KissMeData/175140/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,200600,640128950,11080,11080,11080,11080,1270
20230905,200500,640128950,11080,11080,11080,11080,0
20230905,200400,640128950,11080,11080,11080,11080,0
20230905,200300,640128950,11080,11080,11080,11080,0
20230905,200200,640128950,11080,11080,11080,11080,0
20230905,200100,640128950,11080,11080,11080,11080,0
20230905,200000,640128950,11080,11080,11080,11080,0
20230905,195900,640128950,11080,11080,11080,11080,0
20230905,195800,640128950,11080,11080,11080,11080,0
20230905,195700,640128950,11080,11080,11080,11080,0
20230905,195600,640128950,11080,11080,11080,11080,0
20230905,195500,640128950,11080,11080,11080,11080,0
20230905,195400,640128950,11080,11080,11080,11080,0
20230905,195300,640128950,11080,11080,11080,11080,0
20230905,195200,640128950,11080,11080,11080,11080,0
20230905,195100,640128950,11080,11080,11080,11080,0
20230905,195000,640128950,11080,11080,11080,11080,0
20230905,194900,640128950,11080,11080,11080,11080,0
20230905,194800,640128950,11080,11080,11080,11080,0
20230905,194700,640128950,11080,11080,11080,11080,0
20230905,194600,640128950,11080,11080,11080,11080,0
20230905,194500,640128950,11080,11080,11080,11080,0
20230905,194400,640128950,11080,11080,11080,11080,0
20230905,194300,640128950,11080,11080,11080,11080,0
20230905,194200,640128950,11080,11080,11080,11080,0
20230905,194100,640128950,11080,11080,11080,11080,0
20230905,194000,640128950,11080,11080,11080,11080,0
20230905,193900,640128950,11080,11080,11080,11080,0
20230905,193800,640128950,11080,11080,11080,11080,0
20230905,193700,640128950,11080,11080,11080,11080,0
20230905,193600,640128950,11080,11080,11080,11080,1270
20230905,193500,640128950,11080,11080,11080,11080,0
20230905,193400,640128950,11080,11080,11080,11080,0
20230905,193300,640128950,11080,11080,11080,11080,0
20230905,193200,640128950,11080,11080,11080,11080,0
20230905,193100,640128950,11080,11080,11080,11080,0
20230905,193000,640128950,11080,11080,11080,11080,0
20230905,192900,640128950,11080,11080,11080,11080,0
20230905,192800,640128950,11080,11080,11080,11080,0
20230905,192700,640128950,11080,11080,11080,11080,0
20230905,192600,640128950,11080,11080,11080,11080,0
20230905,192500,640128950,11080,11080,11080,11080,0
20230905,192400,640128950,11080,11080,11080,11080,0
20230905,192300,640128950,11080,11080,11080,11080,0
20230905,192200,640128950,11080,11080,11080,11080,0
20230905,192100,640128950,11080,11080,11080,11080,0
20230905,192000,640128950,11080,11080,11080,11080,0
20230905,191900,640128950,11080,11080,11080,11080,0
20230905,191800,640128950,11080,11080,11080,11080,0
20230905,191700,640128950,11080,11080,11080,11080,0
20230905,191600,640128950,11080,11080,11080,11080,0
20230905,191500,640128950,11080,11080,11080,11080,0
20230905,191400,640128950,11080,11080,11080,11080,0
20230905,191300,640128950,11080,11080,11080,11080,0
20230905,191200,640128950,11080,11080,11080,11080,0
20230905,191100,640128950,11080,11080,11080,11080,0
20230905,191000,640128950,11080,11080,11080,11080,0
20230905,190900,640128950,11080,11080,11080,11080,0
20230905,190800,640128950,11080,11080,11080,11080,0
20230905,190700,640128950,11080,11080,11080,11080,0
20230905,190600,640128950,11080,11080,11080,11080,1270
20230905,190500,640128950,11080,11080,11080,11080,0
20230905,190400,640128950,11080,11080,11080,11080,0
20230905,190300,640128950,11080,11080,11080,11080,0
20230905,190200,640128950,11080,11080,11080,11080,0
