KissMeData/175140/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,200600,850280330,10760,10760,10760,10760,1864
20230908,200500,850280330,10760,10760,10760,10760,0
20230908,200400,850280330,10760,10760,10760,10760,0
20230908,200300,850280330,10760,10760,10760,10760,0
20230908,200200,850280330,10760,10760,10760,10760,0
20230908,200100,850280330,10760,10760,10760,10760,0
20230908,200000,850280330,10760,10760,10760,10760,0
20230908,195900,850280330,10760,10760,10760,10760,0
20230908,195800,850280330,10760,10760,10760,10760,0
20230908,195700,850280330,10760,10760,10760,10760,0
20230908,195600,850280330,10760,10760,10760,10760,0
20230908,195500,850280330,10760,10760,10760,10760,0
20230908,195400,850280330,10760,10760,10760,10760,0
20230908,195300,850280330,10760,10760,10760,10760,0
20230908,195200,850280330,10760,10760,10760,10760,0
20230908,195100,850280330,10760,10760,10760,10760,0
20230908,195000,850280330,10760,10760,10760,10760,0
20230908,194900,850280330,10760,10760,10760,10760,0
20230908,194800,850280330,10760,10760,10760,10760,0
20230908,194700,850280330,10760,10760,10760,10760,0
20230908,194600,850280330,10760,10760,10760,10760,0
20230908,194500,850280330,10760,10760,10760,10760,0
20230908,194400,850280330,10760,10760,10760,10760,0
20230908,194300,850280330,10760,10760,10760,10760,0
20230908,194200,850280330,10760,10760,10760,10760,0
20230908,194100,850280330,10760,10760,10760,10760,0
20230908,194000,850280330,10760,10760,10760,10760,0
20230908,193900,850280330,10760,10760,10760,10760,0
20230908,193800,850280330,10760,10760,10760,10760,0
20230908,193700,850280330,10760,10760,10760,10760,0
20230908,193600,850280330,10760,10760,10760,10760,1864
20230908,193500,850280330,10760,10760,10760,10760,0
20230908,193400,850280330,10760,10760,10760,10760,0
20230908,193300,850280330,10760,10760,10760,10760,0
20230908,193200,850280330,10760,10760,10760,10760,0
20230908,193100,850280330,10760,10760,10760,10760,0
20230908,193000,850280330,10760,10760,10760,10760,0
20230908,192900,850280330,10760,10760,10760,10760,0
20230908,192800,850280330,10760,10760,10760,10760,0
20230908,192700,850280330,10760,10760,10760,10760,0
20230908,192600,850280330,10760,10760,10760,10760,0
20230908,192500,850280330,10760,10760,10760,10760,0
20230908,192400,850280330,10760,10760,10760,10760,0
20230908,192300,850280330,10760,10760,10760,10760,0
20230908,192200,850280330,10760,10760,10760,10760,0
20230908,192100,850280330,10760,10760,10760,10760,0
20230908,192000,850280330,10760,10760,10760,10760,0
20230908,191900,850280330,10760,10760,10760,10760,0
20230908,191800,850280330,10760,10760,10760,10760,0
20230908,191700,850280330,10760,10760,10760,10760,0
20230908,191600,850280330,10760,10760,10760,10760,0
20230908,191500,850280330,10760,10760,10760,10760,0
20230908,191400,850280330,10760,10760,10760,10760,0
20230908,191300,850280330,10760,10760,10760,10760,0
20230908,191200,850280330,10760,10760,10760,10760,0
20230908,191100,850280330,10760,10760,10760,10760,0
20230908,191000,850280330,10760,10760,10760,10760,0
20230908,190900,850280330,10760,10760,10760,10760,0
20230908,190800,850280330,10760,10760,10760,10760,0
20230908,190700,850280330,10760,10760,10760,10760,0
20230908,190600,850280330,10760,10760,10760,10760,1864
20230908,190500,850280330,10760,10760,10760,10760,0
20230908,190400,850280330,10760,10760,10760,10760,0
20230908,190300,850280330,10760,10760,10760,10760,0
20230908,190200,850280330,10760,10760,10760,10760,0
20230908,190100,850280330,10760,10760,10760,10760,0
20230908,190000,850280330,10760,10760,10760,10760,0
20230908,185900,850280330,10760,10760,10760,10760,0
20230908,185800,850280330,10760,10760,10760,10760,0
20230908,185700,850280330,10760,10760,10760,10760,0
20230908,185600,850280330,10760,10760,10760,10760,0
20230908,185500,850280330,10760,10760,10760,10760,0
20230908,185400,850280330,10760,10760,10760,10760,0
20230908,185300,850280330,10760,10760,10760,10760,0
20230908,185200,850280330,10760,10760,10760,10760,0
20230908,185100,850280330,10760,10760,10760,10760,0
20230908,185000,850280330,10760,10760,10760,10760,0
20230908,184900,850280330,10760,10760,10760,10760,0
20230908,184800,850280330,10760,10760,10760,10760,0
20230908,184700,850280330,10760,10760,10760,10760,0
20230908,184600,850280330,10760,10760,10760,10760,0
20230908,184500,850280330,10760,10760,10760,10760,0
20230908,184400,850280330,10760,10760,10760,10760,0
