KissMeData/034310/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,190600,385014810,13890,13890,13890,13890,3722
20230901,190500,385014810,13890,13890,13890,13890,0
20230901,190400,385014810,13890,13890,13890,13890,0
20230901,190300,385014810,13890,13890,13890,13890,0
20230901,190200,385014810,13890,13890,13890,13890,0
20230901,190100,385014810,13890,13890,13890,13890,0
20230901,190000,385014810,13890,13890,13890,13890,0
20230901,185900,385014810,13890,13890,13890,13890,0
20230901,185800,385014810,13890,13890,13890,13890,0
20230901,185700,385014810,13890,13890,13890,13890,0
20230901,185600,385014810,13890,13890,13890,13890,0
20230901,185500,385014810,13890,13890,13890,13890,0
20230901,185400,385014810,13890,13890,13890,13890,0
20230901,185300,385014810,13890,13890,13890,13890,0
20230901,185200,385014810,13890,13890,13890,13890,0
20230901,185100,385014810,13890,13890,13890,13890,0
20230901,185000,385014810,13890,13890,13890,13890,0
20230901,184900,385014810,13890,13890,13890,13890,0
20230901,184800,385014810,13890,13890,13890,13890,0
20230901,184700,385014810,13890,13890,13890,13890,0
20230901,184600,385014810,13890,13890,13890,13890,0
20230901,184500,385014810,13890,13890,13890,13890,0
20230901,184400,385014810,13890,13890,13890,13890,0
20230901,184300,385014810,13890,13890,13890,13890,0
20230901,184200,385014810,13890,13890,13890,13890,0
20230901,184100,385014810,13890,13890,13890,13890,0
20230901,184000,385014810,13890,13890,13890,13890,0
20230901,183900,385014810,13890,13890,13890,13890,0
20230901,183800,385014810,13890,13890,13890,13890,0
20230901,183700,385014810,13890,13890,13890,13890,0
20230901,183600,385014810,13890,13890,13890,13890,3722
20230901,183500,385014810,13890,13890,13890,13890,0
20230901,183400,385014810,13890,13890,13890,13890,0
20230901,183300,385014810,13890,13890,13890,13890,0
20230901,183200,385014810,13890,13890,13890,13890,0
20230901,183100,385014810,13890,13890,13890,13890,0
20230901,183000,385014810,13890,13890,13890,13890,0
20230901,182900,385014810,13890,13890,13890,13890,0
20230901,182800,385014810,13890,13890,13890,13890,0
20230901,182700,385014810,13890,13890,13890,13890,0
20230901,182600,385014810,13890,13890,13890,13890,0
20230901,182500,385014810,13890,13890,13890,13890,0
20230901,182400,385014810,13890,13890,13890,13890,0
20230901,182300,385014810,13890,13890,13890,13890,0
20230901,182200,385014810,13890,13890,13890,13890,0
20230901,182100,385014810,13890,13890,13890,13890,0
20230901,182000,385014810,13890,13890,13890,13890,0
20230901,181900,385014810,13890,13890,13890,13890,0
20230901,181800,385014810,13890,13890,13890,13890,0
20230901,181700,385014810,13890,13890,13890,13890,0
20230901,181600,385014810,13890,13890,13890,13890,0
20230901,181500,385014810,13890,13890,13890,13890,0
20230901,181400,385014810,13890,13890,13890,13890,0
20230901,181300,385014810,13890,13890,13890,13890,0
20230901,181200,385014810,13890,13890,13890,13890,0
20230901,181100,385014810,13890,13890,13890,13890,0
20230901,181000,385014810,13890,13890,13890,13890,0
20230901,180900,385014810,13890,13890,13890,13890,0
20230901,180800,385014810,13890,13890,13890,13890,0
20230901,180700,385014810,13890,13890,13890,13890,0
20230901,180600,385014810,13890,13890,13890,13890,3722
20230901,180500,385014810,13890,13890,13890,13890,0
20230901,180400,385014810,13890,13890,13890,13890,0
20230901,180300,385014810,13890,13890,13890,13890,0
20230901,180200,385014810,13890,13890,13890,13890,0
20230901,180100,385014810,13890,13890,13890,13890,0
20230901,180000,385014810,13890,13890,13890,13890,0
20230901,175900,385014810,13890,13890,13890,13890,0
20230901,175800,385014810,13890,13890,13890,13890,0
20230901,175700,385014810,13890,13890,13890,13890,0
20230901,175600,385014810,13890,13890,13890,13890,0
20230901,175500,385014810,13890,13890,13890,13890,0
20230901,175400,385014810,13890,13890,13890,13890,0
20230901,175300,385014810,13890,13890,13890,13890,0
20230901,175200,385014810,13890,13890,13890,13890,0