20230905,190100,640128950,11080,11080,11080,11080,0
20230905,190000,640128950,11080,11080,11080,11080,0
20230905,185900,640128950,11080,11080,11080,11080,0
20230905,185800,640128950,11080,11080,11080,11080,0
20230905,185700,640128950,11080,11080,11080,11080,0
20230905,185600,640128950,11080,11080,11080,11080,0
20230905,185500,640128950,11080,11080,11080,11080,0
20230905,185400,640128950,11080,11080,11080,11080,0
20230905,185300,640128950,11080,11080,11080,11080,0
20230905,185200,640128950,11080,11080,11080,11080,0
20230905,185100,640128950,11080,11080,11080,11080,0
20230905,185000,640128950,11080,11080,11080,11080,0
20230905,184900,640128950,11080,11080,11080,11080,0
20230905,184800,640128950,11080,11080,11080,11080,0
20230905,184700,640128950,11080,11080,11080,11080,0
20230905,184600,640128950,11080,11080,11080,11080,0
20230905,184500,640128950,11080,11080,11080,11080,0
20230905,184400,640128950,11080,11080,11080,11080,0
20230905,184300,640128950,11080,11080,11080,11080,0
20230905,184200,640128950,11080,11080,11080,11080,0
20230905,184100,640128950,11080,11080,11080,11080,0
20230905,184000,640128950,11080,11080,11080,11080,0
20230905,183900,640128950,11080,11080,11080,11080,0
20230905,183800,640128950,11080,11080,11080,11080,0
20230905,183700,640128950,11080,11080,11080,11080,0
20230905,183600,640128950,11080,11080,11080,11080,1270
20230905,183500,640128950,11080,11080,11080,11080,0
20230905,183400,640128950,11080,11080,11080,11080,0
20230905,183300,640128950,11080,11080,11080,11080,0
20230905,183200,640128950,11080,11080,11080,11080,0
20230905,183100,640128950,11080,11080,11080,11080,0
20230905,183000,640128950,11080,11080,11080,11080,0
20230905,182900,640128950,11080,11080,11080,11080,0
20230905,182800,640128950,11080,11080,11080,11080,0
20230905,182700,640128950,11080,11080,11080,11080,0
20230905,182600,640128950,11080,11080,11080,11080,0
20230905,182500,640128950,11080,11080,11080,11080,0
20230905,182400,640128950,11080,11080,11080,11080,0
20230905,182300,640128950,11080,11080,11080,11080,0
20230905,182200,640128950,11080,11080,11080,11080,0
20230905,182100,640128950,11080,11080,11080,11080,0
20230905,182000,640128950,11080,11080,11080,11080,0
20230905,181900,640128950,11080,11080,11080,11080,0
20230905,181800,640128950,11080,11080,11080,11080,0
20230905,181700,640128950,11080,11080,11080,11080,0
20230905,181600,640128950,11080,11080,11080,11080,0
20230905,181500,640128950,11080,11080,11080,11080,0
20230905,181400,640128950,11080,11080,11080,11080,0
20230905,181300,640128950,11080,11080,11080,11080,0
20230905,181200,640128950,11080,11080,11080,11080,0
20230905,181100,640128950,11080,11080,11080,11080,0
20230905,181000,640128950,11080,11080,11080,11080,0
20230905,180900,640128950,11080,11080,11080,11080,0
20230905,180800,640128950,11080,11080,11080,11080,0
20230905,180700,640128950,11080,11080,11080,11080,0
20230905,180600,640128950,11080,11080,11080,11080,1270
20230905,180500,640128950,11080,11080,11080,11080,0
20230905,180400,640128950,11080,11080,11080,11080,0
20230905,180300,640128950,11080,11080,11080,11080,0
20230905,180200,640128950,11080,11080,11080,11080,0
20230905,180100,640128950,11080,11080,11080,11080,0
20230905,180000,640128950,11080,11080,11080,11080,0
20230905,175900,640128950,11080,11080,11080,11080,0
20230905,175800,640128950,11080,11080,11080,11080,0
20230905,175700,640128950,11080,11080,11080,11080,0
20230905,175600,640128950,11080,11080,11080,11080,0
