KissMeData/175140/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,200200,726258830,10800,10800,10800,10800,187
20230919,200100,726258830,10800,10800,10800,10800,0
20230919,200000,726258830,10800,10800,10800,10800,0
20230919,195900,726258830,10800,10800,10800,10800,0
20230919,195800,726258830,10800,10800,10800,10800,0
20230919,195700,726258830,10800,10800,10800,10800,0
20230919,195600,726258830,10800,10800,10800,10800,0
20230919,195500,726258830,10800,10800,10800,10800,0
20230919,195400,726258830,10800,10800,10800,10800,0
20230919,195300,726258830,10800,10800,10800,10800,0
20230919,195200,726258830,10800,10800,10800,10800,0
20230919,195100,726258830,10800,10800,10800,10800,0
20230919,195000,726258830,10800,10800,10800,10800,0
20230919,194900,726258830,10800,10800,10800,10800,0
20230919,194800,726258830,10800,10800,10800,10800,0
20230919,194700,726258830,10800,10800,10800,10800,0
20230919,194600,726258830,10800,10800,10800,10800,0
20230919,194500,726258830,10800,10800,10800,10800,0
20230919,194400,726258830,10800,10800,10800,10800,0
20230919,194300,726258830,10800,10800,10800,10800,0
20230919,194200,726258830,10800,10800,10800,10800,0
20230919,194100,726258830,10800,10800,10800,10800,0
20230919,194000,726258830,10800,10800,10800,10800,0
20230919,193900,726258830,10800,10800,10800,10800,0
20230919,193800,726258830,10800,10800,10800,10800,0
20230919,193700,726258830,10800,10800,10800,10800,0
20230919,193600,726258830,10800,10800,10800,10800,0
20230919,193500,726258830,10800,10800,10800,10800,0
20230919,193400,726258830,10800,10800,10800,10800,0
20230919,193300,726258830,10800,10800,10800,10800,0
20230919,193200,726258830,10800,10800,10800,10800,187
20230919,193100,726258830,10800,10800,10800,10800,0
20230919,193000,726258830,10800,10800,10800,10800,0
20230919,192900,726258830,10800,10800,10800,10800,0
20230919,192800,726258830,10800,10800,10800,10800,0
20230919,192700,726258830,10800,10800,10800,10800,0
20230919,192600,726258830,10800,10800,10800,10800,0
20230919,192500,726258830,10800,10800,10800,10800,0
20230919,192400,726258830,10800,10800,10800,10800,0
20230919,192300,726258830,10800,10800,10800,10800,0
20230919,192200,726258830,10800,10800,10800,10800,0
20230919,192100,726258830,10800,10800,10800,10800,0
20230919,192000,726258830,10800,10800,10800,10800,0
20230919,191900,726258830,10800,10800,10800,10800,0
20230919,191800,726258830,10800,10800,10800,10800,0
20230919,191700,726258830,10800,10800,10800,10800,0
20230919,191600,726258830,10800,10800,10800,10800,0
20230919,191500,726258830,10800,10800,10800,10800,0
20230919,191400,726258830,10800,10800,10800,10800,0
20230919,191300,726258830,10800,10800,10800,10800,0
20230919,191200,726258830,10800,10800,10800,10800,0
20230919,191100,726258830,10800,10800,10800,10800,0
20230919,191000,726258830,10800,10800,10800,10800,0
20230919,190900,726258830,10800,10800,10800,10800,0
20230919,190800,726258830,10800,10800,10800,10800,0
20230919,190700,726258830,10800,10800,10800,10800,0
20230919,190600,726258830,10800,10800,10800,10800,0
20230919,190500,726258830,10800,10800,10800,10800,0
20230919,190400,726258830,10800,10800,10800,10800,0
20230919,190300,726258830,10800,10800,10800,10800,0
20230919,190200,726258830,10800,10800,10800,10800,187
20230919,190100,726258830,10800,10800,10800,10800,0
20230919,190000,726258830,10800,10800,10800,10800,0
20230919,185900,726258830,10800,10800,10800,10800,0
20230919,185800,726258830,10800,10800,10800,10800,0
20230919,185700,726258830,10800,10800,10800,10800,0
20230919,185600,726258830,10800,10800,10800,10800,0
20230919,185500,726258830,10800,10800,10800,10800,0
20230919,185400,726258830,10800,10800,10800,10800,0
20230919,185300,726258830,10800,10800,10800,10800,0
20230919,185200,726258830,10800,10800,10800,10800,0
20230919,185100,726258830,10800,10800,10800,10800,0
20230919,185000,726258830,10800,10800,10800,10800,0
20230919,184900,726258830,10800,10800,10800,10800,0
20230919,184800,726258830,10800,10800,10800,10800,0
20230919,184700,726258830,10800,10800,10800,10800,0
20230919,184600,726258830,10800,10800,10800,10800,0
20230919,184500,726258830,10800,10800,10800,10800,0
20230919,184400,726258830,10800,10800,10800,10800,0
20230919,184300,726258830,10800,10800,10800,10800,0
20230919,184200,726258830,10800,10800,10800,10800,0
20230919,184100,726258830,10800,10800,10800,10800,0