20230901,175100,385014810,13890,13890,13890,13890,0
20230901,175000,385014810,13890,13890,13890,13890,0
20230901,174900,385014810,13890,13890,13890,13890,0
20230901,174800,385014810,13890,13890,13890,13890,0
20230901,174700,385014810,13890,13890,13890,13890,0
20230901,174600,385014810,13890,13890,13890,13890,0
20230901,174500,385014810,13890,13890,13890,13890,0
20230901,174400,385014810,13890,13890,13890,13890,0
20230901,174300,385014810,13890,13890,13890,13890,0
20230901,174200,385014810,13890,13890,13890,13890,0
20230901,174100,385014810,13890,13890,13890,13890,0
20230901,174000,385014810,13890,13890,13890,13890,0
20230901,173900,385014810,13890,13890,13890,13890,0
20230901,173800,385014810,13890,13890,13890,13890,0
20230901,173700,385014810,13890,13890,13890,13890,0
20230901,173600,385014810,13890,13890,13890,13890,3722
20230901,173500,385014810,13890,13890,13890,13890,0
20230901,173400,385014810,13890,13890,13890,13890,0
20230901,173300,385014810,13890,13890,13890,13890,0
20230901,173200,385014810,13890,13890,13890,13890,0
20230901,173100,385014810,13890,13890,13890,13890,0
20230901,173000,385014810,13890,13890,13890,13890,0
20230901,172900,385014810,13890,13890,13890,13890,0
20230901,172800,385014810,13890,13890,13890,13890,0
20230901,172700,385014810,13890,13890,13890,13890,0
20230901,172600,385014810,13890,13890,13890,13890,0
20230901,172500,385014810,13890,13890,13890,13890,0
20230901,172400,385014810,13890,13890,13890,13890,0
20230901,172300,385014810,13890,13890,13890,13890,0
20230901,172200,385014810,13890,13890,13890,13890,0
20230901,172100,385014810,13890,13890,13890,13890,0
20230901,172000,385014810,13890,13890,13890,13890,0
20230901,171900,385014810,13890,13890,13890,13890,0
20230901,171800,385014810,13890,13890,13890,13890,0
20230901,171700,385014810,13890,13890,13890,13890,0
20230901,171600,385014810,13890,13890,13890,13890,0
20230901,171500,385014810,13890,13890,13890,13890,0
20230901,171400,385014810,13890,13890,13890,13890,0
20230901,171300,385014810,13890,13890,13890,13890,0
20230901,171200,385014810,13890,13890,13890,13890,0
20230901,171100,385014810,13890,13890,13890,13890,0
20230901,171000,385014810,13890,13890,13890,13890,0
20230901,170900,385014810,13890,13890,13890,13890,0
20230901,170800,385014810,13890,13890,13890,13890,0
20230901,170700,385014810,13890,13890,13890,13890,0
20230901,170600,385014810,13890,13890,13890,13890,3722
20230901,170500,385014810,13890,13890,13890,13890,0
20230901,170400,385014810,13890,13890,13890,13890,0
20230901,170300,385014810,13890,13890,13890,13890,0
20230901,170200,385014810,13890,13890,13890,13890,0
20230901,170100,385014810,13890,13890,13890,13890,0
20230901,170000,385014810,13890,13890,13890,13890,0
20230901,165900,385014810,13890,13890,13890,13890,0
20230901,165800,385014810,13890,13890,13890,13890,0
20230901,165700,385014810,13890,13890,13890,13890,0
20230901,165600,385014810,13890,13890,13890,13890,0
20230901,165500,385014810,13890,13890,13890,13890,0
20230901,165400,385014810,13890,13890,13890,13890,0
20230901,165300,385014810,13890,13890,13890,13890,0
20230901,165200,385014810,13890,13890,13890,13890,0
20230901,165100,385014810,13890,13890,13890,13890,0
20230901,165000,385014810,13890,13890,13890,13890,0
20230901,164900,385014810,13890,13890,13890,13890,0
20230901,164800,385014810,13890,13890,13890,13890,0
20230901,164700,385014810,13890,13890,13890,13890,0
20230901,164600,385014810,13890,13890,13890,13890,0
20230901,164500,385014810,13890,13890,13890,13890,0
20230901,164400,385014810,13890,13890,13890,13890,0
20230901,164300,385014810,13890,13890,13890,13890,0
20230901,164200,385014810,13890,13890,13890,13890,0
20230901,164100,385014810,13890,13890,13890,13890,0
20230901,164000,385014810,13890,13890,13890,13890,0
20230901,163900,385014810,13890,13890,13890,13890,0
20230901,163800,385014810,13890,13890,13890,13890,0
20230901,163700,385014810,13890,13890,13890,13890,0
20230901,163600,385014810,13890,13890,13890,13890,3722