20230905,175500,640128950,11080,11080,11080,11080,0
20230905,175400,640128950,11080,11080,11080,11080,0
20230905,175300,640128950,11080,11080,11080,11080,0
20230905,175200,640128950,11080,11080,11080,11080,0
20230905,175100,640128950,11080,11080,11080,11080,0
20230905,175000,640128950,11080,11080,11080,11080,0
20230905,174900,640128950,11080,11080,11080,11080,0
20230905,174800,640128950,11080,11080,11080,11080,0
20230905,174700,640128950,11080,11080,11080,11080,0
20230905,174600,640128950,11080,11080,11080,11080,0
20230905,174500,640128950,11080,11080,11080,11080,0
20230905,174400,640128950,11080,11080,11080,11080,0
20230905,174300,640128950,11080,11080,11080,11080,0
20230905,174200,640128950,11080,11080,11080,11080,0
20230905,174100,640128950,11080,11080,11080,11080,0
20230905,174000,640128950,11080,11080,11080,11080,0
20230905,173900,640128950,11080,11080,11080,11080,0
20230905,173800,640128950,11080,11080,11080,11080,0
20230905,173700,640128950,11080,11080,11080,11080,0
20230905,173600,640128950,11080,11080,11080,11080,1270
20230905,173500,640128950,11080,11080,11080,11080,0
20230905,173400,640128950,11080,11080,11080,11080,0
20230905,173300,640128950,11080,11080,11080,11080,0
20230905,173200,640128950,11080,11080,11080,11080,0
20230905,173100,640128950,11080,11080,11080,11080,0
20230905,173000,640128950,11080,11080,11080,11080,0
20230905,172900,640128950,11080,11080,11080,11080,0
20230905,172800,640128950,11080,11080,11080,11080,0
20230905,172700,640128950,11080,11080,11080,11080,0
20230905,172600,640128950,11080,11080,11080,11080,0
20230905,172500,640128950,11080,11080,11080,11080,0
20230905,172400,640128950,11080,11080,11080,11080,0
20230905,172300,640128950,11080,11080,11080,11080,0
20230905,172200,640128950,11080,11080,11080,11080,0
20230905,172100,640128950,11080,11080,11080,11080,0
20230905,172000,640128950,11080,11080,11080,11080,0
20230905,171900,640128950,11080,11080,11080,11080,0
20230905,171800,640128950,11080,11080,11080,11080,0
20230905,171700,640128950,11080,11080,11080,11080,0
20230905,171600,640128950,11080,11080,11080,11080,0
20230905,171500,640128950,11080,11080,11080,11080,0
20230905,171400,640128950,11080,11080,11080,11080,0
20230905,171300,640128950,11080,11080,11080,11080,0
20230905,171200,640128950,11080,11080,11080,11080,0
20230905,171100,640128950,11080,11080,11080,11080,0
20230905,171000,640128950,11080,11080,11080,11080,0
20230905,170900,640128950,11080,11080,11080,11080,0
20230905,170800,640128950,11080,11080,11080,11080,0
20230905,170700,640128950,11080,11080,11080,11080,0
20230905,170600,640128950,11080,11080,11080,11080,1270
20230905,170500,640128950,11080,11080,11080,11080,0
20230905,170400,640128950,11080,11080,11080,11080,0
20230905,170300,640128950,11080,11080,11080,11080,0
20230905,170200,640128950,11080,11080,11080,11080,0
20230905,170100,640128950,11080,11080,11080,11080,0
20230905,170000,640128950,11080,11080,11080,11080,0
20230905,165900,640128950,11080,11080,11080,11080,0
20230905,165800,640128950,11080,11080,11080,11080,0
20230905,165700,640128950,11080,11080,11080,11080,0
20230905,165600,640128950,11080,11080,11080,11080,0
20230905,165500,640128950,11080,11080,11080,11080,0
20230905,165400,640128950,11080,11080,11080,11080,0
20230905,165300,640128950,11080,11080,11080,11080,0
20230905,165200,640128950,11080,11080,11080,11080,0
20230905,165100,640128950,11080,11080,11080,11080,0
20230905,165000,640128950,11080,11080,11080,11080,0
