KissMeData/072020/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193200,279333510,10800,10800,10800,10800,2591
20230904,193100,279333510,10800,10800,10800,10800,0
20230904,193000,279333510,10800,10800,10800,10800,0
20230904,192900,279333510,10800,10800,10800,10800,0
20230904,192800,279333510,10800,10800,10800,10800,0
20230904,192700,279333510,10800,10800,10800,10800,0
20230904,192600,279333510,10800,10800,10800,10800,0
20230904,192500,279333510,10800,10800,10800,10800,0
20230904,192400,279333510,10800,10800,10800,10800,0
20230904,192300,279333510,10800,10800,10800,10800,0
20230904,192200,279333510,10800,10800,10800,10800,0
20230904,192100,279333510,10800,10800,10800,10800,0
20230904,192000,279333510,10800,10800,10800,10800,0
20230904,191900,279333510,10800,10800,10800,10800,0
20230904,191800,279333510,10800,10800,10800,10800,0
20230904,191700,279333510,10800,10800,10800,10800,0
20230904,191600,279333510,10800,10800,10800,10800,0
20230904,191500,279333510,10800,10800,10800,10800,0
20230904,191400,279333510,10800,10800,10800,10800,0
20230904,191300,279333510,10800,10800,10800,10800,0
20230904,191200,279333510,10800,10800,10800,10800,0
20230904,191100,279333510,10800,10800,10800,10800,0
20230904,191000,279333510,10800,10800,10800,10800,0
20230904,190900,279333510,10800,10800,10800,10800,0
20230904,190800,279333510,10800,10800,10800,10800,0
20230904,190700,279333510,10800,10800,10800,10800,0
20230904,190600,279333510,10800,10800,10800,10800,0
20230904,190500,279333510,10800,10800,10800,10800,0
20230904,190400,279333510,10800,10800,10800,10800,0
20230904,190300,279333510,10800,10800,10800,10800,0
20230904,190200,279333510,10800,10800,10800,10800,2591
20230904,190100,279333510,10800,10800,10800,10800,0
20230904,190000,279333510,10800,10800,10800,10800,0
20230904,185900,279333510,10800,10800,10800,10800,0
20230904,185800,279333510,10800,10800,10800,10800,0
20230904,185700,279333510,10800,10800,10800,10800,0
20230904,185600,279333510,10800,10800,10800,10800,0
20230904,185500,279333510,10800,10800,10800,10800,0
20230904,185400,279333510,10800,10800,10800,10800,0
20230904,185300,279333510,10800,10800,10800,10800,0
20230904,185200,279333510,10800,10800,10800,10800,0
20230904,185100,279333510,10800,10800,10800,10800,0
20230904,185000,279333510,10800,10800,10800,10800,0
20230904,184900,279333510,10800,10800,10800,10800,0
20230904,184800,279333510,10800,10800,10800,10800,0
20230904,184700,279333510,10800,10800,10800,10800,0
20230904,184600,279333510,10800,10800,10800,10800,0
20230904,184500,279333510,10800,10800,10800,10800,0
20230904,184400,279333510,10800,10800,10800,10800,0
20230904,184300,279333510,10800,10800,10800,10800,0
20230904,184200,279333510,10800,10800,10800,10800,0
20230904,184100,279333510,10800,10800,10800,10800,0
20230904,184000,279333510,10800,10800,10800,10800,0
20230904,183900,279333510,10800,10800,10800,10800,0
20230904,183800,279333510,10800,10800,10800,10800,0
20230904,183700,279333510,10800,10800,10800,10800,0
20230904,183600,279333510,10800,10800,10800,10800,0
20230904,183500,279333510,10800,10800,10800,10800,0
20230904,183400,279333510,10800,10800,10800,10800,0
20230904,183300,279333510,10800,10800,10800,10800,0
20230904,183200,279333510,10800,10800,10800,10800,2591
20230904,183100,279333510,10800,10800,10800,10800,0
20230904,183000,279333510,10800,10800,10800,10800,0
20230904,182900,279333510,10800,10800,10800,10800,0
20230904,182800,279333510,10800,10800,10800,10800,0
20230904,182700,279333510,10800,10800,10800,10800,0
20230904,182600,279333510,10800,10800,10800,10800,0
20230904,182500,279333510,10800,10800,10800,10800,0
20230904,182400,279333510,10800,10800,10800,10800,0
20230904,182300,279333510,10800,10800,10800,10800,0
20230904,182200,279333510,10800,10800,10800,10800,0
20230904,182100,279333510,10800,10800,10800,10800,0
20230904,182000,279333510,10800,10800,10800,10800,0
20230904,181900,279333510,10800,10800,10800,10800,0
20230904,181800,279333510,10800,10800,10800,10800,0
20230904,181700,279333510,10800,10800,10800,10800,0
20230904,181600,279333510,10800,10800,10800,10800,0
20230904,181500,279333510,10800,10800,10800,10800,0