20230919,184000,726258830,10800,10800,10800,10800,0
20230919,183900,726258830,10800,10800,10800,10800,0
20230919,183800,726258830,10800,10800,10800,10800,0
20230919,183700,726258830,10800,10800,10800,10800,0
20230919,183600,726258830,10800,10800,10800,10800,0
20230919,183500,726258830,10800,10800,10800,10800,0
20230919,183400,726258830,10800,10800,10800,10800,0
20230919,183300,726258830,10800,10800,10800,10800,0
20230919,183200,726258830,10800,10800,10800,10800,187
20230919,183100,726258830,10800,10800,10800,10800,0
20230919,183000,726258830,10800,10800,10800,10800,0
20230919,182900,726258830,10800,10800,10800,10800,0
20230919,182800,726258830,10800,10800,10800,10800,0
20230919,182700,726258830,10800,10800,10800,10800,0
20230919,182600,726258830,10800,10800,10800,10800,0
20230919,182500,726258830,10800,10800,10800,10800,0
20230919,182400,726258830,10800,10800,10800,10800,0
20230919,182300,726258830,10800,10800,10800,10800,0
20230919,182200,726258830,10800,10800,10800,10800,0
20230919,182100,726258830,10800,10800,10800,10800,0
20230919,182000,726258830,10800,10800,10800,10800,0
20230919,181900,726258830,10800,10800,10800,10800,0
20230919,181800,726258830,10800,10800,10800,10800,0
20230919,181700,726258830,10800,10800,10800,10800,0
20230919,181600,726258830,10800,10800,10800,10800,0
20230919,181500,726258830,10800,10800,10800,10800,0
20230919,181400,726258830,10800,10800,10800,10800,0
20230919,181300,726258830,10800,10800,10800,10800,0
20230919,181200,726258830,10800,10800,10800,10800,0
20230919,181100,726258830,10800,10800,10800,10800,0
20230919,181000,726258830,10800,10800,10800,10800,0
20230919,180900,726258830,10800,10800,10800,10800,0
20230919,180800,726258830,10800,10800,10800,10800,0
20230919,180700,726258830,10800,10800,10800,10800,0
20230919,180600,726258830,10800,10800,10800,10800,0
20230919,180500,726258830,10800,10800,10800,10800,0
20230919,180400,726258830,10800,10800,10800,10800,0
20230919,180300,726258830,10800,10800,10800,10800,0
20230919,180200,726258830,10800,10800,10800,10800,187
20230919,180100,726258830,10800,10800,10800,10800,0
20230919,180000,726258830,10800,10800,10800,10800,0
20230919,175900,726258830,10800,10800,10800,10800,0
20230919,175800,726258830,10800,10800,10800,10800,0
20230919,175700,726258830,10800,10800,10800,10800,0
20230919,175600,726258830,10800,10800,10800,10800,0
20230919,175500,726258830,10800,10800,10800,10800,0
20230919,175400,726258830,10800,10800,10800,10800,0
20230919,175300,726258830,10800,10800,10800,10800,0
20230919,175200,726258830,10800,10800,10800,10800,0
20230919,175100,726258830,10800,10800,10800,10800,0
20230919,175000,726258830,10800,10800,10800,10800,0
20230919,174900,726258830,10800,10800,10800,10800,0
20230919,174800,726258830,10800,10800,10800,10800,0
20230919,174700,726258830,10800,10800,10800,10800,0
20230919,174600,726258830,10800,10800,10800,10800,0
20230919,174500,726258830,10800,10800,10800,10800,0
20230919,174400,726258830,10800,10800,10800,10800,0
20230919,174300,726258830,10800,10800,10800,10800,0
20230919,174200,726258830,10800,10800,10800,10800,0
20230919,174100,726258830,10800,10800,10800,10800,0
20230919,174000,726258830,10800,10800,10800,10800,0
20230919,173900,726258830,10800,10800,10800,10800,0
20230919,173800,726258830,10800,10800,10800,10800,0
20230919,173700,726258830,10800,10800,10800,10800,0
20230919,173600,726258830,10800,10800,10800,10800,0
20230919,173500,726258830,10800,10800,10800,10800,0
20230919,173400,726258830,10800,10800,10800,10800,0
20230919,173300,726258830,10800,10800,10800,10800,0
20230919,173200,726258830,10800,10800,10800,10800,187
20230919,173100,726258830,10800,10800,10800,10800,0
20230919,173000,726258830,10800,10800,10800,10800,0
20230919,172900,726258830,10800,10800,10800,10800,0
20230919,172800,726258830,10800,10800,10800,10800,0
20230919,172700,726258830,10800,10800,10800,10800,0
20230919,172600,726258830,10800,10800,10800,10800,0
20230919,172500,726258830,10800,10800,10800,10800,0
20230919,172400,726258830,10800,10800,10800,10800,0
20230919,172300,726258830,10800,10800,10800,10800,0
20230919,172200,726258830,10800,10800,10800,10800,0
20230919,172100,726258830,10800,10800,10800,10800,0
20230919,172000,726258830,10800,10800,10800,10800,0
20230919,171900,726258830,10800,10800,10800,10800,0
20230919,171800,726258830,10800,10800,10800,10800,0
20230919,171700,726258830,10800,10800,10800,10800,0
