KissMeData/038290/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191200,358744840,19020,19020,19020,19020,725
20230908,191100,358744840,19020,19020,19020,19020,0
20230908,191000,358744840,19020,19020,19020,19020,0
20230908,190900,358744840,19020,19020,19020,19020,0
20230908,190800,358744840,19020,19020,19020,19020,0
20230908,190700,358744840,19020,19020,19020,19020,0
20230908,190600,358744840,19020,19020,19020,19020,0
20230908,190500,358744840,19020,19020,19020,19020,0
20230908,190400,358744840,19020,19020,19020,19020,0
20230908,190300,358744840,19020,19020,19020,19020,0
20230908,190200,358744840,19020,19020,19020,19020,0
20230908,190100,358744840,19020,19020,19020,19020,0
20230908,190000,358744840,19020,19020,19020,19020,0
20230908,185900,358744840,19020,19020,19020,19020,0
20230908,185800,358744840,19020,19020,19020,19020,0
20230908,185700,358744840,19020,19020,19020,19020,0
20230908,185600,358744840,19020,19020,19020,19020,0
20230908,185500,358744840,19020,19020,19020,19020,0
20230908,185400,358744840,19020,19020,19020,19020,0
20230908,185300,358744840,19020,19020,19020,19020,0
20230908,185200,358744840,19020,19020,19020,19020,0
20230908,185100,358744840,19020,19020,19020,19020,0
20230908,185000,358744840,19020,19020,19020,19020,0
20230908,184900,358744840,19020,19020,19020,19020,0
20230908,184800,358744840,19020,19020,19020,19020,0
20230908,184700,358744840,19020,19020,19020,19020,0
20230908,184600,358744840,19020,19020,19020,19020,0
20230908,184500,358744840,19020,19020,19020,19020,0
20230908,184400,358744840,19020,19020,19020,19020,0
20230908,184300,358744840,19020,19020,19020,19020,0
20230908,184200,358744840,19020,19020,19020,19020,725
20230908,184100,358744840,19020,19020,19020,19020,0
20230908,184000,358744840,19020,19020,19020,19020,0
20230908,183900,358744840,19020,19020,19020,19020,0
20230908,183800,358744840,19020,19020,19020,19020,0
20230908,183700,358744840,19020,19020,19020,19020,0
20230908,183600,358744840,19020,19020,19020,19020,0
20230908,183500,358744840,19020,19020,19020,19020,0
20230908,183400,358744840,19020,19020,19020,19020,0
20230908,183300,358744840,19020,19020,19020,19020,0
20230908,183200,358744840,19020,19020,19020,19020,0
20230908,183100,358744840,19020,19020,19020,19020,0
20230908,183000,358744840,19020,19020,19020,19020,0
20230908,182900,358744840,19020,19020,19020,19020,0
20230908,182800,358744840,19020,19020,19020,19020,0
20230908,182700,358744840,19020,19020,19020,19020,0
20230908,182600,358744840,19020,19020,19020,19020,0
20230908,182500,358744840,19020,19020,19020,19020,0
20230908,182400,358744840,19020,19020,19020,19020,0
20230908,182300,358744840,19020,19020,19020,19020,0
20230908,182200,358744840,19020,19020,19020,19020,0
20230908,182100,358744840,19020,19020,19020,19020,0
20230908,182000,358744840,19020,19020,19020,19020,0
20230908,181900,358744840,19020,19020,19020,19020,0
20230908,181800,358744840,19020,19020,19020,19020,0
20230908,181700,358744840,19020,19020,19020,19020,0
20230908,181600,358744840,19020,19020,19020,19020,0
20230908,181500,358744840,19020,19020,19020,19020,0
20230908,181400,358744840,19020,19020,19020,19020,0
20230908,181300,358744840,19020,19020,19020,19020,0
20230908,181200,358744840,19020,19020,19020,19020,725
20230908,181100,358744840,19020,19020,19020,19020,0
20230908,181000,358744840,19020,19020,19020,19020,0
20230908,180900,358744840,19020,19020,19020,19020,0
20230908,180800,358744840,19020,19020,19020,19020,0
20230908,180700,358744840,19020,19020,19020,19020,0
20230908,180600,358744840,19020,19020,19020,19020,0
20230908,180500,358744840,19020,19020,19020,19020,0
20230908,180400,358744840,19020,19020,19020,19020,0
20230908,180300,358744840,19020,19020,19020,19020,0
20230908,180200,358744840,19020,19020,19020,19020,0
20230908,180100,358744840,19020,19020,19020,19020,0
20230908,180000,358744840,19020,19020,19020,19020,0
20230908,175900,358744840,19020,19020,19020,19020,0
20230908,175800,358744840,19020,19020,19020,19020,0
20230908,175700,358744840,19020,19020,19020,19020,0