20230901,163500,385014810,13890,13890,13890,13890,0
20230901,163400,385014810,13890,13890,13890,13890,0
20230901,163300,385014810,13890,13890,13890,13890,0
20230901,163200,385014810,13890,13890,13890,13890,0
20230901,163100,385014810,13890,13890,13890,13890,0
20230901,163000,385014810,13890,13890,13890,13890,0
20230901,162900,385014810,13890,13890,13890,13890,0
20230901,162800,385014810,13890,13890,13890,13890,0
20230901,162700,385014810,13890,13890,13890,13890,0
20230901,162600,385014810,13890,13890,13890,13890,0
20230901,162500,385014810,13890,13890,13890,13890,0
20230901,162400,385014810,13890,13890,13890,13890,0
20230901,162300,385014810,13890,13890,13890,13890,0
20230901,162200,385014810,13890,13890,13890,13890,0
20230901,162100,385014810,13890,13890,13890,13890,0
20230901,162000,385014810,13890,13890,13890,13890,0
20230901,161900,385014810,13890,13890,13890,13890,0
20230901,161800,385014810,13890,13890,13890,13890,0
20230901,161700,385014810,13890,13890,13890,13890,0
20230901,161600,385014810,13890,13890,13890,13890,0
20230901,161500,385014810,13890,13890,13890,13890,0
20230901,161400,385014810,13890,13890,13890,13890,0
20230901,161300,385014810,13890,13890,13890,13890,0
20230901,161200,385014810,13890,13890,13890,13890,0
20230901,161100,385014810,13890,13890,13890,13890,0
20230901,161000,385014810,13890,13890,13890,13890,0
20230901,160900,385014810,13890,13890,13890,13890,0
20230901,160800,385014810,13890,13890,13890,13890,0
20230901,160700,385014810,13890,13890,13890,13890,0
20230901,160600,385014810,13890,13890,13890,13890,3722
20230901,160500,385014810,13890,13890,13890,13890,0
20230901,160400,385014810,13890,13890,13890,13890,0
20230901,160300,385014810,13890,13890,13890,13890,0
20230901,160200,385014810,13890,13890,13890,13890,0
20230901,160100,385014810,13890,13890,13890,13890,0
20230901,160000,385014810,13890,13890,13890,13890,0
20230901,155900,385014810,13890,13890,13890,13890,0
20230901,155800,385014810,13890,13890,13890,13890,0
20230901,155700,385014810,13890,13890,13890,13890,0
20230901,155600,385014810,13890,13890,13890,13890,0
20230901,155500,385014810,13890,13890,13890,13890,0
20230901,155400,385014810,13890,13890,13890,13890,0
20230901,155300,385014810,13890,13890,13890,13890,0
20230901,155200,385014810,13890,13890,13890,13890,0
20230901,155100,385014810,13890,13890,13890,13890,0
20230901,155000,385014810,13890,13890,13890,13890,0
20230901,154900,385014810,13890,13890,13890,13890,0
20230901,154800,385014810,13890,13890,13890,13890,0
20230901,154700,385014810,13890,13890,13890,13890,0
20230901,154600,385014810,13890,13890,13890,13890,0
20230901,154500,385014810,13890,13890,13890,13890,0
20230901,154400,385014810,13890,13890,13890,13890,0
20230901,154300,385014810,13890,13890,13890,13890,0
20230901,154200,385014810,13890,13890,13890,13890,0
20230901,154100,385014810,13890,13890,13890,13890,0
20230901,154000,385014810,13890,13890,13890,13890,0
20230901,153900,385014810,13890,13890,13890,13890,0
20230901,153800,385014810,13890,13890,13890,13890,0
20230901,153700,385014810,13890,13890,13890,13890,0
20230901,153600,385014810,13890,13890,13890,13890,3722
20230901,153500,385014810,13890,13890,13890,13890,0
20230901,153400,385014810,13890,13890,13890,13890,0
20230901,153300,385014810,13890,13890,13890,13890,0
20230901,153200,385014810,13890,13890,13890,13890,0
20230901,153100,385014810,13890,13890,13890,13890,0
20230901,153000,385014810,13890,13890,13890,13890,3722
20230901,152900,333316230,13850,13850,13850,13850,0
20230901,152800,333316230,13850,13850,13850,13850,0
20230901,152700,333316230,13850,13850,13850,13850,0
20230901,152600,333316230,13850,13850,13850,13850,0
20230901,152500,333316230,13850,13850,13850,13850,0
20230901,152400,333316230,13850,13850,13850,13850,0
20230901,152300,333316230,13850,13850,13850,13850,0
20230901,152200,333316230,13850,13850,13850,13850,0
20230901,152100,333316230,13850,13850,13850,13850,0
20230901,152000,333316230,13850,13850,13850,13850,0