20230919,171600,726258830,10800,10800,10800,10800,0
20230919,171500,726258830,10800,10800,10800,10800,0
20230919,171400,726258830,10800,10800,10800,10800,0
20230919,171300,726258830,10800,10800,10800,10800,0
20230919,171200,726258830,10800,10800,10800,10800,0
20230919,171100,726258830,10800,10800,10800,10800,0
20230919,171000,726258830,10800,10800,10800,10800,0
20230919,170900,726258830,10800,10800,10800,10800,0
20230919,170800,726258830,10800,10800,10800,10800,0
20230919,170700,726258830,10800,10800,10800,10800,0
20230919,170600,726258830,10800,10800,10800,10800,0
20230919,170500,726258830,10800,10800,10800,10800,0
20230919,170400,726258830,10800,10800,10800,10800,0
20230919,170300,726258830,10800,10800,10800,10800,0
20230919,170200,726258830,10800,10800,10800,10800,187
20230919,170100,726258830,10800,10800,10800,10800,0
20230919,170000,726258830,10800,10800,10800,10800,0
20230919,165900,726258830,10800,10800,10800,10800,0
20230919,165800,726258830,10800,10800,10800,10800,0
20230919,165700,726258830,10800,10800,10800,10800,0
20230919,165600,726258830,10800,10800,10800,10800,0
20230919,165500,726258830,10800,10800,10800,10800,0
20230919,165400,726258830,10800,10800,10800,10800,0
20230919,165300,726258830,10800,10800,10800,10800,0
20230919,165200,726258830,10800,10800,10800,10800,0
20230919,165100,726258830,10800,10800,10800,10800,0
20230919,165000,726258830,10800,10800,10800,10800,0
20230919,164900,726258830,10800,10800,10800,10800,0
20230919,164800,726258830,10800,10800,10800,10800,0
20230919,164700,726258830,10800,10800,10800,10800,0
20230919,164600,726258830,10800,10800,10800,10800,0
20230919,164500,726258830,10800,10800,10800,10800,0
20230919,164400,726258830,10800,10800,10800,10800,0
20230919,164300,726258830,10800,10800,10800,10800,0
20230919,164200,726258830,10800,10800,10800,10800,0
20230919,164100,726258830,10800,10800,10800,10800,0
20230919,164000,726258830,10800,10800,10800,10800,0
20230919,163900,726258830,10800,10800,10800,10800,0
20230919,163800,726258830,10800,10800,10800,10800,0
20230919,163700,726258830,10800,10800,10800,10800,0
20230919,163600,726258830,10800,10800,10800,10800,0
20230919,163500,726258830,10800,10800,10800,10800,0
20230919,163400,726258830,10800,10800,10800,10800,0
20230919,163300,726258830,10800,10800,10800,10800,0
20230919,163200,726258830,10800,10800,10800,10800,187
20230919,163100,726258830,10800,10800,10800,10800,0
20230919,163000,726258830,10800,10800,10800,10800,0
20230919,162900,726258830,10800,10800,10800,10800,0
20230919,162800,726258830,10800,10800,10800,10800,0
20230919,162700,726258830,10800,10800,10800,10800,0
20230919,162600,726258830,10800,10800,10800,10800,0
20230919,162500,726258830,10800,10800,10800,10800,0
20230919,162400,726258830,10800,10800,10800,10800,0
20230919,162300,726258830,10800,10800,10800,10800,0
20230919,162200,726258830,10800,10800,10800,10800,0
20230919,162100,726258830,10800,10800,10800,10800,0
20230919,162000,726258830,10800,10800,10800,10800,0
20230919,161900,726258830,10800,10800,10800,10800,0
20230919,161800,726258830,10800,10800,10800,10800,0
20230919,161700,726258830,10800,10800,10800,10800,0
20230919,161600,726258830,10800,10800,10800,10800,0
20230919,161500,726258830,10800,10800,10800,10800,0
20230919,161400,726258830,10800,10800,10800,10800,0
20230919,161300,726258830,10800,10800,10800,10800,0
20230919,161200,726258830,10800,10800,10800,10800,0
20230919,161100,726258830,10800,10800,10800,10800,0
20230919,161000,726258830,10800,10800,10800,10800,0
20230919,160900,726258830,10800,10800,10800,10800,0
20230919,160800,726258830,10800,10800,10800,10800,0
20230919,160700,726258830,10800,10800,10800,10800,0
20230919,160600,726258830,10800,10800,10800,10800,0
20230919,160500,726258830,10800,10800,10800,10800,0
20230919,160400,726258830,10800,10800,10800,10800,0
20230919,160300,726258830,10800,10800,10800,10800,0
20230919,160200,726258830,10800,10800,10800,10800,187
20230919,160100,726258830,10800,10800,10800,10800,0
20230919,160000,726258830,10800,10800,10800,10800,0
20230919,155900,726258830,10800,10800,10800,10800,0
20230919,155800,726258830,10800,10800,10800,10800,0
20230919,155700,726258830,10800,10800,10800,10800,0
20230919,155600,726258830,10800,10800,10800,10800,0
20230919,155500,726258830,10800,10800,10800,10800,0
20230919,155400,726258830,10800,10800,10800,10800,0