20230908,184300,850280330,10760,10760,10760,10760,0
20230908,184200,850280330,10760,10760,10760,10760,0
20230908,184100,850280330,10760,10760,10760,10760,0
20230908,184000,850280330,10760,10760,10760,10760,0
20230908,183900,850280330,10760,10760,10760,10760,0
20230908,183800,850280330,10760,10760,10760,10760,0
20230908,183700,850280330,10760,10760,10760,10760,0
20230908,183600,850280330,10760,10760,10760,10760,1864
20230908,183500,850280330,10760,10760,10760,10760,0
20230908,183400,850280330,10760,10760,10760,10760,0
20230908,183300,850280330,10760,10760,10760,10760,0
20230908,183200,850280330,10760,10760,10760,10760,0
20230908,183100,850280330,10760,10760,10760,10760,0
20230908,183000,850280330,10760,10760,10760,10760,0
20230908,182900,850280330,10760,10760,10760,10760,0
20230908,182800,850280330,10760,10760,10760,10760,0
20230908,182700,850280330,10760,10760,10760,10760,0
20230908,182600,850280330,10760,10760,10760,10760,0
20230908,182500,850280330,10760,10760,10760,10760,0
20230908,182400,850280330,10760,10760,10760,10760,0
20230908,182300,850280330,10760,10760,10760,10760,0
20230908,182200,850280330,10760,10760,10760,10760,0
20230908,182100,850280330,10760,10760,10760,10760,0
20230908,182000,850280330,10760,10760,10760,10760,0
20230908,181900,850280330,10760,10760,10760,10760,0
20230908,181800,850280330,10760,10760,10760,10760,0
20230908,181700,850280330,10760,10760,10760,10760,0
20230908,181600,850280330,10760,10760,10760,10760,0
20230908,181500,850280330,10760,10760,10760,10760,0
20230908,181400,850280330,10760,10760,10760,10760,0
20230908,181300,850280330,10760,10760,10760,10760,0
20230908,181200,850280330,10760,10760,10760,10760,0
20230908,181100,850280330,10760,10760,10760,10760,0
20230908,181000,850280330,10760,10760,10760,10760,0
20230908,180900,850280330,10760,10760,10760,10760,0
20230908,180800,850280330,10760,10760,10760,10760,0
20230908,180700,850280330,10760,10760,10760,10760,0
20230908,180600,850280330,10760,10760,10760,10760,1864
20230908,180500,850280330,10760,10760,10760,10760,0
20230908,180400,850280330,10760,10760,10760,10760,0
20230908,180300,850280330,10760,10760,10760,10760,0
20230908,180200,850280330,10760,10760,10760,10760,0
20230908,180100,850280330,10760,10760,10760,10760,0
20230908,180000,850280330,10760,10760,10760,10760,0
20230908,175900,850280330,10760,10760,10760,10760,0
20230908,175800,850280330,10760,10760,10760,10760,0
20230908,175700,850280330,10760,10760,10760,10760,0
20230908,175600,850280330,10760,10760,10760,10760,0
20230908,175500,850280330,10760,10760,10760,10760,0
20230908,175400,850280330,10760,10760,10760,10760,0
20230908,175300,850280330,10760,10760,10760,10760,0
20230908,175200,850280330,10760,10760,10760,10760,0
20230908,175100,850280330,10760,10760,10760,10760,0
20230908,175000,850280330,10760,10760,10760,10760,0
20230908,174900,850280330,10760,10760,10760,10760,0
20230908,174800,850280330,10760,10760,10760,10760,0
20230908,174700,850280330,10760,10760,10760,10760,0
20230908,174600,850280330,10760,10760,10760,10760,0
20230908,174500,850280330,10760,10760,10760,10760,0
20230908,174400,850280330,10760,10760,10760,10760,0
20230908,174300,850280330,10760,10760,10760,10760,0
20230908,174200,850280330,10760,10760,10760,10760,0
20230908,174100,850280330,10760,10760,10760,10760,0
20230908,174000,850280330,10760,10760,10760,10760,0
20230908,173900,850280330,10760,10760,10760,10760,0
20230908,173800,850280330,10760,10760,10760,10760,0
20230908,173700,850280330,10760,10760,10760,10760,0
20230908,173600,850280330,10760,10760,10760,10760,1864
20230908,173500,850280330,10760,10760,10760,10760,0
20230908,173400,850280330,10760,10760,10760,10760,0
20230908,173300,850280330,10760,10760,10760,10760,0
20230908,173200,850280330,10760,10760,10760,10760,0
20230908,173100,850280330,10760,10760,10760,10760,0
20230908,173000,850280330,10760,10760,10760,10760,0
20230908,172900,850280330,10760,10760,10760,10760,0
20230908,172800,850280330,10760,10760,10760,10760,0
20230908,172700,850280330,10760,10760,10760,10760,0
20230908,172600,850280330,10760,10760,10760,10760,0
20230908,172500,850280330,10760,10760,10760,10760,0
20230908,172400,850280330,10760,10760,10760,10760,0
20230908,172300,850280330,10760,10760,10760,10760,0
20230908,172200,850280330,10760,10760,10760,10760,0
20230908,172100,850280330,10760,10760,10760,10760,0
20230908,172000,850280330,10760,10760,10760,10760,0