20230904,181400,279333510,10800,10800,10800,10800,0
20230904,181300,279333510,10800,10800,10800,10800,0
20230904,181200,279333510,10800,10800,10800,10800,0
20230904,181100,279333510,10800,10800,10800,10800,0
20230904,181000,279333510,10800,10800,10800,10800,0
20230904,180900,279333510,10800,10800,10800,10800,0
20230904,180800,279333510,10800,10800,10800,10800,0
20230904,180700,279333510,10800,10800,10800,10800,0
20230904,180600,279333510,10800,10800,10800,10800,0
20230904,180500,279333510,10800,10800,10800,10800,0
20230904,180400,279333510,10800,10800,10800,10800,0
20230904,180300,279333510,10800,10800,10800,10800,0
20230904,180200,279333510,10800,10800,10800,10800,2591
20230904,180100,279333510,10800,10800,10800,10800,0
20230904,180000,279333510,10800,10800,10800,10800,0
20230904,175900,279333510,10800,10800,10800,10800,0
20230904,175800,279333510,10800,10800,10800,10800,0
20230904,175700,279333510,10800,10800,10800,10800,0
20230904,175600,279333510,10800,10800,10800,10800,0
20230904,175500,279333510,10800,10800,10800,10800,0
20230904,175400,279333510,10800,10800,10800,10800,0
20230904,175300,279333510,10800,10800,10800,10800,0
20230904,175200,279333510,10800,10800,10800,10800,0
20230904,175100,279333510,10800,10800,10800,10800,0
20230904,175000,279333510,10800,10800,10800,10800,0
20230904,174900,279333510,10800,10800,10800,10800,0
20230904,174800,279333510,10800,10800,10800,10800,0
20230904,174700,279333510,10800,10800,10800,10800,0
20230904,174600,279333510,10800,10800,10800,10800,0
20230904,174500,279333510,10800,10800,10800,10800,0
20230904,174400,279333510,10800,10800,10800,10800,0
20230904,174300,279333510,10800,10800,10800,10800,0
20230904,174200,279333510,10800,10800,10800,10800,0
20230904,174100,279333510,10800,10800,10800,10800,0
20230904,174000,279333510,10800,10800,10800,10800,0
20230904,173900,279333510,10800,10800,10800,10800,0
20230904,173800,279333510,10800,10800,10800,10800,0
20230904,173700,279333510,10800,10800,10800,10800,0
20230904,173600,279333510,10800,10800,10800,10800,0
20230904,173500,279333510,10800,10800,10800,10800,0
20230904,173400,279333510,10800,10800,10800,10800,0
20230904,173300,279333510,10800,10800,10800,10800,0
20230904,173200,279333510,10800,10800,10800,10800,2591
20230904,173100,279333510,10800,10800,10800,10800,0
20230904,173000,279333510,10800,10800,10800,10800,0
20230904,172900,279333510,10800,10800,10800,10800,0
20230904,172800,279333510,10800,10800,10800,10800,0
20230904,172700,279333510,10800,10800,10800,10800,0
20230904,172600,279333510,10800,10800,10800,10800,0
20230904,172500,279333510,10800,10800,10800,10800,0
20230904,172400,279333510,10800,10800,10800,10800,0
20230904,172300,279333510,10800,10800,10800,10800,0
20230904,172200,279333510,10800,10800,10800,10800,0
20230904,172100,279333510,10800,10800,10800,10800,0
20230904,172000,279333510,10800,10800,10800,10800,0
20230904,171900,279333510,10800,10800,10800,10800,0
20230904,171800,279333510,10800,10800,10800,10800,0
20230904,171700,279333510,10800,10800,10800,10800,0
20230904,171600,279333510,10800,10800,10800,10800,0
20230904,171500,279333510,10800,10800,10800,10800,0
20230904,171400,279333510,10800,10800,10800,10800,0
20230904,171300,279333510,10800,10800,10800,10800,0
20230904,171200,279333510,10800,10800,10800,10800,0
20230904,171100,279333510,10800,10800,10800,10800,0
20230904,171000,279333510,10800,10800,10800,10800,0
20230904,170900,279333510,10800,10800,10800,10800,0
20230904,170800,279333510,10800,10800,10800,10800,0
20230904,170700,279333510,10800,10800,10800,10800,0
20230904,170600,279333510,10800,10800,10800,10800,0
20230904,170500,279333510,10800,10800,10800,10800,0
20230904,170400,279333510,10800,10800,10800,10800,0
20230904,170300,279333510,10800,10800,10800,10800,0
20230904,170200,279333510,10800,10800,10800,10800,2591
20230904,170100,279333510,10800,10800,10800,10800,0
20230904,170000,279333510,10800,10800,10800,10800,0
20230904,165900,279333510,10800,10800,10800,10800,0
20230904,165800,279333510,10800,10800,10800,10800,0
20230904,165700,279333510,10800,10800,10800,10800,0
20230904,165600,279333510,10800,10800,10800,10800,0
20230904,165500,279333510,10800,10800,10800,10800,0