20230908,175600,358744840,19020,19020,19020,19020,0
20230908,175500,358744840,19020,19020,19020,19020,0
20230908,175400,358744840,19020,19020,19020,19020,0
20230908,175300,358744840,19020,19020,19020,19020,0
20230908,175200,358744840,19020,19020,19020,19020,0
20230908,175100,358744840,19020,19020,19020,19020,0
20230908,175000,358744840,19020,19020,19020,19020,0
20230908,174900,358744840,19020,19020,19020,19020,0
20230908,174800,358744840,19020,19020,19020,19020,0
20230908,174700,358744840,19020,19020,19020,19020,0
20230908,174600,358744840,19020,19020,19020,19020,0
20230908,174500,358744840,19020,19020,19020,19020,0
20230908,174400,358744840,19020,19020,19020,19020,0
20230908,174300,358744840,19020,19020,19020,19020,0
20230908,174200,358744840,19020,19020,19020,19020,725
20230908,174100,358744840,19020,19020,19020,19020,0
20230908,174000,358744840,19020,19020,19020,19020,0
20230908,173900,358744840,19020,19020,19020,19020,0
20230908,173800,358744840,19020,19020,19020,19020,0
20230908,173700,358744840,19020,19020,19020,19020,0
20230908,173600,358744840,19020,19020,19020,19020,0
20230908,173500,358744840,19020,19020,19020,19020,0
20230908,173400,358744840,19020,19020,19020,19020,0
20230908,173300,358744840,19020,19020,19020,19020,0
20230908,173200,358744840,19020,19020,19020,19020,0
20230908,173100,358744840,19020,19020,19020,19020,0
20230908,173000,358744840,19020,19020,19020,19020,0
20230908,172900,358744840,19020,19020,19020,19020,0
20230908,172800,358744840,19020,19020,19020,19020,0
20230908,172700,358744840,19020,19020,19020,19020,0
20230908,172600,358744840,19020,19020,19020,19020,0
20230908,172500,358744840,19020,19020,19020,19020,0
20230908,172400,358744840,19020,19020,19020,19020,0
20230908,172300,358744840,19020,19020,19020,19020,0
20230908,172200,358744840,19020,19020,19020,19020,0
20230908,172100,358744840,19020,19020,19020,19020,0
20230908,172000,358744840,19020,19020,19020,19020,0
20230908,171900,358744840,19020,19020,19020,19020,0
20230908,171800,358744840,19020,19020,19020,19020,0
20230908,171700,358744840,19020,19020,19020,19020,0
20230908,171600,358744840,19020,19020,19020,19020,0
20230908,171500,358744840,19020,19020,19020,19020,0
20230908,171400,358744840,19020,19020,19020,19020,0
20230908,171300,358744840,19020,19020,19020,19020,0
20230908,171200,358744840,19020,19020,19020,19020,725
20230908,171100,358744840,19020,19020,19020,19020,0
20230908,171000,358744840,19020,19020,19020,19020,0
20230908,170900,358744840,19020,19020,19020,19020,0
20230908,170800,358744840,19020,19020,19020,19020,0
20230908,170700,358744840,19020,19020,19020,19020,0
20230908,170600,358744840,19020,19020,19020,19020,0
20230908,170500,358744840,19020,19020,19020,19020,0
20230908,170400,358744840,19020,19020,19020,19020,0
20230908,170300,358744840,19020,19020,19020,19020,0
20230908,170200,358744840,19020,19020,19020,19020,0
20230908,170100,358744840,19020,19020,19020,19020,0
20230908,170000,358744840,19020,19020,19020,19020,0
20230908,165900,358744840,19020,19020,19020,19020,0
20230908,165800,358744840,19020,19020,19020,19020,0
20230908,165700,358744840,19020,19020,19020,19020,0
20230908,165600,358744840,19020,19020,19020,19020,0
20230908,165500,358744840,19020,19020,19020,19020,0
20230908,165400,358744840,19020,19020,19020,19020,0
20230908,165300,358744840,19020,19020,19020,19020,0
20230908,165200,358744840,19020,19020,19020,19020,0
20230908,165100,358744840,19020,19020,19020,19020,0
20230908,165000,358744840,19020,19020,19020,19020,0
20230908,164900,358744840,19020,19020,19020,19020,0
20230908,164800,358744840,19020,19020,19020,19020,0
20230908,164700,358744840,19020,19020,19020,19020,0
20230908,164600,358744840,19020,19020,19020,19020,0
20230908,164500,358744840,19020,19020,19020,19020,0
20230908,164400,358744840,19020,19020,19020,19020,0
20230908,164300,358744840,19020,19020,19020,19020,0
20230908,164200,358744840,19020,19020,19020,19020,725
20230908,164100,358744840,19020,19020,19020,19020,0