20230908,171900,850280330,10760,10760,10760,10760,0
20230908,171800,850280330,10760,10760,10760,10760,0
20230908,171700,850280330,10760,10760,10760,10760,0
20230908,171600,850280330,10760,10760,10760,10760,0
20230908,171500,850280330,10760,10760,10760,10760,0
20230908,171400,850280330,10760,10760,10760,10760,0
20230908,171300,850280330,10760,10760,10760,10760,0
20230908,171200,850280330,10760,10760,10760,10760,0
20230908,171100,850280330,10760,10760,10760,10760,0
20230908,171000,850280330,10760,10760,10760,10760,0
20230908,170900,850280330,10760,10760,10760,10760,0
20230908,170800,850280330,10760,10760,10760,10760,0
20230908,170700,850280330,10760,10760,10760,10760,0
20230908,170600,850280330,10760,10760,10760,10760,1864
20230908,170500,850280330,10760,10760,10760,10760,0
20230908,170400,850280330,10760,10760,10760,10760,0
20230908,170300,850280330,10760,10760,10760,10760,0
20230908,170200,850280330,10760,10760,10760,10760,0
20230908,170100,850280330,10760,10760,10760,10760,0
20230908,170000,850280330,10760,10760,10760,10760,0
20230908,165900,850280330,10760,10760,10760,10760,0
20230908,165800,850280330,10760,10760,10760,10760,0
20230908,165700,850280330,10760,10760,10760,10760,0
20230908,165600,850280330,10760,10760,10760,10760,0
20230908,165500,850280330,10760,10760,10760,10760,0
20230908,165400,850280330,10760,10760,10760,10760,0
20230908,165300,850280330,10760,10760,10760,10760,0
20230908,165200,850280330,10760,10760,10760,10760,0
20230908,165100,850280330,10760,10760,10760,10760,0
20230908,165000,850280330,10760,10760,10760,10760,0
20230908,164900,850280330,10760,10760,10760,10760,0
20230908,164800,850280330,10760,10760,10760,10760,0
20230908,164700,850280330,10760,10760,10760,10760,0
20230908,164600,850280330,10760,10760,10760,10760,0
20230908,164500,850280330,10760,10760,10760,10760,0
20230908,164400,850280330,10760,10760,10760,10760,0
20230908,164300,850280330,10760,10760,10760,10760,0
20230908,164200,850280330,10760,10760,10760,10760,0
20230908,164100,850280330,10760,10760,10760,10760,0
20230908,164000,850280330,10760,10760,10760,10760,0
20230908,163900,850280330,10760,10760,10760,10760,0
20230908,163800,850280330,10760,10760,10760,10760,0
20230908,163700,850280330,10760,10760,10760,10760,0
20230908,163600,850280330,10760,10760,10760,10760,1864
20230908,163500,850280330,10760,10760,10760,10760,0
20230908,163400,850280330,10760,10760,10760,10760,0
20230908,163300,850280330,10760,10760,10760,10760,0
20230908,163200,850280330,10760,10760,10760,10760,0
20230908,163100,850280330,10760,10760,10760,10760,0
20230908,163000,850280330,10760,10760,10760,10760,0
20230908,162900,850280330,10760,10760,10760,10760,0
20230908,162800,850280330,10760,10760,10760,10760,0
20230908,162700,850280330,10760,10760,10760,10760,0
20230908,162600,850280330,10760,10760,10760,10760,0
20230908,162500,850280330,10760,10760,10760,10760,0
20230908,162400,850280330,10760,10760,10760,10760,0
20230908,162300,850280330,10760,10760,10760,10760,0
20230908,162200,850280330,10760,10760,10760,10760,0
20230908,162100,850280330,10760,10760,10760,10760,0
20230908,162000,850280330,10760,10760,10760,10760,0
20230908,161900,850280330,10760,10760,10760,10760,0
20230908,161800,850280330,10760,10760,10760,10760,0
20230908,161700,850280330,10760,10760,10760,10760,0
20230908,161600,850280330,10760,10760,10760,10760,0
20230908,161500,850280330,10760,10760,10760,10760,0
20230908,161400,850280330,10760,10760,10760,10760,0
20230908,161300,850280330,10760,10760,10760,10760,0
20230908,161200,850280330,10760,10760,10760,10760,0
20230908,161100,850280330,10760,10760,10760,10760,0
20230908,161000,850280330,10760,10760,10760,10760,0
20230908,160900,850280330,10760,10760,10760,10760,0
20230908,160800,850280330,10760,10760,10760,10760,0
20230908,160700,850280330,10760,10760,10760,10760,0
20230908,160600,850280330,10760,10760,10760,10760,1864
20230908,160500,850280330,10760,10760,10760,10760,0
20230908,160400,850280330,10760,10760,10760,10760,0
20230908,160300,850280330,10760,10760,10760,10760,0
20230908,160200,850280330,10760,10760,10760,10760,0
20230908,160100,850280330,10760,10760,10760,10760,0
20230908,160000,850280330,10760,10760,10760,10760,0
20230908,155900,850280330,10760,10760,10760,10760,0
20230908,155800,850280330,10760,10760,10760,10760,0
20230908,155700,850280330,10760,10760,10760,10760,0
20230908,155600,850280330,10760,10760,10760,10760,0
