910,18900,200
20230905,120100,362505610,18890,18890,18890,18890,36
20230905,120000,361825570,18890,18890,18890,18890,0
20230905,115900,361825570,18890,18890,18890,18890,0
20230905,115800,361825570,18890,18900,18900,18890,630
20230905,115700,349921880,18910,18910,18910,18910,0
20230905,115600,349921880,18910,18910,18910,18910,4
20230905,115500,349846240,18910,18910,18910,18910,10
20230905,115400,349657140,18910,18910,18910,18910,1
20230905,115300,349638230,18910,18910,18910,18910,0
20230905,115200,349638230,18910,18910,18910,18910,0
20230905,115100,349638230,18910,18910,18910,18910,10
20230905,115000,349449130,18900,18900,18900,18900,2
20230905,114900,349411330,18900,18900,18900,18900,148
20230905,114800,346614130,18910,18910,18910,18910,0
20230905,114700,346614130,18910,18910,18910,18910,0
20230905,114600,346614130,18910,18910,18910,18910,0
20230905,114500,346614130,18910,18910,18910,18910,2
20230905,114400,346576310,18910,18910,18910,18910,1
20230905,114300,346557400,18900,18900,18900,18900,103
20230905,114200,344610700,18910,18910,18910,18910,19
20230905,114100,344251410,18930,18930,18930,18930,0
20230905,114000,344251410,18930,18930,18930,18930,0
20230905,113900,344251410,18930,18910,18930,18910,128
20230905,113800,341830090,18900,18910,18910,18900,76
20230905,113700,340393640,18910,18910,18910,18910,0
20230905,113600,340393640,18910,18910,18910,18910,0
20230905,113500,340393640,18910,18910,18910,18910,0
20230905,113400,340393640,18910,18910,18910,18910,0
20230905,113300,340393640,18910,18910,18910,18910,0
20230905,113200,340393640,18910,18910,18910,18910,0
20230905,113100,340393640,18910,18910,18910,18910,0
20230905,113000,340393640,18910,18910,18910,18910,0
20230905,112900,340393640,18910,18920,18920,18910,720
20230905,112800,326774600,18920,18920,18920,18920,147
20230905,112700,323993360,18920,18930,18930,18920,339
20230905,112600,317579370,18930,18930,18930,18930,103
20230905,112500,315629580,18940,18940,18940,18940,0
20230905,112400,315629580,18940,18960,18960,18940,2765
20230905,112300,263236770,18970,18970,18970,18970,0
20230905,112200,263236770,18970,18970,18970,18970,0
20230905,112100,263236770,18970,18970,18970,18970,1
20230905,112000,263217800,18990,18990,18990,18990,0
20230905,111900,263217800,18990,18990,18990,18990,0
20230905,111800,263217800,18990,18990,18990,18990,0
20230905,111700,263217800,18990,18990,18990,18990,0
20230905,111600,263217800,18990,18990,18990,18990,9
20230905,111500,263046890,18970,18970,18970,18970,2
20230905,111400,263008950,18970,18970,18970,18970,4
20230905,111300,262933070,18970,18970,18970,18970,1
20230905,111200,262914100,18960,18960,18960,18960,31
20230905,111100,262326340,18970,18970,18970,18970,0
20230905,111000,262326340,18970,18970,18970,18970,79
20230905,110900,260827710,18970,18970,18970,18970,22
20230905,110800,260410370,19000,19000,19000,19000,0
20230905,110700,260410370,19000,19000,19000,19000,50
20230905,110600,259460370,19000,19000,19000,19000,3
20230905,110500,259403370,19000,19000,19000,19000,10
20230905,110400,259213370,19000,19000,19000,19000,0
20230905,110300,259213370,19000,19000,19000,19000,0
20230905,110200,259213370,19000,19000,19000,19000,0
20230905,110100,259213370,19000,19000,19000,19000,0
20230905,110000,259213370,19000,19000,19000,19000,0
20230905,105900,259213370,19000,19000,19000,19000,0
20230905,105800,259213370,19000,19000,19000,19000,0
20230905,105700,259213370,19000,19000,19000,19000,0
20230905,105600,259213370,19000,19000,19000,19000,0
20230905,105500,259213370,19000,19000,19000,19000,0
20230905,105400,259213370,19000,18970,19000,18970,11
20230905,105300,259004670,19000,19000,19000,19000,0
20230905,105200,259004670,19000,19000,19000,19000,0
20230905,105100,259004670,19000,19000,19000,19000,8
20230905,105000,258852670,19000,19000,19000,19000,0
20230905,104900,258852670,19000,18970,19000,18960,245
20230905,104800,254199800,18960,18960,18960,18960,0
20230905,104700,254199800,18960,18960,18960,18960,0
20230905,104600,254199800,18960,18960,18960,18960,0
20230905,104500,254199800,18960,18990,18990,18960,55
20230905,104400,253156930,19000,19000,19000,19000,5
20230905,104300,253061930,19000,19000,19000,19000,0
20230905,104200,253061930,19000,19000,19000,19000,0
20230905,104100,253061930,19000,19000,19000,19000,0
20230905,104000,253061930,19000,19000,19000,19000,100
20230905,103900,251161930,19000,19010,19010,19000,3
20230905,103800,251104910,19010,19010,19010,19010,2
20230905,103700,251066890,18970,18970,18970,18970,0
20230905,103600,251066890,18970,18970,18970,18970,0
20230905,103500,251066890,18970,18970,18970,18970,0
20230905,103400,251066890,18970,18970,18970,18970,0
20230905,103300,251066890,18970,18970,18970,18970,7
20230905,103200,250934100,19010,19010,19010,19010,2
20230905,103100,250896080,18960,18960,18960,18960,0