20230908,164000,358744840,19020,19020,19020,19020,0
20230908,163900,358744840,19020,19020,19020,19020,0
20230908,163800,358744840,19020,19020,19020,19020,0
20230908,163700,358744840,19020,19020,19020,19020,0
20230908,163600,358744840,19020,19020,19020,19020,0
20230908,163500,358744840,19020,19020,19020,19020,0
20230908,163400,358744840,19020,19020,19020,19020,0
20230908,163300,358744840,19020,19020,19020,19020,0
20230908,163200,358744840,19020,19020,19020,19020,0
20230908,163100,358744840,19020,19020,19020,19020,0
20230908,163000,358744840,19020,19020,19020,19020,0
20230908,162900,358744840,19020,19020,19020,19020,0
20230908,162800,358744840,19020,19020,19020,19020,0
20230908,162700,358744840,19020,19020,19020,19020,0
20230908,162600,358744840,19020,19020,19020,19020,0
20230908,162500,358744840,19020,19020,19020,19020,0
20230908,162400,358744840,19020,19020,19020,19020,0
20230908,162300,358744840,19020,19020,19020,19020,0
20230908,162200,358744840,19020,19020,19020,19020,0
20230908,162100,358744840,19020,19020,19020,19020,0
20230908,162000,358744840,19020,19020,19020,19020,0
20230908,161900,358744840,19020,19020,19020,19020,0
20230908,161800,358744840,19020,19020,19020,19020,0
20230908,161700,358744840,19020,19020,19020,19020,0
20230908,161600,358744840,19020,19020,19020,19020,0
20230908,161500,358744840,19020,19020,19020,19020,0
20230908,161400,358744840,19020,19020,19020,19020,0
20230908,161300,358744840,19020,19020,19020,19020,0
20230908,161200,358744840,19020,19020,19020,19020,725
20230908,161100,358744840,19020,19020,19020,19020,0
20230908,161000,358744840,19020,19020,19020,19020,0
20230908,160900,358744840,19020,19020,19020,19020,0
20230908,160800,358744840,19020,19020,19020,19020,0
20230908,160700,358744840,19020,19020,19020,19020,0
20230908,160600,358744840,19020,19020,19020,19020,0
20230908,160500,358744840,19020,19020,19020,19020,0
20230908,160400,358744840,19020,19020,19020,19020,0
20230908,160300,358744840,19020,19020,19020,19020,0
20230908,160200,358744840,19020,19020,19020,19020,0
20230908,160100,358744840,19020,19020,19020,19020,0
20230908,160000,358744840,19020,19020,19020,19020,0
20230908,155900,358744840,19020,19020,19020,19020,0
20230908,155800,358744840,19020,19020,19020,19020,0
20230908,155700,358744840,19020,19020,19020,19020,0
20230908,155600,358744840,19020,19020,19020,19020,0
20230908,155500,358744840,19020,19020,19020,19020,0
20230908,155400,358744840,19020,19020,19020,19020,0
20230908,155300,358744840,19020,19020,19020,19020,0
20230908,155200,358744840,19020,19020,19020,19020,0
20230908,155100,358744840,19020,19020,19020,19020,0
20230908,155000,358744840,19020,19020,19020,19020,0
20230908,154900,358744840,19020,19020,19020,19020,0
20230908,154800,358744840,19020,19020,19020,19020,0
20230908,154700,358744840,19020,19020,19020,19020,0
20230908,154600,358744840,19020,19020,19020,19020,0
20230908,154500,358744840,19020,19020,19020,19020,0
20230908,154400,358744840,19020,19020,19020,19020,0
20230908,154300,358744840,19020,19020,19020,19020,0
20230908,154200,358744840,19020,19020,19020,19020,725
20230908,154100,358744840,19020,19020,19020,19020,0
20230908,154000,358744840,19020,19020,19020,19020,0
20230908,153900,358744840,19020,19020,19020,19020,0
20230908,153800,358744840,19020,19020,19020,19020,0
20230908,153700,358744840,19020,19020,19020,19020,0
20230908,153600,358744840,19020,19020,19020,19020,0
20230908,153500,358744840,19020,19020,19020,19020,0
20230908,153400,358744840,19020,19020,19020,19020,0
20230908,153300,358744840,19020,19020,19020,19020,0
20230908,153200,358744840,19020,19020,19020,19020,0
20230908,153100,358744840,19020,19020,19020,19020,0
20230908,153000,358744840,19020,19020,19020,19020,725
20230908,152900,344955340,19050,19050,19050,19050,0
20230908,152800,344955340,19050,19050,19050,19050,0
20230908,152700,344955340,19050,19050,19050,19050,0
20230908,152600,344955340,19050,19050,19050,19050,0
20230908,152500,344955340,19050,19050,19050,19050,0
20230908,152400,344955340,19050,19050,19050,19050,0