20230904,165400,279333510,10800,10800,10800,10800,0
20230904,165300,279333510,10800,10800,10800,10800,0
20230904,165200,279333510,10800,10800,10800,10800,0
20230904,165100,279333510,10800,10800,10800,10800,0
20230904,165000,279333510,10800,10800,10800,10800,0
20230904,164900,279333510,10800,10800,10800,10800,0
20230904,164800,279333510,10800,10800,10800,10800,0
20230904,164700,279333510,10800,10800,10800,10800,0
20230904,164600,279333510,10800,10800,10800,10800,0
20230904,164500,279333510,10800,10800,10800,10800,0
20230904,164400,279333510,10800,10800,10800,10800,0
20230904,164300,279333510,10800,10800,10800,10800,0
20230904,164200,279333510,10800,10800,10800,10800,0
20230904,164100,279333510,10800,10800,10800,10800,0
20230904,164000,279333510,10800,10800,10800,10800,0
20230904,163900,279333510,10800,10800,10800,10800,0
20230904,163800,279333510,10800,10800,10800,10800,0
20230904,163700,279333510,10800,10800,10800,10800,0
20230904,163600,279333510,10800,10800,10800,10800,0
20230904,163500,279333510,10800,10800,10800,10800,0
20230904,163400,279333510,10800,10800,10800,10800,0
20230904,163300,279333510,10800,10800,10800,10800,0
20230904,163200,279333510,10800,10800,10800,10800,2591
20230904,163100,279333510,10800,10800,10800,10800,0
20230904,163000,279333510,10800,10800,10800,10800,0
20230904,162900,279333510,10800,10800,10800,10800,0
20230904,162800,279333510,10800,10800,10800,10800,0
20230904,162700,279333510,10800,10800,10800,10800,0
20230904,162600,279333510,10800,10800,10800,10800,0
20230904,162500,279333510,10800,10800,10800,10800,0
20230904,162400,279333510,10800,10800,10800,10800,0
20230904,162300,279333510,10800,10800,10800,10800,0
20230904,162200,279333510,10800,10800,10800,10800,0
20230904,162100,279333510,10800,10800,10800,10800,0
20230904,162000,279333510,10800,10800,10800,10800,0
20230904,161900,279333510,10800,10800,10800,10800,0
20230904,161800,279333510,10800,10800,10800,10800,0
20230904,161700,279333510,10800,10800,10800,10800,0
20230904,161600,279333510,10800,10800,10800,10800,0
20230904,161500,279333510,10800,10800,10800,10800,0
20230904,161400,279333510,10800,10800,10800,10800,0
20230904,161300,279333510,10800,10800,10800,10800,0
20230904,161200,279333510,10800,10800,10800,10800,0
20230904,161100,279333510,10800,10800,10800,10800,0
20230904,161000,279333510,10800,10800,10800,10800,0
20230904,160900,279333510,10800,10800,10800,10800,0
20230904,160800,279333510,10800,10800,10800,10800,0
20230904,160700,279333510,10800,10800,10800,10800,0
20230904,160600,279333510,10800,10800,10800,10800,0
20230904,160500,279333510,10800,10800,10800,10800,0
20230904,160400,279333510,10800,10800,10800,10800,0
20230904,160300,279333510,10800,10800,10800,10800,0
20230904,160200,279333510,10800,10800,10800,10800,2591
20230904,160100,279333510,10800,10800,10800,10800,0
20230904,160000,279333510,10800,10800,10800,10800,0
20230904,155900,279333510,10800,10800,10800,10800,0
20230904,155800,279333510,10800,10800,10800,10800,0
20230904,155700,279333510,10800,10800,10800,10800,0
20230904,155600,279333510,10800,10800,10800,10800,0
20230904,155500,279333510,10800,10800,10800,10800,0
20230904,155400,279333510,10800,10800,10800,10800,0
20230904,155300,279333510,10800,10800,10800,10800,0
20230904,155200,279333510,10800,10800,10800,10800,0
20230904,155100,279333510,10800,10800,10800,10800,0
20230904,155000,279333510,10800,10800,10800,10800,0
20230904,154900,279333510,10800,10800,10800,10800,0
20230904,154800,279333510,10800,10800,10800,10800,0
20230904,154700,279333510,10800,10800,10800,10800,0
20230904,154600,279333510,10800,10800,10800,10800,0
20230904,154500,279333510,10800,10800,10800,10800,0
20230904,154400,279333510,10800,10800,10800,10800,0
20230904,154300,279333510,10800,10800,10800,10800,0
20230904,154200,279333510,10800,10800,10800,10800,0
20230904,154100,279333510,10800,10800,10800,10800,0
20230904,154000,279333510,10800,10800,10800,10800,0
20230904,153900,279333510,10800,10800,10800,10800,0
20230904,153800,279333510,10800,10800,10800,10800,0
20230904,153700,279333510,10800,10800,10800,10800,0
20230904,153600,279333510,10800,10800,10800,10800,0