20230905,164900,640128950,11080,11080,11080,11080,0
20230905,164800,640128950,11080,11080,11080,11080,0
20230905,164700,640128950,11080,11080,11080,11080,0
20230905,164600,640128950,11080,11080,11080,11080,0
20230905,164500,640128950,11080,11080,11080,11080,0
20230905,164400,640128950,11080,11080,11080,11080,0
20230905,164300,640128950,11080,11080,11080,11080,0
20230905,164200,640128950,11080,11080,11080,11080,0
20230905,164100,640128950,11080,11080,11080,11080,0
20230905,164000,640128950,11080,11080,11080,11080,0
20230905,163900,640128950,11080,11080,11080,11080,0
20230905,163800,640128950,11080,11080,11080,11080,0
20230905,163700,640128950,11080,11080,11080,11080,0
20230905,163600,640128950,11080,11080,11080,11080,1270
20230905,163500,640128950,11080,11080,11080,11080,0
20230905,163400,640128950,11080,11080,11080,11080,0
20230905,163300,640128950,11080,11080,11080,11080,0
20230905,163200,640128950,11080,11080,11080,11080,0
20230905,163100,640128950,11080,11080,11080,11080,0
20230905,163000,640128950,11080,11080,11080,11080,0
20230905,162900,640128950,11080,11080,11080,11080,0
20230905,162800,640128950,11080,11080,11080,11080,0
20230905,162700,640128950,11080,11080,11080,11080,0
20230905,162600,640128950,11080,11080,11080,11080,0
20230905,162500,640128950,11080,11080,11080,11080,0
20230905,162400,640128950,11080,11080,11080,11080,0
20230905,162300,640128950,11080,11080,11080,11080,0
20230905,162200,640128950,11080,11080,11080,11080,0
20230905,162100,640128950,11080,11080,11080,11080,0
20230905,162000,640128950,11080,11080,11080,11080,0
20230905,161900,640128950,11080,11080,11080,11080,0
20230905,161800,640128950,11080,11080,11080,11080,0
20230905,161700,640128950,11080,11080,11080,11080,0
20230905,161600,640128950,11080,11080,11080,11080,0
20230905,161500,640128950,11080,11080,11080,11080,0
20230905,161400,640128950,11080,11080,11080,11080,0
20230905,161300,640128950,11080,11080,11080,11080,0
20230905,161200,640128950,11080,11080,11080,11080,0
20230905,161100,640128950,11080,11080,11080,11080,0
20230905,161000,640128950,11080,11080,11080,11080,0
20230905,160900,640128950,11080,11080,11080,11080,0
20230905,160800,640128950,11080,11080,11080,11080,0
20230905,160700,640128950,11080,11080,11080,11080,0
20230905,160600,640128950,11080,11080,11080,11080,1270
20230905,160500,640128950,11080,11080,11080,11080,0
20230905,160400,640128950,11080,11080,11080,11080,0
20230905,160300,640128950,11080,11080,11080,11080,0
20230905,160200,640128950,11080,11080,11080,11080,0
20230905,160100,640128950,11080,11080,11080,11080,0
20230905,160000,640128950,11080,11080,11080,11080,0
20230905,155900,640128950,11080,11080,11080,11080,0
20230905,155800,640128950,11080,11080,11080,11080,0
20230905,155700,640128950,11080,11080,11080,11080,0
20230905,155600,640128950,11080,11080,11080,11080,0
20230905,155500,640128950,11080,11080,11080,11080,0
20230905,155400,640128950,11080,11080,11080,11080,0
20230905,155300,640128950,11080,11080,11080,11080,0
20230905,155200,640128950,11080,11080,11080,11080,0
20230905,155100,640128950,11080,11080,11080,11080,0
20230905,155000,640128950,11080,11080,11080,11080,0
20230905,154900,640128950,11080,11080,11080,11080,0
20230905,154800,640128950,11080,11080,11080,11080,0
20230905,154700,640128950,11080,11080,11080,11080,0
20230905,154600,640128950,11080,11080,11080,11080,0
20230905,154500,640128950,11080,11080,11080,11080,0
20230905,154400,640128950,11080,11080,11080,11080,0
20230905,154300,640128950,11080,11080,11080,11080,0