20230908,152300,344955340,19050,19050,19050,19050,0
20230908,152200,344955340,19050,19050,19050,19050,0
20230908,152100,344955340,19050,19050,19050,19050,0
20230908,152000,344955340,19050,19050,19050,19050,0
20230908,151900,344955340,19050,19050,19050,19020,600
20230908,151800,333536140,19050,19050,19050,19050,303
20230908,151700,327763990,19050,19050,19050,19050,0
20230908,151600,327763990,19050,19050,19050,19050,3
20230908,151500,327706840,19110,19110,19110,19110,0
20230908,151400,327706840,19110,19110,19110,19110,262
20230908,151300,322700020,19110,19110,19110,19110,0
20230908,151200,322700020,19110,19110,19110,19110,1
20230908,151100,322680910,19110,19110,19110,19110,0
20230908,151000,322680910,19110,19110,19110,19110,1
20230908,150900,322661800,19100,19050,19100,19050,22
20230908,150800,322241950,19100,19100,19100,19100,0
20230908,150700,322241950,19100,19100,19100,19100,1
20230908,150600,322222850,19040,19040,19040,19040,0
20230908,150500,322222850,19040,19050,19050,19040,100
20230908,150400,320318350,19040,19040,19040,19040,0
20230908,150300,320318350,19040,19040,19040,19040,0
20230908,150200,320318350,19040,19040,19040,19040,9
20230908,150100,320146990,19100,19100,19100,19100,0
20230908,150000,320146990,19100,19100,19100,19100,0
20230908,145900,320146990,19100,19100,19100,19100,0
20230908,145800,320146990,19100,19100,19100,19100,35
20230908,145700,319478490,19100,19100,19100,19100,0
20230908,145600,319478490,19100,19100,19100,19100,0
20230908,145500,319478490,19100,19100,19100,19100,0
20230908,145400,319478490,19100,19100,19100,19100,0
20230908,145300,319478490,19100,19100,19100,19100,0
20230908,145200,319478490,19100,19100,19100,19100,0
20230908,145100,319478490,19100,19100,19100,19100,107
20230908,145000,317434790,19100,19100,19100,19100,0
20230908,144900,317434790,19100,19100,19100,19100,233
20230908,144800,312984490,19040,19040,19040,19040,58
20230908,144700,311880170,19100,19100,19100,19100,5
20230908,144600,311784670,19100,19100,19100,19100,0
20230908,144500,311784670,19100,19100,19100,19100,0
20230908,144400,311784670,19100,19100,19100,19100,34
20230908,144300,311135270,19100,19100,19100,19100,123
20230908,144200,308785970,19100,19100,19100,19100,0
20230908,144100,308785970,19100,19100,19100,19100,0
20230908,144000,308785970,19100,19100,19100,19100,10
20230908,143900,308594970,19100,19100,19100,19100,70
20230908,143800,307257970,19100,19100,19100,19100,0
20230908,143700,307257970,19100,19100,19100,19100,0
20230908,143600,307257970,19100,19100,19100,19100,33
20230908,143500,306627670,19100,19100,19100,19100,0
20230908,143400,306627670,19100,19080,19100,19080,330
20230908,143300,300326520,19080,19030,19080,19030,11
20230908,143200,300116890,19080,19080,19080,19080,144
20230908,143100,297369370,19070,19070,19070,19070,100
20230908,143000,295462370,19070,19070,19070,19070,0
20230908,142900,295462370,19070,19060,19070,19060,263
20230908,142800,290446980,19060,19060,19060,19060,0
20230908,142700,290446980,19060,19060,19060,19060,1
20230908,142600,290427920,19070,19070,19070,19070,0
20230908,142500,290427920,19070,19070,19070,19070,0
20230908,142400,290427920,19070,19070,19070,19070,0
20230908,142300,290427920,19070,18980,19070,18980,18
20230908,142200,290086110,19070,19070,19070,19070,0
20230908,142100,290086110,19070,19070,19070,19070,0
20230908,142000,290086110,19070,19070,19070,19070,0
20230908,141900,290086110,19070,19070,19070,19070,0
20230908,141800,290086110,19070,19070,19070,19070,0
20230908,141700,290086110,19070,19000,19070,19000,17
20230908,141600,289763040,19070,19070,19070,19070,0
20230908,141500,289763040,19070,19070,19070,19070,0
20230908,141400,289763040,19070,19070,19070,19070,0
20230908,141300,289763040,19070,19070,19070,19070,110
20230908,141200,287665340,19070,19050,19070,19050,121
20230908,141100,285359170,19050,19050,19050,19050,0
20230908,141000,285359170,19050,19050,19050,19050,0
20230908,140900,285359170,19050,19050,19050,19050,0
20230908,140800,285359170,19050,19050,19050,19050,190