20230908,155500,850280330,10760,10760,10760,10760,0
20230908,155400,850280330,10760,10760,10760,10760,0
20230908,155300,850280330,10760,10760,10760,10760,0
20230908,155200,850280330,10760,10760,10760,10760,0
20230908,155100,850280330,10760,10760,10760,10760,0
20230908,155000,850280330,10760,10760,10760,10760,0
20230908,154900,850280330,10760,10760,10760,10760,0
20230908,154800,850280330,10760,10760,10760,10760,0
20230908,154700,850280330,10760,10760,10760,10760,0
20230908,154600,850280330,10760,10760,10760,10760,0
20230908,154500,850280330,10760,10760,10760,10760,0
20230908,154400,850280330,10760,10760,10760,10760,0
20230908,154300,850280330,10760,10760,10760,10760,0
20230908,154200,850280330,10760,10760,10760,10760,0
20230908,154100,850280330,10760,10760,10760,10760,0
20230908,154000,850280330,10760,10760,10760,10760,0
20230908,153900,850280330,10760,10760,10760,10760,0
20230908,153800,850280330,10760,10760,10760,10760,0
20230908,153700,850280330,10760,10760,10760,10760,0
20230908,153600,850280330,10760,10760,10760,10760,1864
20230908,153500,850280330,10760,10760,10760,10760,0
20230908,153400,850280330,10760,10760,10760,10760,0
20230908,153300,850280330,10760,10760,10760,10760,0
20230908,153200,850280330,10760,10760,10760,10760,0
20230908,153100,850280330,10760,10760,10760,10760,0
20230908,153000,850280330,10760,10760,10760,10760,1864
20230908,152900,830223690,10820,10820,10820,10820,0
20230908,152800,830223690,10820,10820,10820,10820,0
20230908,152700,830223690,10820,10820,10820,10820,0
20230908,152600,830223690,10820,10820,10820,10820,0
20230908,152500,830223690,10820,10820,10820,10820,0
20230908,152400,830223690,10820,10820,10820,10820,0
20230908,152300,830223690,10820,10820,10820,10820,0
20230908,152200,830223690,10820,10820,10820,10820,0
20230908,152100,830223690,10820,10820,10820,10820,0
20230908,152000,830223690,10820,10820,10820,10820,0
20230908,151900,830223690,10820,10730,10820,10620,1262
20230908,151800,816678230,10790,10720,10790,10620,231
20230908,151700,814198380,10730,10730,10730,10730,0
20230908,151600,814198380,10730,10660,10740,10580,204
20230908,151500,812027400,10670,10590,10670,10590,301
20230908,151400,808839330,10550,10590,10590,10550,922
20230908,151300,799075750,10660,10660,10660,10660,50
20230908,151200,798542750,10660,10660,10660,10660,10
20230908,151100,798436150,10600,10600,10600,10600,19
20230908,151000,798234750,10660,10660,10660,10650,499
20230908,150900,792920100,10650,10650,10650,10650,0
20230908,150800,792920100,10650,10650,10650,10650,0
20230908,150700,792920100,10650,10650,10650,10650,1
20230908,150600,792909450,10750,10750,10750,10750,0
20230908,150500,792909450,10750,10750,10750,10750,0
20230908,150400,792909450,10750,10750,10750,10750,0
20230908,150300,792909450,10750,10730,10750,10720,400
20230908,150200,788616140,10740,10610,10750,10610,273
20230908,150100,785700460,10610,10610,10610,10610,18
20230908,150000,785509480,10590,10590,10590,10590,0
20230908,145900,785509480,10590,10590,10590,10580,35
20230908,145800,785138850,10610,10680,10680,10540,136
20230908,145700,783705200,10640,10640,10640,10640,103
20230908,145600,782609280,10540,10460,10540,10460,699
20230908,145500,775271060,10430,10440,10440,10430,88
20230908,145400,774353020,10470,10470,10470,10470,10
20230908,145300,774248320,10470,10470,10470,10470,0
20230908,145200,774248320,10470,10440,10470,10440,1033
20230908,145100,763448800,10450,10460,10460,10450,747
20230908,145000,755639120,10460,10460,10460,10460,100
20230908,144900,754593120,10460,10460,10460,10460,0
20230908,144800,754593120,10460,10460,10500,10460,162
20230908,144700,752898520,10460,10460,10460,10460,0
20230908,144600,752898520,10460,10460,10460,10460,82
20230908,144500,752040800,10460,10460,10460,10460,0
20230908,144400,752040800,10460,10470,10470,10460,98
20230908,144300,751015690,10460,10540,10540,10460,6
20230908,144200,750952610,10510,10510,10510,10510,96
20230908,144100,749943650,10510,10460,10510,10450,103
20230908,144000,748867170,10510,10510,10510,10510,1
20230908,143900,748856660,10450,10450,10450,10450,0
20230908,143800,748856660,10450,10450,10450,10450,50
20230908,143700,748334160,10450,10500,10500,10450,402
20230908,143600,744120030,10510,10540,10540,10510,86
20230908,143500,743214670,10540,10540,10540,10540,63
20230908,143400,742550650,10540,10510,10540,10510,21
20230908,143300,742329640,10500,10500,10500,10500,2