20230905,154200,640128950,11080,11080,11080,11080,0
20230905,154100,640128950,11080,11080,11080,11080,0
20230905,154000,640128950,11080,11080,11080,11080,0
20230905,153900,640128950,11080,11080,11080,11080,0
20230905,153800,640128950,11080,11080,11080,11080,0
20230905,153700,640128950,11080,11080,11080,11080,0
20230905,153600,640128950,11080,11080,11080,11080,1270
20230905,153500,640128950,11080,11080,11080,11080,0
20230905,153400,640128950,11080,11080,11080,11080,0
20230905,153300,640128950,11080,11080,11080,11080,0
20230905,153200,640128950,11080,11080,11080,11080,0
20230905,153100,640128950,11080,11080,11080,11080,0
20230905,153000,640128950,11080,11080,11080,11080,1270
20230905,152900,626057350,11140,11140,11140,11140,0
20230905,152800,626057350,11140,11140,11140,11140,0
20230905,152700,626057350,11140,11140,11140,11140,0
20230905,152600,626057350,11140,11140,11140,11140,0
20230905,152500,626057350,11140,11140,11140,11140,0
20230905,152400,626057350,11140,11140,11140,11140,0
20230905,152300,626057350,11140,11140,11140,11140,0
20230905,152200,626057350,11140,11140,11140,11140,0
20230905,152100,626057350,11140,11140,11140,11140,0
20230905,152000,626057350,11140,11140,11140,11140,0
20230905,151900,626057350,11140,11140,11140,11130,232
20230905,151800,623474730,11140,11140,11140,11130,103
20230905,151700,622327420,11140,11130,11140,11130,726
20230905,151600,614243720,11140,11140,11140,11140,0
20230905,151500,614243720,11140,11140,11140,11140,0
20230905,151400,614243720,11140,11140,11140,11140,0
20230905,151300,614243720,11140,11140,11140,11140,69
20230905,151200,613475060,11140,11140,11140,11140,120
20230905,151100,612138260,11010,11130,11130,11010,1602
20230905,151000,594416000,11140,11110,11140,11110,45
20230905,150900,593915380,11110,11110,11110,11110,4
20230905,150800,593870940,11160,11160,11160,11160,0
20230905,150700,593870940,11160,11160,11160,11160,0
20230905,150600,593870940,11160,11160,11160,11160,0
20230905,150500,593870940,11160,11080,11160,11080,189
20230905,150400,591768420,11080,11080,11080,11080,0
20230905,150300,591768420,11080,11080,11080,11080,1
20230905,150200,591757340,11040,11040,11040,11040,0
20230905,150100,591757340,11040,11040,11040,11040,20
20230905,150000,591536540,11080,11080,11080,11080,0
20230905,145900,591536540,11080,11080,11080,11080,0
20230905,145800,591536540,11080,11080,11080,11080,13
20230905,145700,591392500,11050,11050,11050,11050,10
20230905,145600,591282000,11060,11080,11080,11060,610
20230905,145500,584532200,11080,11080,11080,11080,0
20230905,145400,584532200,11080,11080,11080,11080,20
20230905,145300,584310600,11080,11080,11080,11080,30
20230905,145200,583978200,11100,11100,11100,11100,0
20230905,145100,583978200,11100,11100,11100,11100,0
20230905,145000,583978200,11100,11100,11100,11100,110
20230905,144900,582757200,11170,11140,11170,11140,525
20230905,144800,576893850,11150,11150,11150,11140,625
20230905,144700,569925300,11150,11070,11150,11070,1789
20230905,144600,550081790,11060,11000,11070,11000,391
20230905,144500,545763190,10980,11000,11000,10980,57
20230905,144400,545137210,11000,10990,11000,10910,676
20230905,144300,537705940,10980,10880,10980,10880,315
20230905,144200,534261540,10860,10860,10860,10860,50
20230905,144100,533718540,10900,10900,10900,10900,0
20230905,144000,533718540,10900,10900,10900,10900,0
20230905,143900,533718540,10900,10900,10900,10900,0
20230905,143800,533718540,10900,10900,10900,10900,15