20230904,153500,279333510,10800,10800,10800,10800,0
20230904,153400,279333510,10800,10800,10800,10800,0
20230904,153300,279333510,10800,10800,10800,10800,0
20230904,153200,279333510,10800,10800,10800,10800,2591
20230904,153100,279333510,10800,10800,10800,10800,0
20230904,153000,279333510,10800,10800,10800,10800,2591
20230904,152900,251350710,10770,10770,10770,10770,0
20230904,152800,251350710,10770,10770,10770,10770,0
20230904,152700,251350710,10770,10770,10770,10770,0
20230904,152600,251350710,10770,10770,10770,10770,0
20230904,152500,251350710,10770,10770,10770,10770,0
20230904,152400,251350710,10770,10770,10770,10770,0
20230904,152300,251350710,10770,10770,10770,10770,0
20230904,152200,251350710,10770,10770,10770,10770,0
20230904,152100,251350710,10770,10770,10770,10770,0
20230904,152000,251350710,10770,10770,10770,10770,0
20230904,151900,251350710,10770,10770,10780,10770,50
20230904,151800,250811770,10780,10780,10780,10780,13
20230904,151700,250671630,10790,10790,10790,10790,0
20230904,151600,250671630,10790,10790,10790,10790,0
20230904,151500,250671630,10790,10770,10790,10770,2
20230904,151400,250650070,10770,10770,10770,10770,291
20230904,151300,247516000,10770,10770,10770,10770,9
20230904,151200,247419070,10790,10770,10790,10770,536
20230904,151100,241646150,10770,10770,10770,10770,0
20230904,151000,241646150,10770,10780,10780,10770,211
20230904,150900,239371700,10780,10790,10790,10780,100
20230904,150800,238292770,10790,10790,10790,10790,6
20230904,150700,238228030,10790,10790,10790,10790,0
20230904,150600,238228030,10790,10790,10790,10790,1
20230904,150500,238217240,10790,10790,10790,10790,7
20230904,150400,238141710,10790,10790,10790,10790,0
20230904,150300,238141710,10790,10790,10790,10790,1
20230904,150200,238130920,10790,10790,10790,10790,6
20230904,150100,238066180,10790,10790,10790,10790,0
20230904,150000,238066180,10790,10790,10790,10790,1
20230904,145900,238055390,10790,10790,10790,10790,6
20230904,145800,237990650,10790,10790,10790,10790,0
20230904,145700,237990650,10790,10790,10790,10790,1
20230904,145600,237979860,10790,10790,10790,10790,0
20230904,145500,237979860,10790,10790,10790,10790,6
20230904,145400,237915120,10790,10790,10790,10790,1
20230904,145300,237904330,10790,10790,10790,10790,0
20230904,145200,237904330,10790,10790,10790,10790,7
20230904,145100,237828800,10790,10790,10790,10790,0
20230904,145000,237828800,10790,10790,10790,10790,1
20230904,144900,237818010,10790,10790,10790,10790,0
20230904,144800,237818010,10790,10790,10790,10790,1
20230904,144700,237807220,10790,10790,10790,10790,1
20230904,144600,237796430,10780,10780,10780,10780,0
20230904,144500,237796430,10780,10780,10780,10780,0
20230904,144400,237796430,10780,10780,10780,10780,0
20230904,144300,237796430,10780,10780,10780,10780,0
20230904,144200,237796430,10780,10790,10790,10780,91
20230904,144100,236814640,10780,10780,10780,10780,63
20230904,144000,236135500,10790,10790,10790,10780,428
20230904,143900,231517510,10790,10790,10790,10790,1
20230904,143800,231506720,10790,10790,10790,10790,0
20230904,143700,231506720,10790,10790,10790,10790,0
20230904,143600,231506720,10790,10790,10790,10790,1
20230904,143500,231495930,10780,10780,10780,10780,0
20230904,143400,231495930,10780,10780,10780,10780,0
20230904,143300,231495930,10780,10780,10780,10780,21
20230904,143200,231269550,10790,10790,10790,10790,5
20230904,143100,231215600,10790,10790,10790,10790,1
20230904,143000,231204810,10790,10790,10790,10790,0
20230904,142900,231204810,10790,10790,10790,10790,0
20230904,142800,231204810,10790,10790,10790,10790,0
20230904,142700,231204810,10790,10790,10790,10790,0
20230904,142600,231204810,10790,10790,10790,10790,0
20230904,142500,231204810,10790,10790,10790,10790,0
20230904,142400,231204810,10790,10790,10790,10790,0
20230904,142300,231204810,10790,10790,10790,10790,0
20230904,142200,231204810,10790,10790,10790,10790,0
20230904,142100,231204810,10790,10790,10790,10790,24
20230904,142000,230945850,10790,10790,10790,10790,0
20230904,141900,230945850,10790,10790,10790,10790,0
20230904,141800,230945850,10790,10790,10790,10790,10
20230904,141700,230837950,10790,10790,10790,10790,0