20230908,143200,742308640,10510,10540,10540,10500,3620
20230908,143100,704281860,10540,10540,10540,10540,139
20230908,143000,702816800,10540,10550,10550,10540,310
20230908,142900,699549300,10560,10570,10570,10550,959
20230908,142800,689422750,10570,10570,10570,10570,0
20230908,142700,689422750,10570,10570,10570,10570,200
20230908,142600,687308750,10580,10560,10580,10560,170
20230908,142500,685511550,10560,10560,10560,10560,0
20230908,142400,685511550,10560,10560,10560,10560,169
20230908,142300,683726910,10560,10560,10560,10560,0
20230908,142200,683726910,10560,10560,10560,10560,100
20230908,142100,682670910,10560,10580,10580,10560,285
20230908,142000,679660800,10590,10570,10590,10570,376
20230908,141900,675686210,10600,10600,10600,10600,60
20230908,141800,675050210,10570,10600,10600,10570,138
20230908,141700,673590410,10640,10640,10640,10640,0
20230908,141600,673590410,10640,10600,10640,10600,132
20230908,141500,672186810,10570,10570,10570,10570,53
20230908,141400,671626600,10580,10580,10580,10580,44
20230908,141300,671161080,10570,10570,10570,10570,500
20230908,141200,665876080,10580,10590,10590,10580,3147
20230908,141100,632559260,10610,10610,10610,10600,1060
20230908,141000,621316160,10640,10640,10640,10640,0
20230908,140900,621316160,10640,10610,10640,10610,100
20230908,140800,620254860,10640,10630,10640,10610,2025
20230908,140700,598749610,10640,10630,10700,10630,130
20230908,140600,597365710,10700,10640,10700,10640,392
20230908,140500,593194230,10710,10680,10710,10650,111
20230908,140400,592009650,10730,10730,10730,10730,10
20230908,140300,591902350,10680,10680,10740,10680,70
20230908,140200,591154150,10750,10750,10750,10750,10
20230908,140100,591046650,10680,10680,10680,10680,0
20230908,140000,591046650,10680,10680,10680,10680,393
20230908,135900,586849410,10680,10640,10680,10640,406
20230908,135800,582520510,10650,10650,10650,10650,20
20230908,135700,582307510,10650,10640,10650,10640,158
20230908,135600,580626040,10640,10640,10640,10640,6
20230908,135500,580562200,10680,10630,10680,10630,50
20230908,135400,580030200,10640,10650,10650,10640,10
20230908,135300,579923750,10660,10680,10680,10660,112
20230908,135200,578727740,10680,10700,10700,10680,10
20230908,135100,578620850,10710,10790,10830,10700,122
20230908,135000,577305530,10780,10780,10780,10780,30
20230908,134900,576982130,10740,10780,10830,10740,116
20230908,134800,575733450,10890,10890,10890,10890,0
20230908,134700,575733450,10890,10890,10890,10890,0
20230908,134600,575733450,10890,10810,10890,10800,1869
20230908,134500,555499710,10810,10680,10810,10670,766
20230908,134400,547305560,10680,10680,10680,10620,252
20230908,134300,544629200,10640,10640,10640,10640,120
20230908,134200,543352400,10640,10640,10640,10640,0
20230908,134100,543352400,10640,10640,10640,10640,0
20230908,134000,543352400,10640,10640,10640,10640,104
20230908,133900,542245840,10640,10640,10640,10640,0
20230908,133800,542245840,10640,10640,10640,10640,73
20230908,133700,541469120,10650,10650,10650,10650,18
20230908,133600,541277420,10650,10650,10650,10650,0
20230908,133500,541277420,10650,10650,10650,10650,0
20230908,133400,541277420,10650,10650,10650,10650,0
20230908,133300,541277420,10650,10650,10650,10650,0
20230908,133200,541277420,10650,10650,10650,10650,1
20230908,133100,541266770,10650,10650,10650,10650,0
20230908,133000,541266770,10650,10650,10650,10650,0
20230908,132900,541266770,10650,10650,10650,10650,7
20230908,132800,541192220,10660,10650,10660,10650,244
20230908,132700,538591190,10650,10650,10650,10650,0
20230908,132600,538591190,10650,10650,10650,10650,0
20230908,132500,538591190,10650,10650,10650,10650,0
20230908,132400,538591190,10650,10650,10650,10650,0
20230908,132300,538591190,10650,10650,10650,10650,0
20230908,132200,538591190,10650,10650,10650,10650,2
20230908,132100,538569890,10660,10660,10660,10660,0
20230908,132000,538569890,10660,10660,10660,10660,0
20230908,131900,538569890,10660,10660,10660,10660,0
20230908,131800,538569890,10660,10640,10660,10640,100
20230908,131700,537504530,10600,10600,10600,10600,764
20230908,131600,529406130,10600,10600,10600,10600,0
20230908,131500,529406130,10600,10600,10600,10600,0
20230908,131400,529406130,10600,10600,10600,10600,0
20230908,131300,529406130,10600,10600,10600,10600,0
20230908,131200,529406130,10600,10600,10600,10600,0
20230908,131100,529406130,10600,10600,10600,10600,0