20230905,143700,533555040,10870,10870,10870,10870,50
20230905,143600,533011540,10860,10860,10860,10860,0
20230905,143500,533011540,10860,10860,10860,10860,0
20230905,143400,533011540,10860,10880,10880,10860,90
20230905,143300,532033340,10860,10870,10870,10860,102
20230905,143200,530925600,10870,10870,10870,10870,0
20230905,143100,530925600,10870,10870,10870,10870,0
20230905,143000,530925600,10870,10870,10870,10870,0
20230905,142900,530925600,10870,10870,10870,10870,0
20230905,142800,530925600,10870,10870,10870,10870,0
20230905,142700,530925600,10870,10850,10870,10850,533
20230905,142600,525141890,10870,10870,10870,10870,28
20230905,142500,524837530,10850,10850,10850,10850,0
20230905,142400,524837530,10850,10850,10850,10850,0
20230905,142300,524837530,10850,10850,10850,10850,0
20230905,142200,524837530,10850,10850,10850,10850,0
20230905,142100,524837530,10850,10850,10850,10850,0
20230905,142000,524837530,10850,10850,10850,10850,0
20230905,141900,524837530,10850,10850,10850,10850,0
20230905,141800,524837530,10850,10910,10910,10850,1000
20230905,141700,513975870,10920,10900,10920,10900,235
20230905,141600,511412390,10920,10920,10920,10920,0
20230905,141500,511412390,10920,10920,10920,10920,0
20230905,141400,511412390,10920,10920,10920,10920,1
20230905,141300,511401470,10920,10920,10920,10920,0
20230905,141200,511401470,10920,10920,10920,10920,0
20230905,141100,511401470,10920,10920,10920,10920,50
20230905,141000,510855470,10920,10920,10920,10920,50
20230905,140900,510309470,10920,10920,10920,10920,0
20230905,140800,510309470,10920,10930,10930,10920,100
20230905,140700,509217450,10930,10920,10930,10920,72
20230905,140600,508430500,10930,10930,10930,10930,0
20230905,140500,508430500,10930,10930,10930,10930,0
20230905,140400,508430500,10930,10930,10930,10930,0
20230905,140300,508430500,10930,10930,10930,10930,0
20230905,140200,508430500,10930,10930,10930,10930,70
20230905,140100,507665400,10930,10900,10930,10890,170
20230905,140000,505810000,10990,10990,10990,10990,0
20230905,135900,505810000,10990,10990,10990,10990,0
20230905,135800,505810000,10990,10990,10990,10990,0
20230905,135700,505810000,10990,10990,10990,10990,0
20230905,135600,505810000,10990,10990,10990,10990,0
20230905,135500,505810000,10990,10990,10990,10990,0
20230905,135400,505810000,10990,10970,10990,10860,520
20230905,135300,500121800,11000,11000,11000,11000,0
20230905,135200,500121800,11000,11000,11000,11000,0
20230905,135100,500121800,11000,11000,11000,11000,4
20230905,135000,500077800,11000,11000,11000,11000,70
20230905,134900,499307800,11010,11010,11010,11010,50
20230905,134800,498757300,11000,10970,11000,10970,279
20230905,134700,495688360,10970,10950,10970,10950,110
20230905,134600,494482500,10950,10950,10950,10950,8
20230905,134500,494394900,10950,10950,10950,10950,0
20230905,134400,494394900,10950,10950,10950,10950,0
20230905,134300,494394900,10950,10950,10950,10950,0
20230905,134200,494394900,10950,10950,10950,10950,50
20230905,134100,493847400,10910,10910,10910,10910,0
20230905,134000,493847400,10910,10910,10910,10910,0
20230905,133900,493847400,10910,10910,10910,10910,100
20230905,133800,492756400,10900,10900,10900,10900,0
20230905,133700,492756400,10900,10900,10900,10900,0
20230905,133600,492756400,10900,10900,10900,10900,0
20230905,133500,492756400,10900,10900,10900,10900,30
20230905,133400,492429400,10900,10900,10900,10900,6
20230905,133300,492364000,11000,11000,11000,11000,40
20230905,133200,491924000,11000,10970,11000,10970,386