20230901,151900,333316230,13850,13860,13860,13850,8
20230901,151800,333205400,13860,13860,13860,13860,7
20230901,151700,333108380,13880,13880,13880,13880,1
20230901,151600,333094500,13890,13890,13890,13890,50
20230901,151500,332400000,13900,13900,13900,13900,0
20230901,151400,332400000,13900,13900,13900,13900,0
20230901,151300,332400000,13900,13900,13900,13900,0
20230901,151200,332400000,13900,13900,13900,13900,0
20230901,151100,332400000,13900,13860,13900,13860,12
20230901,151000,332233600,13900,13900,13900,13900,0
20230901,150900,332233600,13900,13900,13900,13900,0
20230901,150800,332233600,13900,13900,13900,13900,0
20230901,150700,332233600,13900,13900,13900,13900,0
20230901,150600,332233600,13900,13900,13900,13900,0
20230901,150500,332233600,13900,13900,13900,13900,2
20230901,150400,332205800,13850,13850,13850,13850,4
20230901,150300,332150400,13860,13860,13860,13860,0
20230901,150200,332150400,13860,13860,13860,13860,10
20230901,150100,332011800,13860,13860,13860,13860,138
20230901,150000,330099120,13850,13840,13850,13840,190
20230901,145900,327469000,13890,13890,13890,13890,0
20230901,145800,327469000,13890,13890,13890,13890,0
20230901,145700,327469000,13890,13890,13890,13890,0
20230901,145600,327469000,13890,13870,13890,13870,8
20230901,145500,327357910,13860,13860,13860,13860,0
20230901,145400,327357910,13860,13840,13860,13840,300
20230901,145300,323203010,13860,13860,13860,13860,145
20230901,145200,321193310,13830,13830,13830,13830,93
20230901,145100,319907120,13840,13850,13850,13830,326
20230901,145000,315394470,13850,13860,13860,13850,272
20230901,144900,311627170,13900,13900,13900,13860,104
20230901,144800,310185570,13890,13870,13890,13870,220
20230901,144700,307132170,13900,13900,13900,13900,0
20230901,144600,307132170,13900,13900,13900,13900,0
20230901,144500,307132170,13900,13900,13900,13900,0
20230901,144400,307132170,13900,13900,13900,13900,0
20230901,144300,307132170,13900,13900,13900,13900,0
20230901,144200,307132170,13900,13900,13900,13900,0
20230901,144100,307132170,13900,13890,13900,13890,2
20230901,144000,307104380,13930,13890,13930,13890,15
20230901,143900,306895700,13880,13890,13890,13880,22
20230901,143800,306590220,13930,13920,13930,13920,4
20230901,143700,306534520,13900,13900,13900,13900,11
20230901,143600,306381620,13980,13980,13980,13980,0
20230901,143500,306381620,13980,13980,13980,13980,0
20230901,143400,306381620,13980,13980,13980,13980,0
20230901,143300,306381620,13980,13980,13980,13980,500
20230901,143200,299391620,13920,13970,13970,13920,638
20230901,143100,290485660,13960,13960,13960,13960,0
20230901,143000,290485660,13960,13960,13960,13960,2
20230901,142900,290457740,13960,13960,13960,13960,0
20230901,142800,290457740,13960,13930,13960,13930,1000
20230901,142700,276509100,13910,13910,13910,13910,10
20230901,142600,276370000,13930,13930,13930,13930,1
20230901,142500,276356070,13910,13910,13910,13910,10
20230901,142400,276216970,13920,13920,13920,13920,10
20230901,142300,276077770,13970,13910,13970,13910,304
20230901,142200,271844400,13920,13920,13970,13920,1144
20230901,142100,255906190,13920,13920,13920,13920,0
20230901,142000,255906190,13920,13920,13920,13920,0
20230901,141900,255906190,13920,13920,13920,13920,0
20230901,141800,255906190,13920,13920,13920,13920,0
20230901,141700,255906190,13920,13920,13920,13920,0
20230901,141600,255906190,13920,13920,13920,13920,10
20230901,141500,255766990,13890,13890,13890,13890,0
20230901,141400,255766990,13890,13890,13890,13890,10
20230901,141300,255628090,13920,13920,13920,13920,0
20230901,141200,255628090,13920,13920,13920,13920,3
20230901,141100,255586330,13890,13890,13890,13890,10
20230901,141000,255447430,13920,13920,13920,13920,0
20230901,140900,255447430,13920,13920,13920,13920,0
20230901,140800,255447430,13920,13920,13920,13920,0
20230901,140700,255447430,13920,13920,13920,13920,0
20230901,140600,255447430,13920,13920,13920,13920,0
20230901,140500,255447430,13920,13920,13920,13920,2