20230908,131000,529406130,10600,10600,10600,10600,9
20230908,130900,529310730,10590,10590,10590,10590,0
20230908,130800,529310730,10590,10590,10590,10590,0
20230908,130700,529310730,10590,10590,10590,10590,0
20230908,130600,529310730,10590,10590,10600,10590,420
20230908,130500,524859240,10600,10650,10650,10600,334
20230908,130400,521310840,10660,10660,10660,10660,1
20230908,130300,521300180,10600,10600,10600,10600,0
20230908,130200,521300180,10600,10600,10600,10600,2
20230908,130100,521278980,10600,10600,10600,10600,1
20230908,130000,521268380,10600,10600,10600,10600,1
20230908,125900,521257780,10660,10660,10660,10660,10
20230908,125800,521151180,10660,10660,10660,10660,0
20230908,125700,521151180,10660,10660,10660,10660,0
20230908,125600,521151180,10660,10660,10660,10660,0
20230908,125500,521151180,10660,10660,10660,10660,0
20230908,125400,521151180,10660,10660,10660,10660,0
20230908,125300,521151180,10660,10660,10660,10660,0
20230908,125200,521151180,10660,10660,10660,10660,0
20230908,125100,521151180,10660,10660,10660,10660,1
20230908,125000,521140520,10660,10660,10660,10660,0
20230908,124900,521140520,10660,10660,10660,10660,142
20230908,124800,519626800,10660,10660,10660,10660,0
20230908,124700,519626800,10660,10660,10660,10660,0
20230908,124600,519626800,10660,10660,10660,10660,50
20230908,124500,519093800,10660,10660,10660,10660,0
20230908,124400,519093800,10660,10660,10660,10660,0
20230908,124300,519093800,10660,10660,10660,10660,10
20230908,124200,518987200,10660,10660,10660,10660,5
20230908,124100,518933900,10660,10660,10660,10660,0
20230908,124000,518933900,10660,10660,10660,10660,203
20230908,123900,516769920,10600,10600,10600,10600,0
20230908,123800,516769920,10600,10600,10600,10600,0
20230908,123700,516769920,10600,10600,10600,10600,0
20230908,123600,516769920,10600,10600,10600,10600,0
20230908,123500,516769920,10600,10600,10600,10600,0
20230908,123400,516769920,10600,10600,10600,10600,0
20230908,123300,516769920,10600,10600,10600,10600,0
20230908,123200,516769920,10600,10600,10600,10600,0
20230908,123100,516769920,10600,10600,10600,10600,500
20230908,123000,511469920,10600,10600,10600,10600,0
20230908,122900,511469920,10600,10600,10600,10600,500
20230908,122800,506169920,10600,10600,10600,10600,0
20230908,122700,506169920,10600,10600,10600,10600,0
20230908,122600,506169920,10600,10600,10600,10600,0
20230908,122500,506169920,10600,10600,10600,10600,0
20230908,122400,506169920,10600,10600,10600,10600,0
20230908,122300,506169920,10600,10610,10610,10600,1000
20230908,122200,495569110,10620,10620,10620,10620,0
20230908,122100,495569110,10620,10620,10620,10620,0
20230908,122000,495569110,10620,10620,10620,10620,0
20230908,121900,495569110,10620,10620,10620,10620,0
20230908,121800,495569110,10620,10620,10620,10620,500
20230908,121700,490259110,10630,10630,10630,10630,0
20230908,121600,490259110,10630,10630,10630,10630,0
20230908,121500,490259110,10630,10630,10630,10630,500
20230908,121400,484944110,10660,10630,10660,10630,116
20230908,121300,483707940,10610,10610,10610,10610,85
20230908,121200,482806090,10650,10650,10650,10650,46
20230908,121100,482316190,10650,10640,10650,10640,2
20230908,121000,482294900,10610,10610,10610,10610,500
20230908,120900,476989900,10660,10660,10660,10660,187
20230908,120800,474996480,10600,10610,10610,10600,2500
20230908,120700,448485510,10610,10620,10620,10610,800
20230908,120600,439992510,10700,10700,10700,10700,0
20230908,120500,439992510,10700,10700,10700,10700,1
20230908,120400,439981810,10620,10640,10640,10620,1012
20230908,120300,429230190,10700,10700,10700,10700,0
20230908,120200,429230190,10700,10700,10700,10700,1
20230908,120100,429219490,10650,10650,10650,10650,0
20230908,120000,429219490,10650,10680,10680,10650,1012
20230908,115900,418438300,10680,10680,10680,10680,0
20230908,115800,418438300,10680,10680,10680,10680,0
20230908,115700,418438300,10680,10680,10680,10680,183
20230908,115600,416483860,10680,10680,10680,10680,0
20230908,115500,416483860,10680,10680,10680,10680,600
20230908,115400,410075860,10700,10700,10700,10700,0
20230908,115300,410075860,10700,10700,10700,10700,0
20230908,115200,410075860,10700,10700,10700,10700,45
20230908,115100,409594360,10700,10700,10700,10700,0
20230908,115000,409594360,10700,10700,10700,10700,0
20230908,114900,409594360,10700,10700,10700,10700,0
20230908,114800,409594360,10700,10700,10700,10700,0