20230919,155300,726258830,10800,10800,10800,10800,0
20230919,155200,726258830,10800,10800,10800,10800,0
20230919,155100,726258830,10800,10800,10800,10800,0
20230919,155000,726258830,10800,10800,10800,10800,0
20230919,154900,726258830,10800,10800,10800,10800,0
20230919,154800,726258830,10800,10800,10800,10800,0
20230919,154700,726258830,10800,10800,10800,10800,0
20230919,154600,726258830,10800,10800,10800,10800,0
20230919,154500,726258830,10800,10800,10800,10800,0
20230919,154400,726258830,10800,10800,10800,10800,0
20230919,154300,726258830,10800,10800,10800,10800,0
20230919,154200,726258830,10800,10800,10800,10800,0
20230919,154100,726258830,10800,10800,10800,10800,0
20230919,154000,726258830,10800,10800,10800,10800,0
20230919,153900,726258830,10800,10800,10800,10800,0
20230919,153800,726258830,10800,10800,10800,10800,0
20230919,153700,726258830,10800,10800,10800,10800,0
20230919,153600,726258830,10800,10800,10800,10800,0
20230919,153500,726258830,10800,10800,10800,10800,0
20230919,153400,726258830,10800,10800,10800,10800,0
20230919,153300,726258830,10800,10800,10800,10800,0
20230919,153200,726258830,10800,10800,10800,10800,187
20230919,153100,726258830,10800,10800,10800,10800,0
20230919,153000,726258830,10800,10800,10800,10800,187
20230919,152900,724239230,10560,10560,10560,10560,0
20230919,152800,724239230,10560,10560,10560,10560,0
20230919,152700,724239230,10560,10560,10560,10560,0
20230919,152600,724239230,10560,10560,10560,10560,0
20230919,152500,724239230,10560,10560,10560,10560,0
20230919,152400,724239230,10560,10560,10560,10560,0
20230919,152300,724239230,10560,10560,10560,10560,0
20230919,152200,724239230,10560,10560,10560,10560,0
20230919,152100,724239230,10560,10560,10560,10560,0
20230919,152000,724239230,10560,10560,10560,10560,0
20230919,151900,724239230,10560,10760,10760,10560,1395
20230919,151800,709364450,10820,10820,10820,10820,48
20230919,151700,708845090,10820,10740,10820,10740,2776
20230919,151600,678974560,10750,10670,10750,10670,1500
20230919,151500,662916020,10670,10670,10670,10670,20
20230919,151400,662702620,10650,10670,10670,10650,51
20230919,151300,662159450,10680,10680,10680,10680,0
20230919,151200,662159450,10680,10670,10680,10670,10
20230919,151100,662052730,10670,10670,10670,10670,142
20230919,151000,660537590,10620,10620,10620,10620,0
20230919,150900,660537590,10620,10620,10620,10620,51
20230919,150800,659995970,10690,10670,10690,10670,225
20230919,150700,657594060,10690,10690,10690,10690,200
20230919,150600,655456060,10620,10620,10620,10620,50
20230919,150500,654925060,10620,10620,10620,10620,0
20230919,150400,654925060,10620,10620,10620,10620,20
20230919,150300,654712660,10690,10690,10690,10690,0
20230919,150200,654712660,10690,10690,10690,10690,1
20230919,150100,654701970,10630,10630,10630,10620,70
20230919,150000,653958370,10680,10680,10680,10680,90
20230919,145900,652997170,10690,10690,10690,10690,0
20230919,145800,652997170,10690,10680,10690,10680,260
20230919,145700,650218090,10670,10670,10670,10670,0
20230919,145600,650218090,10670,10650,10680,10570,2718
20230919,145500,621397530,10650,10650,10650,10650,0
20230919,145400,621397530,10650,10670,10700,10650,1130
20230919,145300,609351920,10660,10660,10660,10660,0
20230919,145200,609351920,10660,10660,10660,10660,104
20230919,145100,608243280,10730,10730,10730,10730,0
20230919,145000,608243280,10730,10730,10730,10730,0
20230919,144900,608243280,10730,10730,10730,10730,0
20230919,144800,608243280,10730,10730,10730,10730,0
20230919,144700,608243280,10730,10720,10730,10720,149
20230919,144600,606645990,10700,10700,10700,10700,0
20230919,144500,606645990,10700,10700,10700,10700,49
20230919,144400,606121690,10700,10700,10700,10700,0
20230919,144300,606121690,10700,10700,10700,10700,1
20230919,144200,606110990,10680,10680,10680,10680,50
20230919,144100,605576990,10740,10740,10740,10740,0
20230919,144000,605576990,10740,10710,10740,10710,468
20230919,143900,600552320,10710,10710,10710,10710,0
20230919,143800,600552320,10710,10710,10710,10710,28
20230919,143700,600252440,10700,10660,10700,10660,180
20230919,143600,598330340,10660,10660,10660,10660,0
20230919,143500,598330340,10660,10660,10660,10660,0
20230919,143400,598330340,10660,10660,10660,10660,0
20230919,143300,598330340,10660,10660,10660,10660,0
20230919,143200,598330340,10660,10660,10660,10660,0
20230919,143100,598330340,10660,10650,10660,10650,209