20230901,140400,255419590,13890,13890,13890,13890,0
20230901,140300,255419590,13890,13920,13940,13890,600
20230901,140200,247067750,13930,13930,13930,13930,0
20230901,140100,247067750,13930,13930,13930,13930,0
20230901,140000,247067750,13930,13930,13930,13930,0
20230901,135900,247067750,13930,13930,13930,13930,0
20230901,135800,247067750,13930,13930,13930,13930,0
20230901,135700,247067750,13930,13930,13930,13930,0
20230901,135600,247067750,13930,13930,13930,13930,0
20230901,135500,247067750,13930,13930,13930,13930,0
20230901,135400,247067750,13930,13930,13930,13930,0
20230901,135300,247067750,13930,13930,13930,13930,0
20230901,135200,247067750,13930,13930,13930,13930,0
20230901,135100,247067750,13930,13910,13930,13910,1000
20230901,135000,233144280,13910,13910,13910,13910,0
20230901,134900,233144280,13910,13910,13910,13910,0
20230901,134800,233144280,13910,13910,13910,13910,2
20230901,134700,233116460,13870,13910,13910,13870,31
20230901,134600,232685370,13870,13920,13920,13870,114
20230901,134500,231103970,13860,13890,13890,13860,570
20230901,134400,223195590,13920,13920,13920,13920,0
20230901,134300,223195590,13920,13920,13920,13920,0
20230901,134200,223195590,13920,13920,13920,13920,1
20230901,134100,223181670,13920,13920,13920,13920,2
20230901,134000,223153830,13940,13940,13940,13940,0
20230901,133900,223153830,13940,13940,13940,13940,0
20230901,133800,223153830,13940,13940,13940,13940,2
20230901,133700,223125950,13890,13900,13900,13890,39
20230901,133600,222583940,13900,13900,13900,13900,10
20230901,133500,222444940,13940,13940,13940,13940,0
20230901,133400,222444940,13940,13940,13940,13940,0
20230901,133300,222444940,13940,13940,13940,13940,0
20230901,133200,222444940,13940,13940,13940,13940,0
20230901,133100,222444940,13940,13940,13940,13940,0
20230901,133000,222444940,13940,13940,13940,13940,0
20230901,132900,222444940,13940,13940,13940,13940,0
20230901,132800,222444940,13940,13940,13940,13940,0
20230901,132700,222444940,13940,13940,13940,13940,0
20230901,132600,222444940,13940,13940,13940,13940,0
20230901,132500,222444940,13940,13940,13940,13940,0
20230901,132400,222444940,13940,13940,13940,13940,0
20230901,132300,222444940,13940,13900,13940,13900,23
20230901,132200,222125160,13900,13910,13910,13900,20
20230901,132100,221847060,13920,13930,13930,13920,21
20230901,132000,221554630,13900,13900,13900,13900,0
20230901,131900,221554630,13900,13900,13900,13900,0
20230901,131800,221554630,13900,13900,13900,13900,0
20230901,131700,221554630,13900,13920,13920,13900,30
20230901,131600,221137330,13930,13930,13930,13930,0
20230901,131500,221137330,13930,13930,13930,13930,10
20230901,131400,220998030,13930,13930,13930,13930,10
20230901,131300,220858730,13950,13920,13950,13920,500
20230901,131200,213885440,13920,13920,13920,13920,0
20230901,131100,213885440,13920,13920,13920,13900,5
20230901,131000,213815860,13900,13900,13900,13900,0
20230901,130900,213815860,13900,13900,13900,13900,0
20230901,130800,213815860,13900,13900,13900,13900,10
20230901,130700,213676860,13900,13910,13910,13900,32
20230901,130600,213231950,13920,13920,13920,13920,0
20230901,130500,213231950,13920,13920,13920,13920,68
20230901,130400,212285390,13900,13950,13950,13900,161
20230901,130300,210044360,13880,13940,13940,13880,3120
20230901,130200,166675720,13950,13950,13950,13950,10
20230901,130100,166536220,13930,13930,13930,13930,20
20230901,130000,166257620,13940,13950,13950,13930,146
20230901,125900,164223440,13940,13940,13940,13940,0
20230901,125800,164223440,13940,13940,13940,13940,10
20230901,125700,164084040,13940,13940,13940,13940,280
20230901,125600,160180840,13930,13930,13930,13930,14
20230901,125500,159985820,13940,13900,13940,13900,476
20230901,125400,153369340,13970,13930,13970,13900,178
20230901,125300,150888890,13910,13910,13910,13910,0
20230901,125200,150888890,13910,13910,13910,13910,2
20230901,125100,150861070,13930,13930,13930,13930,151
20230901,125000,148757640,13950,13950,13950,13950,0
20230901,124900,148757640,13950,13950,13950,13950,1