20230908,114700,409594360,10700,10700,10700,10700,0
20230908,114600,409594360,10700,10700,10700,10700,500
20230908,114500,404244360,10700,10700,10700,10700,10
20230908,114400,404137360,10620,10620,10620,10620,0
20230908,114300,404137360,10620,10620,10620,10620,60
20230908,114200,403500160,10700,10700,10700,10700,8
20230908,114100,403414560,10620,10630,10630,10620,500
20230908,114000,398104270,10630,10630,10630,10630,0
20230908,113900,398104270,10630,10630,10630,10630,0
20230908,113800,398104270,10630,10630,10630,10630,50
20230908,113700,397572770,10710,10710,10710,10710,0
20230908,113600,397572770,10710,10710,10710,10710,0
20230908,113500,397572770,10710,10640,10710,10600,802
20230908,113400,389057410,10640,10640,10640,10640,0
20230908,113300,389057410,10640,10640,10640,10640,0
20230908,113200,389057410,10640,10700,10700,10640,1000
20230908,113100,378371150,10690,10690,10690,10690,0
20230908,113000,378371150,10690,10690,10690,10690,0
20230908,112900,378371150,10690,10690,10690,10690,108
20230908,112800,377216630,10690,10690,10690,10690,0
20230908,112700,377216630,10690,10690,10690,10690,0
20230908,112600,377216630,10690,10690,10690,10690,0
20230908,112500,377216630,10690,10690,10690,10690,0
20230908,112400,377216630,10690,10690,10690,10690,0
20230908,112300,377216630,10690,10690,10690,10690,2
20230908,112200,377195250,10640,10630,10640,10630,134
20230908,112100,375770120,10640,10640,10640,10640,0
20230908,112000,375770120,10640,10600,10640,10600,501
20230908,111900,370459480,10590,10600,10600,10590,508
20230908,111800,365079680,10600,10600,10600,10600,300
20230908,111700,361899680,10600,10600,10600,10600,0
20230908,111600,361899680,10600,10600,10600,10600,0
20230908,111500,361899680,10600,10600,10600,10600,500
20230908,111400,356599680,10600,10600,10600,10600,296
20230908,111300,353462080,10600,10630,10630,10600,3612
20230908,111200,315160120,10620,10620,10620,10620,0
20230908,111100,315160120,10620,10620,10620,10620,0
20230908,111000,315160120,10620,10620,10620,10620,0
20230908,110900,315160120,10620,10630,10630,10620,1434
20230908,110800,299929160,10710,10710,10710,10710,0
20230908,110700,299929160,10710,10710,10710,10710,0
20230908,110600,299929160,10710,10710,10710,10710,1
20230908,110500,299918450,10620,10620,10620,10620,0
20230908,110400,299918450,10620,10650,10650,10620,500
20230908,110300,294597580,10710,10710,10710,10710,0
20230908,110200,294597580,10710,10710,10710,10710,0
20230908,110100,294597580,10710,10710,10710,10710,0
20230908,110000,294597580,10710,10710,10710,10710,0
20230908,105900,294597580,10710,10710,10710,10710,0
20230908,105800,294597580,10710,10710,10710,10710,0
20230908,105700,294597580,10710,10710,10710,10710,0
20230908,105600,294597580,10710,10650,10710,10650,3347
20230908,105500,258858840,10650,10650,10650,10650,0
20230908,105400,258858840,10650,10650,10650,10650,57
20230908,105300,258251790,10640,10640,10640,10640,0
20230908,105200,258251790,10640,10640,10640,10640,0
20230908,105100,258251790,10640,10640,10640,10640,30
20230908,105000,257932590,10640,10640,10640,10640,0
20230908,104900,257932590,10640,10640,10640,10640,0
20230908,104800,257932590,10640,10640,10640,10640,0
20230908,104700,257932590,10640,10640,10640,10640,0
20230908,104600,257932590,10640,10640,10640,10640,10
20230908,104500,257826190,10640,10640,10640,10640,10
20230908,104400,257719790,10640,10640,10640,10640,155
20230908,104300,256070590,10640,10640,10640,10640,0
20230908,104200,256070590,10640,10640,10640,10640,100
20230908,104100,255006590,10650,10650,10650,10650,0
20230908,104000,255006590,10650,10650,10650,10650,1
20230908,103900,254995940,10590,10650,10650,10590,8493
20230908,103800,164908120,10640,10700,10700,10640,3000
20230908,103700,132896680,10780,10780,10780,10780,0
20230908,103600,132896680,10780,10780,10780,10780,0
20230908,103500,132896680,10780,10780,10780,10780,0
20230908,103400,132896680,10780,10780,10780,10780,0
20230908,103300,132896680,10780,10780,10780,10780,0
20230908,103200,132896680,10780,10810,10810,10700,513
20230908,103100,127398320,10820,10820,10820,10820,0
20230908,103000,127398320,10820,10820,10820,10820,0
20230908,102900,127398320,10820,10820,10820,10820,1
20230908,102800,127387500,10830,10830,10830,10830,1
20230908,102700,127376670,10830,10830,10830,10830,0
20230908,102600,127376670,10830,10830,10830,10830,0
20230908,102500,127376670,10830,10830,10830,10830,0