20230908,140700,281739670,19040,19040,19040,19040,0
20230908,140600,281739670,19040,18990,19040,18990,63
20230908,140500,280540250,19000,19000,19000,19000,0
20230908,140400,280540250,19000,19000,19000,19000,0
20230908,140300,280540250,19000,19000,19000,19000,0
20230908,140200,280540250,19000,19000,19000,19000,0
20230908,140100,280540250,19000,19000,19000,19000,20
20230908,140000,280160250,19000,19000,19000,19000,150
20230908,135900,277310250,19000,19000,19000,19000,0
20230908,135800,277310250,19000,19000,19000,19000,1
20230908,135700,277291250,18970,18970,18970,18970,227
20230908,135600,272985060,19000,19000,19000,19000,0
20230908,135500,272985060,19000,19000,19000,19000,0
20230908,135400,272985060,19000,19000,19000,19000,0
20230908,135300,272985060,19000,19000,19000,19000,0
20230908,135200,272985060,19000,19000,19000,19000,0
20230908,135100,272985060,19000,19000,19000,19000,0
20230908,135000,272985060,19000,19000,19000,19000,0
20230908,134900,272985060,19000,19000,19000,19000,12
20230908,134800,272757060,19000,18970,19000,18970,17
20230908,134700,272434540,19000,19000,19000,19000,1
20230908,134600,272415540,18970,19000,19000,18970,21
20230908,134500,272017020,18970,18970,18970,18970,0
20230908,134400,272017020,18970,18990,18990,18970,186
20230908,134300,268487430,19000,19000,19000,19000,40
20230908,134200,267727430,19000,19000,19000,19000,0
20230908,134100,267727430,19000,19000,19000,19000,2
20230908,134000,267689430,19000,19000,19000,19000,0
20230908,133900,267689430,19000,19000,19000,19000,18
20230908,133800,267347430,19050,19050,19050,19050,0
20230908,133700,267347430,19050,19040,19050,19040,150
20230908,133600,264489960,19000,19000,19000,19000,0
20230908,133500,264489960,19000,19000,19000,19000,0
20230908,133400,264489960,19000,19000,19000,19000,0
20230908,133300,264489960,19000,19000,19000,19000,0
20230908,133200,264489960,19000,19000,19000,19000,0
20230908,133100,264489960,19000,19000,19000,19000,0
20230908,133000,264489960,19000,19000,19000,19000,0
20230908,132900,264489960,19000,19000,19000,19000,187
20230908,132800,260936960,19000,19000,19000,19000,0
20230908,132700,260936960,19000,19000,19000,18970,31
20230908,132600,260348710,19000,19000,19000,19000,0
20230908,132500,260348710,19000,19000,19000,19000,0
20230908,132400,260348710,19000,19000,19000,19000,60
20230908,132300,259208710,19000,19000,19000,19000,0
20230908,132200,259208710,19000,19000,19000,19000,140
20230908,132100,256548710,19000,19000,19000,19000,0
20230908,132000,256548710,19000,19000,19000,19000,0
20230908,131900,256548710,19000,19000,19000,19000,0
20230908,131800,256548710,19000,19000,19000,19000,0
20230908,131700,256548710,19000,19000,19000,19000,4
20230908,131600,256472710,19000,19000,19000,19000,3
20230908,131500,256415710,18970,18970,18970,18970,0
20230908,131400,256415710,18970,18980,18980,18970,40
20230908,131300,255656900,18960,18960,18960,18960,0
20230908,131200,255656900,18960,18960,18960,18960,0
20230908,131100,255656900,18960,18960,18960,18960,2
20230908,131000,255618980,18960,18960,18960,18960,0
20230908,130900,255618980,18960,18960,18960,18960,0
20230908,130800,255618980,18960,18960,18960,18960,1
20230908,130700,255600020,18960,18960,18960,18960,26
20230908,130600,255107060,18960,18960,18960,18960,0
20230908,130500,255107060,18960,19040,19040,18960,201
20230908,130400,251296020,18960,18960,18960,18960,0
20230908,130300,251296020,18960,18960,18960,18960,50
20230908,130200,250348020,18960,19000,19000,18960,308
20230908,130100,244502200,19000,19000,19000,19000,11
20230908,130000,244293200,19070,19070,19070,19070,0
20230908,125900,244293200,19070,19070,19070,19070,2
20230908,125800,244255060,19000,19040,19040,19000,100
20230908,125700,242354700,19050,19050,19050,19050,0
20230908,125600,242354700,19050,19050,19050,19050,16
20230908,125500,242049900,19060,19060,19060,19060,3
20230908,125400,241992720,19070,19070,19070,19070,3
20230908,125300,241935510,19080,19080,19080,19080,0
20230908,125200,241935510,19080,19080,19080,19080,3
20230908,125100,241878270,19080,19050,19080,19050,38