20230901,124800,148743690,13950,13950,13950,13950,0
20230901,124700,148743690,13950,13950,13950,13950,1
20230901,124600,148729740,13960,13960,13960,13960,0
20230901,124500,148729740,13960,13960,13960,13960,1
20230901,124400,148715780,13970,13970,13970,13970,0
20230901,124300,148715780,13970,13970,13970,13970,0
20230901,124200,148715780,13970,13970,13970,13970,2
20230901,124100,148687840,13970,13970,13970,13970,0
20230901,124000,148687840,13970,13970,13970,13970,0
20230901,123900,148687840,13970,13970,13970,13970,0
20230901,123800,148687840,13970,13970,13970,13970,0
20230901,123700,148687840,13970,13970,13970,13970,0
20230901,123600,148687840,13970,13970,13970,13970,0
20230901,123500,148687840,13970,13970,13970,13970,0
20230901,123400,148687840,13970,13970,13970,13970,0
20230901,123300,148687840,13970,13970,13970,13970,0
20230901,123200,148687840,13970,13970,13970,13970,0
20230901,123100,148687840,13970,13970,13970,13970,0
20230901,123000,148687840,13970,13970,13970,13970,0
20230901,122900,148687840,13970,13970,13970,13970,0
20230901,122800,148687840,13970,13970,13970,13970,0
20230901,122700,148687840,13970,13970,13970,13970,0
20230901,122600,148687840,13970,13970,13970,13970,2
20230901,122500,148659900,13960,13960,13960,13960,0
20230901,122400,148659900,13960,13960,13960,13960,0
20230901,122300,148659900,13960,13960,13970,13960,8
20230901,122200,148548200,13950,13950,13960,13930,9
20230901,122100,148422670,13940,13940,13940,13940,4
20230901,122000,148366910,13910,13940,13940,13910,3
20230901,121900,148325120,13940,13920,13940,13920,198
20230901,121800,145567480,13920,13920,13920,13920,0
20230901,121700,145567480,13920,13910,13920,13910,100
20230901,121600,144175560,13910,13890,13910,13890,192
20230901,121500,141508600,13890,13890,13890,13890,0
20230901,121400,141508600,13890,13890,13890,13890,0
20230901,121300,141508600,13890,13890,13890,13890,0
20230901,121200,141508600,13890,13890,13890,13890,0
20230901,121100,141508600,13890,13890,13890,13890,231
20230901,121000,138300010,13890,13890,13890,13890,329
20230901,120900,133730200,13890,13890,13890,13890,0
20230901,120800,133730200,13890,13900,13900,13890,80
20230901,120700,132618900,13910,13910,13910,13910,0
20230901,120600,132618900,13910,13910,13910,13910,0
20230901,120500,132618900,13910,13910,13910,13910,0
20230901,120400,132618900,13910,13900,13910,13890,194
20230901,120300,129922790,13900,13940,13940,13900,430
20230901,120200,123939580,13970,13970,13970,13970,20
20230901,120100,123660180,13970,13970,13970,13970,0
20230901,120000,123660180,13970,13960,13970,13940,116
20230901,115900,122042830,13950,13970,13970,13950,25
20230901,115800,121693880,13970,13970,13970,13970,0
20230901,115700,121693880,13970,13970,13970,13970,5
20230901,115600,121624030,13960,13970,13970,13960,93
20230901,115500,120325070,13980,13990,13990,13980,7
20230901,115400,120227190,13990,13990,13990,13990,5
20230901,115300,120157240,13990,13990,13990,13990,0
20230901,115200,120157240,13990,13970,13990,13970,11
20230901,115100,120003550,13980,13990,13990,13970,107
20230901,115000,118507020,13990,13970,13990,13970,38
20230901,114900,117975870,13960,13960,13960,13960,0
20230901,114800,117975870,13960,13960,13960,13960,0
20230901,114700,117975870,13960,13960,13960,13960,5
20230901,114600,117906070,13980,13980,13980,13980,5
20230901,114500,117836170,13980,13970,13980,13930,52
20230901,114400,117111190,13980,13980,13980,13980,5
20230901,114300,117041290,13980,13980,13980,13980,5
20230901,114200,116971390,13980,13980,13980,13980,5
20230901,114100,116901490,13980,13980,13980,13980,5
20230901,114000,116831590,13970,13970,13970,13970,1
20230901,113900,116817620,13980,13980,13980,13980,6
20230901,113800,116733740,13990,13990,13990,13990,5
20230901,113700,116663790,13980,13980,13980,13980,4
20230901,113600,116607870,13980,13980,13980,13970,15
20230901,113500,116398180,13980,13980,13980,13980,2
20230901,113400,116370220,13990,13990,13990,13990,5
20230901,113300,116300270,13990,13990,13990,13990,5