20230905,103000,250896080,18960,18960,18960,18960,0
20230905,102900,250896080,18960,18960,18960,18960,0
20230905,102800,250896080,18960,18960,18960,18960,23
20230905,102700,250460000,18960,18960,18960,18960,0
20230905,102600,250460000,18960,18960,18960,18960,0
20230905,102500,250460000,18960,18960,18960,18960,0
20230905,102400,250460000,18960,18960,18960,18960,10
20230905,102300,250270400,18960,18960,18960,18960,0
20230905,102200,250270400,18960,18960,18960,18960,0
20230905,102100,250270400,18960,18960,18960,18960,0
20230905,102000,250270400,18960,18960,18960,18960,0
20230905,101900,250270400,18960,18960,18960,18960,0
20230905,101800,250270400,18960,18970,18970,18960,47
20230905,101700,249379200,18960,18960,18960,18960,48
20230905,101600,248469120,18960,18960,18960,18960,0
20230905,101500,248469120,18960,18960,18960,18960,1
20230905,101400,248450160,19010,19010,19010,19010,0
20230905,101300,248450160,19010,19010,19010,19010,0
20230905,101200,248450160,19010,19010,19010,19010,40
20230905,101100,247689760,18960,18960,18960,18960,0
20230905,101000,247689760,18960,18960,18960,18960,0
20230905,100900,247689760,18960,18960,18960,18960,0
20230905,100800,247689760,18960,18960,18960,18960,15
20230905,100700,247405360,19040,19040,19040,19040,0
20230905,100600,247405360,19040,19040,19040,19040,0
20230905,100500,247405360,19040,19040,19040,19040,0
20230905,100400,247405360,19040,19040,19040,19040,0
20230905,100300,247405360,19040,19040,19040,19040,0
20230905,100200,247405360,19040,19040,19040,19040,0
20230905,100100,247405360,19040,19040,19040,19040,0
20230905,100000,247405360,19040,19040,19040,19040,1
20230905,095900,247386320,19000,19000,19000,19000,95
20230905,095800,245581320,19000,18990,19000,18990,128
20230905,095700,243149330,18990,18970,18990,18970,365
20230905,095600,236220290,18960,18960,18960,18960,0
20230905,095500,236220290,18960,18960,18960,18960,272
20230905,095400,231063170,18960,18960,18960,18960,100
20230905,095300,229167170,18960,18960,18960,18960,100
20230905,095200,227271170,18950,18940,18950,18940,3000
20230905,095100,170424390,18950,18900,18950,18900,8
20230905,095000,170273140,18900,18910,18950,18900,112
20230905,094900,168156260,18950,18950,18950,18950,0
20230905,094800,168156260,18950,18900,18950,18900,6
20230905,094700,168042810,18900,18910,18910,18900,847
20230905,094600,152031310,18910,18910,18910,18910,29
20230905,094500,151482920,18920,18920,18920,18920,0
20230905,094400,151482920,18920,18920,18920,18920,0
20230905,094300,151482920,18920,18920,18920,18920,17
20230905,094200,151161280,18960,18960,18960,18960,0
20230905,094100,151161280,18960,18920,18960,18920,28
20230905,094000,150631320,18960,18940,18960,18930,26
20230905,093900,150138980,18970,18970,18970,18970,21
20230905,093800,149740610,18970,18970,18970,18970,0
20230905,093700,149740610,18970,18970,18970,18970,11
20230905,093600,149531940,18970,18970,18970,18970,0
20230905,093500,149531940,18970,18910,18970,18910,31
20230905,093400,148945670,18910,18960,18960,18910,272
20230905,093300,143792150,18920,18920,18920,18920,1
20230905,093200,143773230,18910,18910,18910,18910,0
20230905,093100,143773230,18910,18920,18920,18900,48
20230905,093000,142865480,18910,18910,18910,18910,0
20230905,092900,142865480,18910,18910,18910,18910,214
20230905,092800,138818740,18910,18910,18910,18910,27
20230905,092700,138308170,18980,18920,18980,18910,338
20230905,092600,131915950,18920,18920,18920,18920,0
20230905,092500,131915950,18920,18920,18920,18920,0
20230905,092400,131915950,18920,18920,18920,18920,0
20230905,092300,131915950,18920,18930,18930,18920,44
20230905,092200,131083460,18910,18910,18910,18910,0
20230905,092100,131083460,18910,18910,18910,18910,0
20230905,092000,131083460,18910,18910,18910,18910,0
20230905,091900,131083460,18910,18910,18910,18910,0
20230905,091800,131083460,18910,18910,18910,18910,0
20230905,091700,131083460,18910,18910,18910,18910,136
20230905,091600,128511700,18920,18920,18920,18920,5
20230905,091500,128417100,18990,18920,18990,18910,2202
20230905,091400,86766380,18930,18990,18990,18930,46
20230905,091300,85892960,18930,18950,18950,18930,83
20230905,091200,84320730,18960,19000,19000,18960,26
20230905,091100,83827730,19000,18970,19000,18970,63
20230905,091000,82631330,18970,18950,18970,18940,1351
20230905,090900,57011880,18950,18990,18990,18950,50
20230905,090800,56063380,19000,19000,19000,19000,0
20230905,090700,56063380,19000,19000,19000,19000,55
20230905,090600,55018380,19040,19040,19040,19040,0
20230905,090500,55018380,19040,19040,19040,19040,0
20230905,090400,55018380,19040,19040,19040,19040,0
20230905,090300,55018380,19040,19000,19040,19000,525
20230905,090200,45034380,19040,19040,19040,19040,4
20230905,090100,44958220,19100,19100,19100,19100,0
20230905,090000,44958220,19100,18910,19100,18910,2373