20230919,143000,596103490,10610,10610,10610,10610,20
20230919,142900,595891290,10650,10650,10650,10650,213
20230919,142800,593622840,10560,10600,10600,10560,2000
20230919,142700,572480930,10660,10660,10660,10660,0
20230919,142600,572480930,10660,10660,10660,10660,0
20230919,142500,572480930,10660,10650,10660,10570,2560
20230919,142400,545357900,10650,10650,10650,10650,60
20230919,142300,544718900,10660,10650,10660,10650,38
20230919,142200,544314100,10630,10630,10630,10630,30
20230919,142100,543995200,10620,10620,10620,10620,0
20230919,142000,543995200,10620,10620,10620,10620,30
20230919,141900,543676600,10650,10650,10650,10650,0
20230919,141800,543676600,10650,10650,10650,10650,0
20230919,141700,543676600,10650,10610,10650,10610,11
20230919,141600,543559850,10650,10610,10650,10610,31
20230919,141500,543230900,10660,10660,10660,10660,0
20230919,141400,543230900,10660,10660,10660,10660,0
20230919,141300,543230900,10660,10660,10660,10660,0
20230919,141200,543230900,10660,10660,10660,10660,0
20230919,141100,543230900,10660,10660,10660,10660,0
20230919,141000,543230900,10660,10660,10660,10660,0
20230919,140900,543230900,10660,10660,10660,10660,1
20230919,140800,543220240,10660,10650,10660,10600,4201
20230919,140700,498623080,10650,10660,10660,10620,1093
20230919,140600,486993670,10660,10660,10660,10660,0
20230919,140500,486993670,10660,10660,10660,10660,30
20230919,140400,486673870,10660,10660,10660,10660,0
20230919,140300,486673870,10660,10660,10660,10660,15
20230919,140200,486513970,10660,10660,10660,10660,0
20230919,140100,486513970,10660,10660,10660,10660,0
20230919,140000,486513970,10660,10660,10660,10660,0
20230919,135900,486513970,10660,10670,10670,10660,34
20230919,135800,486151230,10660,10670,10670,10660,68
20230919,135700,485425970,10670,10670,10670,10670,0
20230919,135600,485425970,10670,10670,10670,10670,0
20230919,135500,485425970,10670,10670,10670,10670,100
20230919,135400,484358970,10670,10670,10670,10670,50
20230919,135300,483825470,10710,10710,10710,10710,0
20230919,135200,483825470,10710,10710,10710,10710,0
20230919,135100,483825470,10710,10710,10710,10710,0
20230919,135000,483825470,10710,10710,10710,10710,10
20230919,134900,483718370,10670,10700,10700,10670,1174
20230919,134800,471164500,10700,10700,10700,10700,30
20230919,134700,470843500,10700,10700,10700,10700,0
20230919,134600,470843500,10700,10700,10700,10700,0
20230919,134500,470843500,10700,10700,10700,10700,30
20230919,134400,470522500,10700,10700,10700,10700,0
20230919,134300,470522500,10700,10700,10700,10700,30
20230919,134200,470201500,10700,10700,10700,10700,0
20230919,134100,470201500,10700,10700,10700,10700,0
20230919,134000,470201500,10700,10700,10700,10700,457
20230919,133900,465311600,10700,10700,10700,10700,0
20230919,133800,465311600,10700,10700,10700,10700,43
20230919,133700,464851500,10700,10730,10730,10700,577
20230919,133600,458674900,10730,10730,10730,10730,10
20230919,133500,458567600,10740,10740,10740,10740,50
20230919,133400,458030600,10750,10750,10750,10750,0
20230919,133300,458030600,10750,10750,10750,10750,0
20230919,133200,458030600,10750,10740,10750,10740,340
20230919,133100,454376220,10740,10740,10740,10740,30
20230919,133000,454054020,10740,10740,10740,10740,0
20230919,132900,454054020,10740,10740,10740,10740,10
20230919,132800,453946620,10740,10740,10740,10740,0
20230919,132700,453946620,10740,10740,10740,10730,30
20230919,132600,453624520,10730,10730,10730,10730,30
20230919,132500,453302620,10740,10740,10740,10740,0
20230919,132400,453302620,10740,10740,10740,10740,0
20230919,132300,453302620,10740,10740,10750,10740,84
20230919,132200,452400420,10740,10740,10740,10740,10
20230919,132100,452293020,10730,10730,10730,10730,58
20230919,132000,451670680,10720,10720,10720,10720,959
20230919,131900,441390200,10710,10710,10710,10710,10
20230919,131800,441283100,10710,10710,10710,10710,2
20230919,131700,441261680,10710,10690,10720,10690,328
20230919,131600,437749380,10670,10670,10670,10670,0
20230919,131500,437749380,10670,10670,10670,10670,322
20230919,131400,434313640,10670,10670,10670,10670,278
20230919,131300,431347380,10670,10670,10670,10670,25
20230919,131200,431080630,10670,10670,10670,10670,0
20230919,131100,431080630,10670,10670,10670,10670,0
20230919,131000,431080630,10670,10670,10670,10670,0
20230919,130900,431080630,10670,10670,10670,10670,13