20230901,113200,116230320,13990,13990,13990,13990,5
20230901,113100,116160370,13990,13990,13990,13990,15
20230901,113000,115950520,13980,13990,13990,13980,3
20230901,112900,115908570,13980,13980,13980,13980,1
20230901,112800,115894590,13980,13980,13980,13980,6
20230901,112700,115810710,13980,13990,13990,13980,10
20230901,112600,115670860,13990,13990,13990,13990,6
20230901,112500,115586920,13990,13990,13990,13990,1
20230901,112400,115572930,13990,13990,13990,13990,5
20230901,112300,115502980,13990,13990,13990,13990,6
20230901,112200,115419040,13990,13990,13990,13990,1
20230901,112100,115405050,13980,13990,13990,13980,10
20230901,112000,115265200,13990,13990,13990,13990,1
20230901,111900,115251210,13990,13990,13990,13990,4
20230901,111800,115195250,13990,13990,13990,13990,6
20230901,111700,115111310,13990,13990,13990,13990,2
20230901,111600,115083330,13960,13960,13960,13960,133
20230901,111500,113226650,13990,13980,13990,13930,351
20230901,111400,108334730,13990,14020,14030,13990,44
20230901,111300,107718820,13990,13990,13990,13990,0
20230901,111200,107718820,13990,14020,14020,13990,8
20230901,111100,107606820,13990,14020,14020,13990,31
20230901,111000,107173050,14000,14010,14010,14000,10
20230901,110900,107033000,14020,14020,14020,14020,6
20230901,110800,106948880,14020,14020,14020,14020,6
20230901,110700,106864760,14020,14020,14020,14020,7
20230901,110600,106766620,14020,14030,14030,14020,16
20230901,110500,106542210,14020,14020,14020,14020,0
20230901,110400,106542210,14020,14020,14020,14020,8
20230901,110300,106430050,14020,14020,14020,14020,1
20230901,110200,106416030,14020,14020,14020,14020,0
20230901,110100,106416030,14020,14020,14020,14020,1
20230901,110000,106402010,14020,14010,14030,14010,504
20230901,105900,99339360,14000,14000,14000,14000,0
20230901,105800,99339360,14000,13980,14000,13980,6
20230901,105700,99255460,13970,14010,14010,13970,24
20230901,105600,98919640,14010,14010,14010,14010,0
20230901,105500,98919640,14010,14010,14010,14010,6
20230901,105400,98835580,14010,14020,14020,14010,10
20230901,105300,98695430,14020,14020,14020,14020,6
20230901,105200,98611310,14020,14020,14020,14020,6
20230901,105100,98527190,14020,14020,14020,14020,0
20230901,105000,98527190,14020,14020,14020,14020,1
20230901,104900,98513170,14020,14020,14020,14020,1
20230901,104800,98499150,14010,14010,14010,14010,0
20230901,104700,98499150,14010,14010,14010,14010,1
20230901,104600,98485140,14000,14000,14000,14000,1
20230901,104500,98471140,13950,13950,13950,13950,0
20230901,104400,98471140,13950,13950,13950,13950,0
20230901,104300,98471140,13950,13960,13960,13950,7
20230901,104200,98373440,13960,13960,13960,13960,0
20230901,104100,98373440,13960,14010,14010,13960,180
20230901,104000,95859760,14020,14020,14020,14020,5
20230901,103900,95789660,14020,14020,14020,14020,5
20230901,103800,95719560,14020,14020,14020,14020,4
20230901,103700,95663480,14010,14010,14010,14010,1
20230901,103600,95649470,13990,13990,13990,13990,0
20230901,103500,95649470,13990,14020,14020,13990,25
20230901,103400,95299370,14020,14020,14020,14020,5
20230901,103300,95229270,14010,14010,14010,14010,0
20230901,103200,95229270,14010,14010,14010,14010,0
20230901,103100,95229270,14010,14010,14010,14010,5
20230901,103000,95159220,13940,14000,14040,13940,604
20230901,102900,86693380,14000,14000,14000,14000,5
20230901,102800,86623380,13990,14000,14000,13990,6
20230901,102700,86539390,14000,14000,14000,14000,0
20230901,102600,86539390,14000,14000,14000,14000,5
20230901,102500,86469390,14000,14000,14000,14000,5
20230901,102400,86399390,14000,14000,14000,14000,5
20230901,102300,86329390,14000,14000,14000,14000,5
20230901,102200,86259390,14000,14000,14000,14000,0
20230901,102100,86259390,14000,14000,14000,14000,5
20230901,102000,86189390,14000,14000,14000,14000,5
20230901,101900,86119390,13990,14000,14000,13990,6
20230901,101800,86035400,14000,14000,14000,14000,6
20230901,101700,85951400,14000,14000,14000,14000,0