20230908,125000,241154080,19060,19060,19060,19060,0
20230908,124900,241154080,19060,19060,19060,19060,292
20230908,124800,235588560,19050,19050,19050,19050,236
20230908,124700,231092760,19050,19050,19050,19050,10
20230908,124600,230902260,19050,19050,19050,19050,0
20230908,124500,230902260,19050,19050,19050,19050,0
20230908,124400,230902260,19050,19050,19050,19050,0
20230908,124300,230902260,19050,19050,19050,19050,0
20230908,124200,230902260,19050,19050,19050,19050,0
20230908,124100,230902260,19050,19000,19050,19000,54
20230908,124000,229873610,19060,19060,19060,19060,0
20230908,123900,229873610,19060,19060,19060,19060,0
20230908,123800,229873610,19060,19060,19060,19060,0
20230908,123700,229873610,19060,19060,19060,19060,0
20230908,123600,229873610,19060,19060,19060,19060,0
20230908,123500,229873610,19060,19030,19060,19030,3000
20230908,123400,172746060,19000,19000,19000,19000,0
20230908,123300,172746060,19000,19000,19000,19000,0
20230908,123200,172746060,19000,19000,19000,19000,0
20230908,123100,172746060,19000,19000,19000,19000,10
20230908,123000,172556060,19000,19010,19010,19000,10
20230908,122900,172366010,19020,19020,19020,19020,0
20230908,122800,172366010,19020,19030,19030,19020,127
20230908,122700,169949270,19030,19030,19030,19030,0
20230908,122600,169949270,19030,19030,19030,19030,0
20230908,122500,169949270,19030,19030,19030,19030,30
20230908,122400,169378370,19030,19030,19030,19030,0
20230908,122300,169378370,19030,19030,19030,19030,0
20230908,122200,169378370,19030,19030,19030,19030,0
20230908,122100,169378370,19030,19030,19030,19030,10
20230908,122000,169188070,19040,19040,19040,19040,0
20230908,121900,169188070,19040,19040,19040,19040,0
20230908,121800,169188070,19040,19040,19040,19040,0
20230908,121700,169188070,19040,19040,19040,19040,22
20230908,121600,168769190,19040,19040,19040,19040,20
20230908,121500,168388390,19040,19040,19040,19040,0
20230908,121400,168388390,19040,19040,19040,19040,0
20230908,121300,168388390,19040,19040,19040,19040,0
20230908,121200,168388390,19040,19040,19040,19040,0
20230908,121100,168388390,19040,19040,19040,19040,0
20230908,121000,168388390,19040,19040,19040,19040,18
20230908,120900,168045670,19040,19040,19040,19040,0
20230908,120800,168045670,19040,19040,19040,19040,0
20230908,120700,168045670,19040,19040,19040,19040,0
20230908,120600,168045670,19040,19050,19050,19040,34
20230908,120500,167398170,19050,19050,19050,19050,20
20230908,120400,167017170,19050,19040,19050,19040,51
20230908,120300,166045830,19050,19040,19050,19040,11
20230908,120200,165836340,19040,19040,19040,19030,97
20230908,120100,163989470,19040,19040,19040,19040,0
20230908,120000,163989470,19040,19040,19040,19040,0
20230908,115900,163989470,19040,19040,19040,19040,0
20230908,115800,163989470,19040,19040,19040,19040,2
20230908,115700,163951390,19040,19030,19040,19030,137
20230908,115600,161343080,19030,19030,19030,19030,0
20230908,115500,161343080,19030,19030,19030,19030,5
20230908,115400,161247930,19030,19030,19030,19030,0
20230908,115300,161247930,19030,19030,19030,19030,0
20230908,115200,161247930,19030,19030,19030,19030,0
20230908,115100,161247930,19030,19030,19030,19030,0
20230908,115000,161247930,19030,19030,19030,19030,208
20230908,114900,157289690,19030,19030,19030,19030,20
20230908,114800,156909090,19020,19020,19020,19020,296
20230908,114700,151279170,19020,19020,19020,19020,0
20230908,114600,151279170,19020,19020,19020,19020,11
20230908,114500,151069950,19020,19020,19020,19020,0
20230908,114400,151069950,19020,19020,19020,19020,51
20230908,114300,150099930,19020,19020,19020,19020,0
20230908,114200,150099930,19020,19020,19020,19020,0
20230908,114100,150099930,19020,19020,19020,19020,0
20230908,114000,150099930,19020,19020,19020,19020,0
20230908,113900,150099930,19020,19020,19020,19020,0
20230908,113800,150099930,19020,19020,19020,19020,0
20230908,113700,150099930,19020,19020,19020,19020,1
20230908,113600,150080910,18970,18970,18970,18970,1
20230908,113500,150061940,18970,18970,18970,18970,0