20230919,130800,430941920,10710,10710,10710,10710,0
20230919,130700,430941920,10710,10710,10710,10710,0
20230919,130600,430941920,10710,10710,10710,10710,1
20230919,130500,430931210,10680,10680,10680,10680,0
20230919,130400,430931210,10680,10680,10680,10680,0
20230919,130300,430931210,10680,10680,10680,10680,13
20230919,130200,430792370,10710,10710,10710,10710,0
20230919,130100,430792370,10710,10710,10710,10710,0
20230919,130000,430792370,10710,10720,10720,10700,61
20230919,125900,430139270,10720,10720,10720,10720,10
20230919,125800,430032070,10710,10710,10710,10710,0
20230919,125700,430032070,10710,10710,10710,10710,0
20230919,125600,430032070,10710,10710,10710,10710,0
20230919,125500,430032070,10710,10710,10710,10710,10
20230919,125400,429924970,10710,10710,10710,10710,10
20230919,125300,429817870,10720,10720,10720,10720,0
20230919,125200,429817870,10720,10720,10720,10720,0
20230919,125100,429817870,10720,10720,10720,10720,0
20230919,125000,429817870,10720,10710,10720,10710,15
20230919,124900,429657210,10700,10700,10700,10700,0
20230919,124800,429657210,10700,10700,10700,10700,0
20230919,124700,429657210,10700,10700,10700,10700,0
20230919,124600,429657210,10700,10700,10700,10700,5
20230919,124500,429603710,10720,10710,10720,10700,22
20230919,124400,429368080,10710,10700,10710,10700,8
20230919,124300,429282470,10700,10700,10700,10700,1
20230919,124200,429271770,10700,10700,10700,10700,0
20230919,124100,429271770,10700,10700,10700,10700,0
20230919,124000,429271770,10700,10700,10700,10700,3
20230919,123900,429239670,10720,10720,10720,10720,0
20230919,123800,429239670,10720,10720,10720,10720,0
20230919,123700,429239670,10720,10720,10720,10720,0
20230919,123600,429239670,10720,10720,10720,10720,0
20230919,123500,429239670,10720,10720,10720,10720,0
20230919,123400,429239670,10720,10720,10720,10720,0
20230919,123300,429239670,10720,10720,10720,10720,0
20230919,123200,429239670,10720,10720,10720,10720,0
20230919,123100,429239670,10720,10720,10720,10720,0
20230919,123000,429239670,10720,10720,10720,10720,0
20230919,122900,429239670,10720,10720,10720,10720,0
20230919,122800,429239670,10720,10720,10720,10720,0
20230919,122700,429239670,10720,10720,10720,10720,0
20230919,122600,429239670,10720,10720,10720,10720,0
20230919,122500,429239670,10720,10720,10720,10720,0
20230919,122400,429239670,10720,10720,10720,10720,0
20230919,122300,429239670,10720,10720,10720,10720,0
20230919,122200,429239670,10720,10720,10720,10720,0
20230919,122100,429239670,10720,10720,10720,10720,0
20230919,122000,429239670,10720,10720,10720,10720,0
20230919,121900,429239670,10720,10720,10720,10720,0
20230919,121800,429239670,10720,10720,10720,10720,0
20230919,121700,429239670,10720,10720,10720,10720,0
20230919,121600,429239670,10720,10720,10720,10720,0
20230919,121500,429239670,10720,10720,10720,10720,0
20230919,121400,429239670,10720,10720,10720,10720,0
20230919,121300,429239670,10720,10720,10720,10720,0
20230919,121200,429239670,10720,10720,10720,10720,7
20230919,121100,429164630,10720,10720,10720,10720,0
20230919,121000,429164630,10720,10720,10720,10720,0
20230919,120900,429164630,10720,10720,10720,10720,0
20230919,120800,429164630,10720,10720,10720,10720,0
20230919,120700,429164630,10720,10720,10720,10720,0
20230919,120600,429164630,10720,10720,10720,10720,0
20230919,120500,429164630,10720,10720,10720,10720,0
20230919,120400,429164630,10720,10720,10720,10720,0
20230919,120300,429164630,10720,10720,10720,10720,3
20230919,120200,429132470,10720,10680,10720,10680,17
20230919,120100,428950750,10620,10620,10620,10620,0
20230919,120000,428950750,10620,10620,10620,10620,0
20230919,115900,428950750,10620,10620,10620,10620,0
20230919,115800,428950750,10620,10620,10620,10620,0
20230919,115700,428950750,10620,10620,10620,10620,0
20230919,115600,428950750,10620,10620,10620,10620,0
20230919,115500,428950750,10620,10620,10620,10620,24
20230919,115400,428695870,10610,10610,10610,10610,600
20230919,115300,422329870,10610,10650,10650,10610,59
20230919,115200,421703650,10660,10700,10700,10660,727
20230919,115100,413933940,10730,10730,10730,10730,0
20230919,115000,413933940,10730,10730,10730,10730,0
20230919,114900,413933940,10730,10730,10730,10730,0
20230919,114800,413933940,10730,10730,10730,10730,1
20230919,114700,413923210,10730,10730,10730,10730,1
20230919,114600,413912480,10740,10740,10740,10740,31
20230919,114500,413579540,10740,10740,10740,10740,10