20230901,101600,85951400,14000,14000,14000,14000,5
20230901,101500,85881400,14000,14000,14000,14000,5
20230901,101400,85811400,14000,14000,14000,14000,5
20230901,101300,85741400,14000,14000,14000,14000,6
20230901,101200,85657400,14000,14000,14000,14000,0
20230901,101100,85657400,14000,14000,14000,14000,5
20230901,101000,85587400,14000,14000,14000,14000,5
20230901,100900,85517400,14000,14000,14000,14000,5
20230901,100800,85447400,14000,14000,14000,14000,5
20230901,100700,85377400,14000,14000,14000,14000,0
20230901,100600,85377400,14000,14000,14000,14000,5
20230901,100500,85307400,14000,14000,14000,14000,5
20230901,100400,85237400,13950,13950,13950,13950,0
20230901,100300,85237400,13950,13950,13950,13950,0
20230901,100200,85237400,13950,13950,13950,13950,0
20230901,100100,85237400,13950,14000,14000,13950,645
20230901,100000,76210330,14020,14000,14020,13950,374
20230901,095900,70989090,14010,14010,14010,14010,0
20230901,095800,70989090,14010,14010,14010,14010,0
20230901,095700,70989090,14010,13980,14010,13980,15
20230901,095600,70779300,13970,13970,13970,13970,0
20230901,095500,70779300,13970,13970,13970,13970,0
20230901,095400,70779300,13970,13990,13990,13970,316
20230901,095300,66361560,14000,14000,14000,14000,0
20230901,095200,66361560,14000,14000,14000,14000,0
20230901,095100,66361560,14000,14010,14010,14000,212
20230901,095000,63392750,14020,14020,14020,14020,0
20230901,094900,63392750,14020,14020,14020,14020,0
20230901,094800,63392750,14020,14020,14020,14020,0
20230901,094700,63392750,14020,14020,14020,14020,0
20230901,094600,63392750,14020,14020,14020,14020,0
20230901,094500,63392750,14020,14020,14020,14020,4
20230901,094400,63336670,14020,14020,14020,14020,0
20230901,094300,63336670,14020,14020,14020,14020,0
20230901,094200,63336670,14020,14020,14020,14020,0
20230901,094100,63336670,14020,14020,14020,14020,0
20230901,094000,63336670,14020,14020,14020,14020,0
20230901,093900,63336670,14020,14020,14020,14020,1
20230901,093800,63322650,14020,14020,14020,14020,8
20230901,093700,63210490,14010,14030,14030,14010,499
20230901,093600,56214090,14030,14040,14040,14030,158
20230901,093500,53996640,14040,14070,14070,14040,191
20230901,093400,51311840,14070,14080,14080,14070,89
20230901,093300,50059500,14080,14080,14080,14080,54
20230901,093200,49299180,14080,14100,14120,14080,152
20230901,093100,47155780,14120,14120,14120,14120,0
20230901,093000,47155780,14120,14110,14120,14110,500
20230901,092900,40100570,14100,14100,14100,14100,13
20230901,092800,39917270,14120,14120,14120,14120,0
20230901,092700,39917270,14120,14100,14120,14100,80
20230901,092600,38787710,14100,14100,14100,14100,17
20230901,092500,38548010,14100,14100,14100,14100,11
20230901,092400,38392910,14100,14100,14100,14100,2
20230901,092300,38364710,14100,14100,14100,14100,1
20230901,092200,38350610,14110,14110,14110,14110,0
20230901,092100,38350610,14110,14120,14130,14110,109
20230901,092000,36810900,14120,14080,14120,14080,12
20230901,091900,36641860,14080,14080,14080,14080,140
20230901,091800,34670660,14060,14080,14100,14060,150
20230901,091700,32561320,14030,14030,14030,14030,0
20230901,091600,32561320,14030,14030,14030,14030,20
20230901,091500,32280720,14120,14120,14120,14120,0
20230901,091400,32280720,14120,14120,14120,14120,1
20230901,091300,32266600,14000,14030,14030,14000,300
20230901,091200,28065170,14030,14050,14050,14030,155
20230901,091100,25889950,14040,14100,14140,14040,202
20230901,091000,23049360,14130,14110,14130,14110,354
20230901,090900,18048470,14130,14130,14130,14130,0
20230901,090800,18048470,14130,14130,14130,14130,0
20230901,090700,18048470,14130,14130,14130,14130,0
20230901,090600,18048470,14130,14130,14130,14130,2
20230901,090500,18020210,14020,14140,14140,14020,113
20230901,090400,16428530,14150,14150,14150,14150,1
20230901,090300,16414380,14040,14040,14040,14040,80
20230901,090200,15291180,14030,14030,14030,14030,0
20230901,090100,15291180,14030,14150,14190,14030,502
20230901,090000,8176080,14160,14020,14160,14010,583