20230904,141600,230837950,10790,10790,10790,10790,0
20230904,141500,230837950,10790,10790,10790,10790,0
20230904,141400,230837950,10790,10790,10790,10790,0
20230904,141300,230837950,10790,10790,10790,10790,0
20230904,141200,230837950,10790,10790,10790,10790,0
20230904,141100,230837950,10790,10790,10790,10790,0
20230904,141000,230837950,10790,10790,10790,10790,2
20230904,140900,230816370,10780,10790,10790,10780,4
20230904,140800,230773240,10790,10780,10790,10780,31
20230904,140700,230439050,10780,10800,10800,10780,1717
20230904,140600,211913240,10800,10800,10800,10800,0
20230904,140500,211913240,10800,10800,10800,10800,0
20230904,140400,211913240,10800,10800,10800,10800,0
20230904,140300,211913240,10800,10800,10800,10800,20
20230904,140200,211697240,10790,10790,10790,10790,1
20230904,140100,211686450,10800,10800,10800,10800,0
20230904,140000,211686450,10800,10800,10800,10800,0
20230904,135900,211686450,10800,10800,10800,10800,0
20230904,135800,211686450,10800,10800,10800,10800,19
20230904,135700,211481250,10800,10800,10800,10800,0
20230904,135600,211481250,10800,10800,10800,10800,0
20230904,135500,211481250,10800,10800,10800,10800,0
20230904,135400,211481250,10800,10800,10800,10800,35
20230904,135300,211103250,10790,10790,10790,10790,0
20230904,135200,211103250,10790,10790,10790,10790,0
20230904,135100,211103250,10790,10790,10790,10790,0
20230904,135000,211103250,10790,10790,10790,10790,0
20230904,134900,211103250,10790,10790,10790,10790,0
20230904,134800,211103250,10790,10790,10790,10790,0
20230904,134700,211103250,10790,10790,10790,10790,5
20230904,134600,211049300,10790,10790,10790,10790,0
20230904,134500,211049300,10790,10790,10790,10790,0
20230904,134400,211049300,10790,10790,10790,10790,100
20230904,134300,209970300,10790,10790,10790,10790,0
20230904,134200,209970300,10790,10790,10790,10790,6
20230904,134100,209905560,10790,10790,10790,10790,0
20230904,134000,209905560,10790,10790,10790,10790,0
20230904,133900,209905560,10790,10790,10790,10790,0
20230904,133800,209905560,10790,10790,10790,10790,20
20230904,133700,209689760,10790,10790,10790,10790,0
20230904,133600,209689760,10790,10790,10790,10790,0
20230904,133500,209689760,10790,10790,10790,10790,0
20230904,133400,209689760,10790,10790,10790,10790,0
20230904,133300,209689760,10790,10810,10810,10790,205
20230904,133200,207473810,10780,10780,10780,10780,3
20230904,133100,207441470,10780,10780,10780,10780,0
20230904,133000,207441470,10780,10780,10780,10780,0
20230904,132900,207441470,10780,10780,10780,10780,0
20230904,132800,207441470,10780,10780,10780,10780,0
20230904,132700,207441470,10780,10780,10780,10780,2
20230904,132600,207419910,10780,10780,10780,10780,0
20230904,132500,207419910,10780,10780,10780,10780,0
20230904,132400,207419910,10780,10780,10780,10780,0
20230904,132300,207419910,10780,10780,10780,10780,0
20230904,132200,207419910,10780,10780,10780,10780,0
20230904,132100,207419910,10780,10780,10780,10780,16
20230904,132000,207247430,10780,10780,10780,10780,0
20230904,131900,207247430,10780,10780,10780,10780,0
20230904,131800,207247430,10780,10780,10780,10780,0
20230904,131700,207247430,10780,10780,10780,10780,35
20230904,131600,206870130,10770,10770,10770,10770,0
20230904,131500,206870130,10770,10770,10770,10770,3
20230904,131400,206837820,10770,10780,10780,10770,752
20230904,131300,198731620,10800,10800,10800,10800,0
20230904,131200,198731620,10800,10800,10800,10800,0
20230904,131100,198731620,10800,10790,10800,10790,110
20230904,131000,197544520,10790,10790,10790,10790,0
20230904,130900,197544520,10790,10790,10790,10790,0
20230904,130800,197544520,10790,10800,10800,10790,18
20230904,130700,197350200,10800,10800,10800,10800,0
20230904,130600,197350200,10800,10800,10800,10800,106
20230904,130500,196205400,10800,10800,10800,10800,10
20230904,130400,196097400,10800,10800,10800,10800,0
20230904,130300,196097400,10800,10800,10800,10800,20
20230904,130200,195881400,10790,10790,10790,10790,0
20230904,130100,195881400,10790,10790,10790,10790,0
20230904,130000,195881400,10790,10790,10790,10790,158
20230904,125900,194176580,10790,10790,10790,10790,0
20230904,125800,194176580,10790,10790,10790,10790,0