20230919,114400,413472140,10760,10760,10760,10760,160
20230919,114300,411750540,10760,10830,10830,10760,514
20230919,114200,406206570,10950,10900,10960,10900,516
20230919,114100,400567770,10900,10750,10900,10750,4102
20230919,114000,356310660,10690,10690,10690,10690,0
20230919,113900,356310660,10690,10690,10690,10680,593
20230919,113800,349971620,10690,10690,10690,10690,0
20230919,113700,349971620,10690,10690,10690,10690,0
20230919,113600,349971620,10690,10730,10730,10680,1041
20230919,113500,338843490,10750,10750,10750,10750,0
20230919,113400,338843490,10750,10750,10750,10750,206
20230919,113300,336628990,10710,10650,10710,10650,1491
20230919,113200,320706240,10650,10560,10650,10560,923
20230919,113100,310906130,10560,10560,10560,10560,133
20230919,113000,309501650,10570,10570,10570,10570,385
20230919,112900,305432200,10570,10570,10570,10570,0
20230919,112800,305432200,10570,10570,10570,10570,7
20230919,112700,305358210,10570,10570,10570,10570,0
20230919,112600,305358210,10570,10570,10570,10570,195
20230919,112500,303297060,10570,10560,10570,10560,78
20230919,112400,302472620,10570,10570,10570,10570,4
20230919,112300,302430340,10560,10560,10560,10560,58
20230919,112200,301817860,10560,10530,10560,10530,1531
20230919,112100,285655630,10520,10510,10520,10510,100
20230919,112000,284604130,10500,10480,10500,10480,199
20230919,111900,282516130,10480,10480,10480,10480,0
20230919,111800,282516130,10480,10480,10480,10480,100
20230919,111700,281468130,10470,10470,10470,10470,100
20230919,111600,280421130,10460,10460,10460,10460,0
20230919,111500,280421130,10460,10460,10460,10460,0
20230919,111400,280421130,10460,10470,10470,10460,85
20230919,111300,279532020,10500,10500,10500,10500,1
20230919,111200,279521520,10470,10490,10500,10460,1138
20230919,111100,267613140,10500,10500,10500,10500,0
20230919,111000,267613140,10500,10480,10500,10470,316
20230919,110900,264300460,10490,10490,10490,10490,0
20230919,110800,264300460,10490,10510,10530,10490,474
20230919,110700,259325290,10530,10520,10530,10520,18
20230919,110600,259135810,10510,10510,10510,10510,0
20230919,110500,259135810,10510,10520,10520,10510,96
20230919,110400,258126090,10520,10520,10520,10520,50
20230919,110300,257600090,10520,10520,10520,10520,20
20230919,110200,257389690,10530,10540,10540,10530,40
20230919,110100,256968290,10550,10550,10550,10550,0
20230919,110000,256968290,10550,10550,10550,10550,0
20230919,105900,256968290,10550,10550,10550,10550,0
20230919,105800,256968290,10550,10550,10550,10550,0
20230919,105700,256968290,10550,10550,10550,10550,33
20230919,105600,256620140,10600,10600,10600,10600,0
20230919,105500,256620140,10600,10600,10600,10600,0
20230919,105400,256620140,10600,10600,10600,10600,0
20230919,105300,256620140,10600,10550,10600,10550,12
20230919,105200,256493040,10550,10540,10550,10540,77
20230919,105100,255680980,10540,10540,10540,10540,50
20230919,105000,255153980,10550,10550,10550,10550,0
20230919,104900,255153980,10550,10550,10550,10550,0
20230919,104800,255153980,10550,10540,10550,10540,21
20230919,104700,254932440,10540,10540,10540,10540,0
20230919,104600,254932440,10540,10540,10540,10540,0
20230919,104500,254932440,10540,10540,10540,10540,22
20230919,104400,254700560,10550,10550,10550,10550,0
20230919,104300,254700560,10550,10550,10550,10540,1520
20230919,104200,238678860,10600,10600,10600,10600,0
20230919,104100,238678860,10600,10600,10600,10600,0
20230919,104000,238678860,10600,10600,10600,10600,0
20230919,103900,238678860,10600,10540,10600,10540,319
20230919,103800,235306080,10530,10530,10530,10530,108
20230919,103700,234168840,10510,10510,10510,10510,0
20230919,103600,234168840,10510,10510,10510,10510,50
20230919,103500,233643340,10500,10500,10500,10500,0
20230919,103400,233643340,10500,10500,10500,10500,0
20230919,103300,233643340,10500,10500,10500,10500,171
20230919,103200,231847840,10490,10490,10490,10490,30
20230919,103100,231533140,10500,10500,10500,10500,0
20230919,103000,231533140,10500,10520,10520,10500,2120
20230919,102900,209267980,10520,10530,10530,10520,2080
20230919,102800,187382850,10530,10540,10540,10530,32
20230919,102700,187045820,10540,10540,10540,10540,0
20230919,102600,187045820,10540,10540,10540,10540,0
20230919,102500,187045820,10540,10540,10540,10540,80
20230919,102400,186202620,10540,10540,10540,10540,0
20230919,102300,186202620,10540,10540,10540,10540,0