20230908,113400,150061940,18970,18970,18970,18970,0
20230908,113300,150061940,18970,18970,18970,18970,0
20230908,113200,150061940,18970,18970,18970,18970,0
20230908,113100,150061940,18970,18970,18970,18970,0
20230908,113000,150061940,18970,18970,18970,18970,10
20230908,112900,149872240,18970,18970,18970,18970,4
20230908,112800,149796360,18970,18970,18970,18970,0
20230908,112700,149796360,18970,18970,18970,18970,0
20230908,112600,149796360,18970,18970,18970,18970,6
20230908,112500,149682540,18950,18950,18950,18950,0
20230908,112400,149682540,18950,18950,18950,18950,0
20230908,112300,149682540,18950,18950,18950,18950,0
20230908,112200,149682540,18950,18950,18950,18950,0
20230908,112100,149682540,18950,18950,18950,18950,2
20230908,112000,149644640,18950,18950,18950,18950,0
20230908,111900,149644640,18950,18950,18950,18950,0
20230908,111800,149644640,18950,18950,18950,18950,3
20230908,111700,149587790,18950,18950,18950,18950,0
20230908,111600,149587790,18950,18950,18950,18950,1
20230908,111500,149568840,19020,19020,19020,19020,9
20230908,111400,149397660,18950,18950,18950,18950,0
20230908,111300,149397660,18950,18950,18950,18950,0
20230908,111200,149397660,18950,18960,18960,18950,33
20230908,111100,148772300,18950,18950,18950,18950,0
20230908,111000,148772300,18950,18950,18950,18950,0
20230908,110900,148772300,18950,18950,18950,18950,0
20230908,110800,148772300,18950,18950,18950,18950,28
20230908,110700,148241700,18950,18950,18950,18950,1
20230908,110600,148222750,18950,18950,18950,18950,383
20230908,110500,140964900,18950,19020,19020,18950,6
20230908,110400,140850920,18950,18950,18950,18950,1003
20230908,110300,121844070,18950,18950,18950,18950,3
20230908,110200,121787220,18940,18950,18950,18940,2
20230908,110100,121749330,18940,18940,18940,18940,0
20230908,110000,121749330,18940,18940,18940,18940,6
20230908,105900,121635690,18950,18950,18950,18950,0
20230908,105800,121635690,18950,18950,18950,18950,1
20230908,105700,121616740,18950,18940,18950,18940,6
20230908,105600,121503050,18950,18950,18950,18950,140
20230908,105500,118850050,18950,18950,18950,18950,20
20230908,105400,118471050,18950,18980,18980,18950,1374
20230908,105300,92425450,18970,18970,18970,18970,0
20230908,105200,92425450,18970,18990,18990,18970,85
20230908,105100,90812950,18970,18970,18970,18970,0
20230908,105000,90812950,18970,18970,18970,18970,0
20230908,104900,90812950,18970,18990,18990,18970,300
20230908,104800,85119250,18980,18980,18980,18980,0
20230908,104700,85119250,18980,18980,18980,18980,0
20230908,104600,85119250,18980,19020,19020,18980,790
20230908,104500,70113470,19020,19020,19020,19020,0
20230908,104400,70113470,19020,19020,19020,19020,70
20230908,104300,68782070,19030,19020,19030,19020,161
20230908,104200,65718950,19020,19020,19020,19020,5
20230908,104100,65623850,19020,19020,19020,19020,0
20230908,104000,65623850,19020,19020,19020,19020,80
20230908,103900,64102250,19010,19010,19010,19010,100
20230908,103800,62201250,19000,19000,19000,19000,0
20230908,103700,62201250,19000,19000,19000,19000,7
20230908,103600,62068250,19010,19010,19010,19010,10
20230908,103500,61878150,19030,19030,19030,19030,0
20230908,103400,61878150,19030,19030,19030,19030,0
20230908,103300,61878150,19030,19030,19030,19030,60
20230908,103200,60736350,19030,19030,19030,19030,51
20230908,103100,59765820,19030,19030,19030,19030,80
20230908,103000,58243420,19020,19020,19020,19020,14
20230908,102900,57977140,18990,18990,18990,18990,0
20230908,102800,57977140,18990,18990,18990,18990,1
20230908,102700,57958150,18990,19000,19000,18990,9
20230908,102600,57787200,19000,19000,19000,19000,1
20230908,102500,57768200,18980,18990,18990,18980,29
20230908,102400,57217760,18990,18990,18990,18990,107
20230908,102300,55185830,19000,19000,19000,19000,6
20230908,102200,55071830,19000,19000,19000,19000,52
20230908,102100,54083830,19020,19020,19020,19020,0
20230908,102000,54083830,19020,19020,19020,19020,0
20230908,101900,54083830,19020,19020,19020,19020,0
20230908,101800,54083830,19020,19020,19020,19020,0