20230904,125700,194176580,10790,10790,10790,10790,0
20230904,125600,194176580,10790,10790,10790,10790,60
20230904,125500,193529180,10790,10790,10790,10790,0
20230904,125400,193529180,10790,10790,10790,10790,0
20230904,125300,193529180,10790,10790,10790,10790,4
20230904,125200,193486020,10790,10790,10790,10790,0
20230904,125100,193486020,10790,10790,10790,10790,0
20230904,125000,193486020,10790,10790,10790,10790,0
20230904,124900,193486020,10790,10790,10790,10790,0
20230904,124800,193486020,10790,10790,10790,10790,0
20230904,124700,193486020,10790,10800,10800,10790,22
20230904,124600,193248630,10790,10790,10790,10790,0
20230904,124500,193248630,10790,10790,10790,10780,114
20230904,124400,192018640,10790,10790,10790,10790,0
20230904,124300,192018640,10790,10790,10790,10790,5
20230904,124200,191964690,10790,10780,10790,10780,24
20230904,124100,191705930,10780,10780,10780,10780,0
20230904,124000,191705930,10780,10780,10780,10780,1095
20230904,123900,179901830,10790,10790,10790,10790,0
20230904,123800,179901830,10790,10790,10790,10790,0
20230904,123700,179901830,10790,10790,10790,10790,0
20230904,123600,179901830,10790,10790,10790,10790,0
20230904,123500,179901830,10790,10790,10790,10790,0
20230904,123400,179901830,10790,10790,10790,10790,1
20230904,123300,179891040,10790,10790,10790,10790,0
20230904,123200,179891040,10790,10790,10790,10790,4
20230904,123100,179847880,10780,10780,10780,10780,0
20230904,123000,179847880,10780,10780,10780,10780,0
20230904,122900,179847880,10780,10780,10780,10780,0
20230904,122800,179847880,10780,10780,10780,10780,0
20230904,122700,179847880,10780,10780,10780,10780,1
20230904,122600,179837100,10780,10780,10780,10780,0
20230904,122500,179837100,10780,10780,10780,10780,0
20230904,122400,179837100,10780,10780,10780,10780,79
20230904,122300,178985480,10790,10790,10790,10790,0
20230904,122200,178985480,10790,10790,10790,10790,0
20230904,122100,178985480,10790,10790,10790,10790,0
20230904,122000,178985480,10790,10790,10790,10790,0
20230904,121900,178985480,10790,10790,10790,10790,18
20230904,121800,178791260,10790,10790,10790,10790,0
20230904,121700,178791260,10790,10790,10790,10790,43
20230904,121600,178327290,10780,10810,10810,10780,108
20230904,121500,177160050,10780,10780,10780,10780,100
20230904,121400,176082050,10810,10810,10810,10810,0
20230904,121300,176082050,10810,10790,10810,10790,133
20230904,121200,174646910,10780,10780,10780,10780,0
20230904,121100,174646910,10780,10780,10780,10780,0
20230904,121000,174646910,10780,10780,10780,10780,10
20230904,120900,174539110,10780,10780,10780,10780,10
20230904,120800,174431310,10790,10790,10790,10790,1
20230904,120700,174420520,10780,10780,10780,10780,0
20230904,120600,174420520,10780,10780,10780,10780,0
20230904,120500,174420520,10780,10780,10780,10780,0
20230904,120400,174420520,10780,10780,10780,10780,0
20230904,120300,174420520,10780,10780,10780,10770,76
20230904,120200,173601350,10780,10780,10780,10780,94
20230904,120100,172588030,10780,10780,10780,10780,0
20230904,120000,172588030,10780,10780,10780,10780,0
20230904,115900,172588030,10780,10780,10780,10780,0
20230904,115800,172588030,10780,10790,10790,10780,267
20230904,115700,169709260,10790,10790,10790,10790,0
20230904,115600,169709260,10790,10790,10790,10790,0
20230904,115500,169709260,10790,10790,10790,10790,0
20230904,115400,169709260,10790,10790,10790,10790,0
20230904,115300,169709260,10790,10790,10790,10790,11
20230904,115200,169590570,10780,10780,10780,10780,0
20230904,115100,169590570,10780,10780,10780,10780,0
20230904,115000,169590570,10780,10780,10780,10780,0
20230904,114900,169590570,10780,10790,10790,10780,47
20230904,114800,169083500,10800,10800,10800,10800,0
20230904,114700,169083500,10800,10800,10800,10800,0
20230904,114600,169083500,10800,10800,10800,10800,0
20230904,114500,169083500,10800,10800,10800,10800,0
20230904,114400,169083500,10800,10810,10810,10800,28
20230904,114300,168781040,10810,10810,10810,10810,0
20230904,114200,168781040,10810,10810,10810,10810,0
20230904,114100,168781040,10810,10810,10810,10810,6
20230904,114000,168716180,10810,10810,10810,10810,0
20230904,113900,168716180,10810,10810,10810,10810,3