20230908,102400,127376670,10830,10830,10830,10830,1
20230908,102300,127365840,10830,10830,10830,10830,0
20230908,102200,127365840,10830,10830,10830,10830,0
20230908,102100,127365840,10830,10830,10830,10830,6
20230908,102000,127300860,10830,10830,10830,10830,0
20230908,101900,127300860,10830,10830,10830,10830,26
20230908,101800,127019280,10830,10830,10830,10830,0
20230908,101700,127019280,10830,10830,10830,10830,0
20230908,101600,127019280,10830,10830,10830,10830,0
20230908,101500,127019280,10830,10830,10830,10830,0
20230908,101400,127019280,10830,10830,10830,10830,1
20230908,101300,127008450,10750,10750,10750,10750,0
20230908,101200,127008450,10750,10750,10750,10750,0
20230908,101100,127008450,10750,10750,10750,10750,0
20230908,101000,127008450,10750,10740,10750,10740,243
20230908,100900,124396260,10740,10740,10740,10740,0
20230908,100800,124396260,10740,10740,10740,10740,0
20230908,100700,124396260,10740,10740,10740,10740,82
20230908,100600,123515580,10740,10700,10740,10680,554
20230908,100500,117595910,10760,10700,10760,10700,902
20230908,100400,107944390,10700,10760,10760,10700,2030
20230908,100300,86200400,10860,10860,10860,10860,0
20230908,100200,86200400,10860,10860,10860,10860,0
20230908,100100,86200400,10860,10850,10860,10850,109
20230908,100000,85016910,10850,10850,10850,10850,0
20230908,095900,85016910,10850,10850,10850,10850,0
20230908,095800,85016910,10850,10850,10850,10850,0
20230908,095700,85016910,10850,10850,10850,10850,0
20230908,095600,85016910,10850,10850,10850,10850,1
20230908,095500,85006060,10720,10720,10720,10720,0
20230908,095400,85006060,10720,10800,10800,10720,500
20230908,095300,79632250,10840,10840,10840,10840,0
20230908,095200,79632250,10840,10840,10840,10840,0
20230908,095100,79632250,10840,10840,10840,10840,0
20230908,095000,79632250,10840,10840,10840,10840,0
20230908,094900,79632250,10840,10840,10840,10840,0
20230908,094800,79632250,10840,10840,10840,10840,0
20230908,094700,79632250,10840,10840,10840,10840,0
20230908,094600,79632250,10840,10840,10840,10840,0
20230908,094500,79632250,10840,10840,10840,10840,0
20230908,094400,79632250,10840,10840,10840,10840,1
20230908,094300,79621410,10760,10760,10760,10760,408
20230908,094200,75231330,10760,10760,10760,10760,1
20230908,094100,75220570,10770,10770,10770,10770,1041
20230908,094000,64009000,10860,10860,10860,10860,1
20230908,093900,63998140,10780,10780,10780,10780,40
20230908,093800,63566940,10860,10860,10860,10860,0
20230908,093700,63566940,10860,10860,10860,10860,0
20230908,093600,63566940,10860,10860,10860,10860,0
20230908,093500,63566940,10860,10860,10860,10860,22
20230908,093400,63328020,10890,10890,10890,10890,0
20230908,093300,63328020,10890,10890,10890,10890,0
20230908,093200,63328020,10890,10890,10890,10890,0
20230908,093100,63328020,10890,10890,10890,10890,1
20230908,093000,63317130,10890,10890,10890,10890,1
20230908,092900,63306240,10890,10890,10890,10890,0
20230908,092800,63306240,10890,10890,10890,10890,0
20230908,092700,63306240,10890,10890,10890,10890,6
20230908,092600,63240900,10890,10890,10890,10890,1
20230908,092500,63230010,10770,10770,10770,10770,1
20230908,092400,63219240,10890,10890,10890,10890,0
20230908,092300,63219240,10890,10890,10890,10890,0
20230908,092200,63219240,10890,10890,10890,10890,0
20230908,092100,63219240,10890,10890,10890,10890,0
20230908,092000,63219240,10890,10890,10890,10890,0
20230908,091900,63219240,10890,10890,10890,10880,690
20230908,091800,55706260,10750,10850,10850,10720,501
20230908,091700,50299500,10850,10850,10850,10850,77
20230908,091600,49464050,10850,10850,10850,10850,0
20230908,091500,49464050,10850,10850,10850,10850,461
20230908,091400,44462200,10850,10850,10850,10850,0
20230908,091300,44462200,10850,10850,10850,10850,0
20230908,091200,44462200,10850,10850,10850,10850,0
20230908,091100,44462200,10850,10850,10850,10850,0
20230908,091000,44462200,10850,10850,10850,10850,1
20230908,090900,44451350,10700,10700,10700,10700,0
20230908,090800,44451350,10700,10720,10720,10700,2289
20230908,090700,19955490,10700,10770,10770,10700,1328
20230908,090600,5741310,11000,11000,11000,11000,0
20230908,090500,5741310,11000,11000,11000,11000,0
20230908,090400,5741310,11000,11000,11000,11000,2
20230908,090300,5719310,11000,11000,11000,11000,0
20230908,090200,5719310,11000,11000,11000,11000,0
20230908,090100,5719310,11000,11000,11000,11000,0
20230908,090000,5719310,11000,10630,11000,10630,538