20230908,101700,54083830,19020,19020,19020,19020,0
20230908,101600,54083830,19020,19020,19020,19020,0
20230908,101500,54083830,19020,19020,19020,19020,13
20230908,101400,53836570,19020,19020,19020,19020,14
20230908,101300,53570290,19020,19020,19020,19020,30
20230908,101200,52999690,19020,19020,19020,19020,0
20230908,101100,52999690,19020,19020,19020,19020,0
20230908,101000,52999690,19020,18990,19020,18990,4
20230908,100900,52923700,19020,19020,19020,19020,0
20230908,100800,52923700,19020,19020,19020,19020,4
20230908,100700,52847620,19040,19040,19040,19040,0
20230908,100600,52847620,19040,19040,19040,19040,0
20230908,100500,52847620,19040,19040,19040,19040,110
20230908,100400,50753220,19030,19030,19030,19030,33
20230908,100300,50125230,19030,19030,19030,19030,0
20230908,100200,50125230,19030,19030,19030,19030,110
20230908,100100,48031930,19030,19030,19030,19030,0
20230908,100000,48031930,19030,19030,19030,19030,1
20230908,095900,48012900,19030,19030,19030,19030,1
20230908,095800,47993870,18980,18980,18980,18980,2
20230908,095700,47955910,19030,19030,19030,19030,0
20230908,095600,47955910,19030,19030,19030,19030,0
20230908,095500,47955910,19030,18970,19030,18970,10
20230908,095400,47766150,19030,19030,19030,19030,0
20230908,095300,47766150,19030,19030,19030,19030,0
20230908,095200,47766150,19030,19030,19030,19030,1
20230908,095100,47747120,18980,18980,18980,18980,0
20230908,095000,47747120,18980,18980,18980,18980,11
20230908,094900,47538340,19030,18970,19030,18970,393
20230908,094800,40081930,18970,18970,18970,18970,1
20230908,094700,40062960,18970,18970,18970,18970,34
20230908,094600,39417980,19030,19030,19030,19030,0
20230908,094500,39417980,19030,19030,19030,19030,0
20230908,094400,39417980,19030,19030,19030,19030,0
20230908,094300,39417980,19030,18970,19030,18970,19
20230908,094200,39057490,19050,19050,19050,19050,0
20230908,094100,39057490,19050,18970,19050,18970,8
20230908,094000,38905650,19050,18980,19050,18970,501
20230908,093900,29399670,18980,18980,18980,18980,14
20230908,093800,29133950,18980,19000,19000,18980,7
20230908,093700,29001000,19000,19000,19000,19000,0
20230908,093600,29001000,19000,19000,19000,19000,0
20230908,093500,29001000,19000,19000,19000,19000,0
20230908,093400,29001000,19000,19040,19050,19000,348
20230908,093300,22387950,19050,19050,19050,19050,0
20230908,093200,22387950,19050,18980,19050,18980,216
20230908,093100,18288200,19000,19000,19000,19000,1
20230908,093000,18269200,18990,19000,19000,18990,17
20230908,092900,17946360,19050,19050,19050,19050,2
20230908,092800,17908260,18980,18980,18980,18980,0
20230908,092700,17908260,18980,18980,18980,18980,0
20230908,092600,17908260,18980,18980,18980,18980,0
20230908,092500,17908260,18980,19040,19040,18980,110
20230908,092400,15817760,19050,19050,19050,19050,0
20230908,092300,15817760,19050,19050,19050,19050,10
20230908,092200,15627260,19050,19050,19050,19050,0
20230908,092100,15627260,19050,19050,19050,19050,0
20230908,092000,15627260,19050,19050,19050,19050,21
20230908,091900,15227210,19060,19060,19060,19060,0
20230908,091800,15227210,19060,19060,19060,19060,50
20230908,091700,14274210,19070,19070,19070,19070,0
20230908,091600,14274210,19070,19070,19070,19070,0
20230908,091500,14274210,19070,19070,19070,19070,0
20230908,091400,14274210,19070,19070,19070,19070,0
20230908,091300,14274210,19070,18960,19070,18960,2
20230908,091200,14236180,18970,19010,19010,18970,228
20230908,091100,9908350,19010,19010,19010,19010,0
20230908,091000,9908350,19010,19010,19010,19010,14
20230908,090900,9642210,19080,19080,19080,19080,0
20230908,090800,9642210,19080,19080,19080,19080,0
20230908,090700,9642210,19080,19000,19080,19000,99
20230908,090600,7761130,19000,19000,19000,19000,0
20230908,090500,7761130,19000,19000,19000,19000,84
20230908,090400,6165130,19000,18980,19000,18980,40
20230908,090300,5405910,19000,19000,19000,19000,0
20230908,090200,5405910,19000,19000,19000,19000,0
20230908,090100,5405910,19000,18970,19000,18960,195
20230908,090000,1707300,18970,18970,18970,18970,88