20230904,113800,168683750,10810,10810,10810,10810,0
20230904,113700,168683750,10810,10810,10810,10810,0
20230904,113600,168683750,10810,10810,10810,10810,0
20230904,113500,168683750,10810,10810,10810,10810,1
20230904,113400,168672940,10790,10790,10790,10790,0
20230904,113300,168672940,10790,10790,10790,10790,0
20230904,113200,168672940,10790,10790,10790,10790,30
20230904,113100,168349240,10790,10790,10790,10790,0
20230904,113000,168349240,10790,10790,10790,10790,0
20230904,112900,168349240,10790,10790,10790,10790,0
20230904,112800,168349240,10790,10790,10790,10790,0
20230904,112700,168349240,10790,10810,10810,10790,169
20230904,112600,166524010,10810,10810,10810,10810,1
20230904,112500,166513200,10800,10800,10800,10800,93
20230904,112400,165508800,10800,10800,10800,10800,7
20230904,112300,165433200,10800,10800,10800,10800,1
20230904,112200,165422400,10800,10800,10800,10800,6
20230904,112100,165357600,10800,10800,10800,10800,1
20230904,112000,165346800,10800,10800,10800,10800,0
20230904,111900,165346800,10800,10800,10800,10800,0
20230904,111800,165346800,10800,10800,10800,10800,0
20230904,111700,165346800,10800,10800,10800,10800,10
20230904,111600,165238800,10790,10790,10790,10790,0
20230904,111500,165238800,10790,10790,10790,10790,0
20230904,111400,165238800,10790,10790,10790,10790,6
20230904,111300,165174060,10790,10780,10790,10780,145
20230904,111200,163609970,10770,10770,10770,10770,0
20230904,111100,163609970,10770,10770,10770,10770,0
20230904,111000,163609970,10770,10770,10770,10770,0
20230904,110900,163609970,10770,10770,10770,10770,89
20230904,110800,162651440,10770,10770,10770,10770,381
20230904,110700,158548070,10780,10780,10780,10780,0
20230904,110600,158548070,10780,10780,10780,10780,20
20230904,110500,158332470,10780,10780,10780,10780,10
20230904,110400,158224670,10780,10780,10780,10780,0
20230904,110300,158224670,10780,10780,10780,10780,42
20230904,110200,157771910,10780,10780,10780,10780,193
20230904,110100,155691370,10780,10780,10780,10780,1
20230904,110000,155680590,10770,10770,10770,10770,1
20230904,105900,155669820,10780,10780,10780,10780,0
20230904,105800,155669820,10780,10780,10780,10780,0
20230904,105700,155669820,10780,10780,10780,10780,9
20230904,105600,155572800,10780,10780,10780,10780,0
20230904,105500,155572800,10780,10790,10790,10780,16
20230904,105400,155400260,10790,10790,10790,10790,0
20230904,105300,155400260,10790,10790,10790,10790,14
20230904,105200,155249200,10790,10790,10790,10790,6
20230904,105100,155184460,10790,10790,10790,10790,0
20230904,105000,155184460,10790,10790,10790,10790,0
20230904,104900,155184460,10790,10790,10790,10790,0
20230904,104800,155184460,10790,10790,10790,10790,2
20230904,104700,155162880,10780,10780,10780,10780,11
20230904,104600,155044300,10790,10790,10790,10790,1
20230904,104500,155033510,10790,10790,10790,10790,0
20230904,104400,155033510,10790,10790,10790,10790,12
20230904,104300,154904030,10790,10790,10790,10790,6
20230904,104200,154839290,10790,10790,10790,10790,1
20230904,104100,154828500,10790,10790,10790,10790,0
20230904,104000,154828500,10790,10790,10790,10790,2
20230904,103900,154806920,10770,10770,10770,10770,0
20230904,103800,154806920,10770,10770,10770,10770,0
20230904,103700,154806920,10770,10770,10770,10770,230
20230904,103600,152329820,10770,10770,10770,10770,6
20230904,103500,152265200,10790,10770,10790,10770,213
20230904,103400,149970930,10760,10770,10770,10760,1777
20230904,103300,130833500,10780,10780,10780,10780,8
20230904,103200,130747260,10770,10770,10770,10770,20
20230904,103100,130531860,10780,10780,10780,10780,35
20230904,103000,130154560,10790,10790,10790,10790,0
20230904,102900,130154560,10790,10790,10790,10790,14
20230904,102800,130003500,10780,10780,10780,10780,33
20230904,102700,129647760,10780,10780,10780,10780,34
20230904,102600,129281240,10780,10780,10780,10780,93
20230904,102500,128278700,10780,10780,10780,10780,0
20230904,102400,128278700,10780,10780,10780,10780,25
20230904,102300,128009200,10780,10780,10780,10780,0
20230904,102200,128009200,10780,10780,10780,10780,470
20230904,102100,122942600,10780,10780,10780,10780,0
20230904,102000,122942600,10780,10780,10780,10780,0