20230919,102200,186202620,10540,10540,10540,10540,1
20230919,102100,186192080,10540,10540,10540,10540,31
20230919,102000,185865340,10540,10540,10540,10540,417
20230919,101900,181470160,10540,10600,10600,10540,5500
20230919,101800,123437630,10610,10630,10630,10610,5
20230919,101700,123384550,10650,10650,10650,10630,644
20230919,101600,116526360,10660,10670,10670,10660,106
20230919,101500,115396350,10670,10700,10700,10670,2
20230919,101400,115374980,10710,10710,10710,10710,0
20230919,101300,115374980,10710,10710,10710,10710,0
20230919,101200,115374980,10710,10710,10710,10710,10
20230919,101100,115267880,10710,10740,10740,10710,165
20230919,101000,113496050,10740,10740,10740,10740,30
20230919,100900,113173850,10750,10750,10750,10750,0
20230919,100800,113173850,10750,10750,10750,10750,0
20230919,100700,113173850,10750,10740,10750,10740,39
20230919,100600,112754700,10740,10740,10740,10740,0
20230919,100500,112754700,10740,10710,10740,10710,62
20230919,100400,112089740,10710,10740,10740,10710,50
20230919,100300,111553130,10750,10750,10750,10750,0
20230919,100200,111553130,10750,10750,10750,10750,0
20230919,100100,111553130,10750,10750,10750,10750,1
20230919,100000,111542380,10740,10740,10740,10740,30
20230919,095900,111220180,10780,10780,10780,10780,0
20230919,095800,111220180,10780,10780,10780,10780,387
20230919,095700,107048320,10780,10780,10780,10780,65
20230919,095600,106347620,10780,10780,10780,10780,193
20230919,095500,104267080,10780,10780,10780,10780,0
20230919,095400,104267080,10780,10780,10780,10780,0
20230919,095300,104267080,10780,10780,10780,10780,0
20230919,095200,104267080,10780,10780,10780,10780,48
20230919,095100,103749640,10780,10780,10780,10780,26
20230919,095000,103469360,10780,10780,10780,10780,3
20230919,094900,103437020,10790,10790,10790,10790,700
20230919,094800,95884020,10790,10780,10790,10780,838
20230919,094700,86842490,10790,10790,10840,10770,983
20230919,094600,76222500,10800,10660,10800,10660,368
20230919,094500,72263080,10660,10660,10660,10660,0
20230919,094400,72263080,10660,10640,10660,10640,131
20230919,094300,70867180,10640,10640,10640,10640,0
20230919,094200,70867180,10640,10640,10640,10640,0
20230919,094100,70867180,10640,10640,10640,10640,0
20230919,094000,70867180,10640,10640,10640,10640,0
20230919,093900,70867180,10640,10640,10640,10640,0
20230919,093800,70867180,10640,10630,10640,10630,501
20230919,093700,65536730,10620,10620,10620,10620,1
20230919,093600,65526110,10610,10610,10610,10610,302
20230919,093500,62321890,10590,10610,10610,10590,356
20230919,093400,58551700,10620,10620,10620,10620,0
20230919,093300,58551700,10620,10630,10630,10620,10
20230919,093200,58445450,10640,10640,10640,10640,0
20230919,093100,58445450,10640,10640,10640,10640,5
20230919,093000,58392250,10670,10670,10670,10670,0
20230919,092900,58392250,10670,10670,10670,10670,0
20230919,092800,58392250,10670,10670,10670,10670,0
20230919,092700,58392250,10670,10670,10670,10670,0
20230919,092600,58392250,10670,10670,10670,10670,1
20230919,092500,58381580,10580,10580,10580,10580,0
20230919,092400,58381580,10580,10580,10580,10580,8
20230919,092300,58296940,10580,10580,10580,10580,0
20230919,092200,58296940,10580,10580,10580,10580,220
20230919,092100,55969340,10580,10580,10580,10580,1
20230919,092000,55958760,10580,10580,10580,10580,31
20230919,091900,55630780,10670,10670,10670,10670,0
20230919,091800,55630780,10670,10550,10670,10550,1176
20230919,091700,43179560,10550,10550,10550,10540,547
20230919,091600,37413690,10540,10600,10600,10540,400
20230919,091500,33197630,10600,10670,10670,10600,1649
20230919,091400,15634250,10750,10750,10750,10750,0
20230919,091300,15634250,10750,10750,10750,10750,0
20230919,091200,15634250,10750,10750,10750,10750,0
20230919,091100,15634250,10750,10750,10750,10750,0
20230919,091000,15634250,10750,10750,10750,10750,17
20230919,090900,15451500,10770,10770,10770,10770,0
20230919,090800,15451500,10770,10760,10770,10760,100
20230919,090700,14375380,10770,10770,10770,10770,0
20230919,090600,14375380,10770,10780,10780,10770,510
20230919,090500,8882580,10660,10650,10660,10650,186
20230919,090400,6900220,10650,10670,10670,10650,104
20230919,090300,5791940,10780,10780,10780,10780,7
20230919,090200,5716480,10800,10970,10970,10680,134
20230919,090100,4279370,10620,10610,10620,10610,367
20230919,090000,381960,10610,10610,10610,10610,36