20230904,101900,122942600,10780,10790,10790,10780,93
20230904,101800,121940050,10780,10780,10780,10780,0
20230904,101700,121940050,10780,10790,10790,10780,321
20230904,101600,118477320,10790,10790,10790,10790,356
20230904,101500,114636080,10800,10800,10800,10800,4
20230904,101400,114592880,10800,10800,10800,10800,30
20230904,101300,114268880,10800,10800,10800,10800,24
20230904,101200,114009680,10800,10800,10800,10800,104
20230904,101100,112886480,10810,10810,10810,10810,4
20230904,101000,112843240,10810,10820,10820,10810,132
20230904,100900,111416280,10820,10820,10820,10820,1
20230904,100800,111405460,10820,10820,10820,10820,3
20230904,100700,111373000,10820,10820,10820,10820,53
20230904,100600,110799540,10820,10820,10820,10820,1
20230904,100500,110788720,10820,10820,10820,10820,6
20230904,100400,110723800,10820,10820,10820,10820,1
20230904,100300,110712980,10820,10820,10820,10820,0
20230904,100200,110712980,10820,10820,10820,10820,6
20230904,100100,110648060,10820,10820,10820,10820,1
20230904,100000,110637240,10820,10820,10820,10820,10
20230904,095900,110529040,10820,10800,10820,10790,217
20230904,095800,108185170,10800,10800,10800,10800,0
20230904,095700,108185170,10800,10800,10800,10800,0
20230904,095600,108185170,10800,10800,10800,10800,122
20230904,095500,106867570,10810,10810,10810,10810,5
20230904,095400,106813520,10810,10810,10810,10810,4
20230904,095300,106770280,10810,10810,10810,10810,185
20230904,095200,104770430,10810,10810,10810,10810,1
20230904,095100,104759620,10810,10810,10810,10800,156
20230904,095000,103073290,10810,10810,10810,10810,1
20230904,094900,103062480,10810,10810,10810,10810,8
20230904,094800,102976000,10810,10810,10810,10810,3
20230904,094700,102943570,10810,10810,10810,10810,403
20230904,094600,98587140,10810,10810,10810,10810,0
20230904,094500,98587140,10810,10810,10810,10810,0
20230904,094400,98587140,10810,10810,10810,10810,1
20230904,094300,98576330,10770,10820,10820,10770,4498
20230904,094200,50072750,10830,10830,10830,10830,4
20230904,094100,50029430,10830,10830,10830,10830,14
20230904,094000,49877810,10830,10830,10830,10830,5
20230904,093900,49823660,10830,10830,10830,10830,201
20230904,093800,47646830,10830,10830,10830,10830,6
20230904,093700,47581850,10830,10830,10830,10830,1
20230904,093600,47571020,10820,10820,10820,10800,1321
20230904,093500,33303460,10800,10800,10800,10800,0
20230904,093400,33303460,10800,10800,10800,10800,975
20230904,093300,22773460,10800,10800,10800,10800,6
20230904,093200,22708660,10800,10800,10800,10800,2
20230904,093100,22687060,10800,10800,10800,10800,1
20230904,093000,22676260,10790,10790,10790,10780,253
20230904,092900,19948540,10800,10800,10800,10800,16
20230904,092800,19775740,10800,10800,10800,10800,0
20230904,092700,19775740,10800,10800,10800,10800,1
20230904,092600,19764940,10810,10820,10820,10810,34
20230904,092500,19397200,10830,10830,10830,10830,0
20230904,092400,19397200,10830,10830,10830,10830,1
20230904,092300,19386370,10830,10830,10830,10830,0
20230904,092200,19386370,10830,10830,10830,10830,1
20230904,092100,19375540,10830,10830,10830,10830,3
20230904,092000,19343050,10830,10830,10830,10830,0
20230904,091900,19343050,10830,10830,10830,10800,4
20230904,091800,19299760,10800,10800,10800,10800,217
20230904,091700,16956160,10790,10790,10790,10790,150
20230904,091600,15337660,10790,10790,10790,10790,0
20230904,091500,15337660,10790,10790,10790,10790,1
20230904,091400,15326870,10840,10840,10840,10840,0
20230904,091300,15326870,10840,10840,10840,10840,0
20230904,091200,15326870,10840,10840,10840,10840,2
20230904,091100,15305190,10780,10780,10780,10780,0
20230904,091000,15305190,10780,10780,10780,10780,5
20230904,090900,15251290,10800,10800,10800,10800,0
20230904,090800,15251290,10800,10800,10800,10800,2
20230904,090700,15229690,10790,10760,10790,10760,534
20230904,090600,9483520,10760,10750,10800,10750,35
20230904,090500,9107090,10750,10750,10750,10750,0
20230904,090400,9107090,10750,10740,10750,10740,45
20230904,090300,8623400,10740,10740,10740,10740,15
20230904,090200,8462300,10740,10780,10780,10740,597
20230904,090100,2042050,10790,10780,10840,10780,53
20230904,090000,1470200,10810,10810,10850,10810,136