20230905,133100,487680780,10800,10890,10890,10800,500
20230905,133000,482255480,11000,11000,11000,11000,0
20230905,132900,482255480,11000,10960,11000,10960,100
20230905,132800,481157570,10960,10870,10960,10870,282
20230905,132700,478082990,10870,10860,10870,10860,19
20230905,132600,477876470,10860,10860,10860,10860,0
20230905,132500,477876470,10860,10860,10860,10860,500
20230905,132400,472446470,10860,10860,10860,10860,0
20230905,132300,472446470,10860,10860,10860,10860,5
20230905,132200,472392170,10860,10860,10860,10860,70
20230905,132100,471631970,10870,10870,10870,10870,0
20230905,132000,471631970,10870,10870,10870,10870,0
20230905,131900,471631970,10870,10870,10870,10870,70
20230905,131800,470871070,10860,10870,10870,10860,1339
20230905,131700,456329130,10920,10920,10920,10920,0
20230905,131600,456329130,10920,10920,10920,10920,1
20230905,131500,456318210,10920,10920,10920,10920,0
20230905,131400,456318210,10920,10920,10920,10920,0
20230905,131300,456318210,10920,10910,10920,10910,153
20230905,131200,454648850,10860,10860,10860,10860,0
20230905,131100,454648850,10860,10860,10860,10860,0
20230905,131000,454648850,10860,10860,10860,10860,0
20230905,130900,454648850,10860,10980,10980,10860,137
20230905,130800,453147950,10970,10970,10970,10970,70
20230905,130700,452380050,11000,11000,11000,11000,0
20230905,130600,452380050,11000,11000,11000,11000,0
20230905,130500,452380050,11000,11000,11000,11000,455
20230905,130400,447375050,11000,11000,11000,11000,291
20230905,130300,444174050,10930,10930,10930,10930,50
20230905,130200,443627550,10930,10930,10930,10930,240
20230905,130100,441004350,10920,10860,10920,10860,1083
20230905,130000,429203540,10830,10830,10830,10830,59
20230905,125900,428564570,10830,10800,10830,10800,195
20230905,125800,426455720,10770,10770,10770,10770,0
20230905,125700,426455720,10770,10770,10770,10770,0
20230905,125600,426455720,10770,10770,10770,10770,11
20230905,125500,426337250,10870,10870,10870,10870,0
20230905,125400,426337250,10870,10870,10870,10870,0
20230905,125300,426337250,10870,10870,10870,10870,0
20230905,125200,426337250,10870,10870,10870,10870,0
20230905,125100,426337250,10870,10870,10870,10870,0
20230905,125000,426337250,10870,10870,10870,10870,0
20230905,124900,426337250,10870,10870,10870,10870,0
20230905,124800,426337250,10870,10870,10870,10870,0
20230905,124700,426337250,10870,10870,10870,10870,0
20230905,124600,426337250,10870,10870,10870,10870,0
20230905,124500,426337250,10870,10870,10870,10870,22
20230905,124400,426098110,10880,10880,10880,10880,0
20230905,124300,426098110,10880,10880,10880,10880,0
20230905,124200,426098110,10880,10880,10880,10880,1
20230905,124100,426087230,10760,10760,10760,10760,0
20230905,124000,426087230,10760,10760,10760,10760,0
20230905,123900,426087230,10760,10810,10810,10760,500
20230905,123800,420696710,10790,10790,10790,10790,0
20230905,123700,420696710,10790,10790,10790,10790,0
20230905,123600,420696710,10790,10790,10790,10790,0
20230905,123500,420696710,10790,10790,10790,10790,0
20230905,123400,420696710,10790,10790,10790,10790,0
20230905,123300,420696710,10790,10790,10790,10790,0
20230905,123200,420696710,10790,10790,10790,10790,0
20230905,123100,420696710,10790,10790,10790,10790,0
20230905,123000,420696710,10790,10790,10790,10790,0
20230905,122900,420696710,10790,10790,10790,10790,0
20230905,122800,420696710,10790,10790,10790,10790,0
20230905,122700,420696710,10790,10790,10790,10790,0
20230905,122600,420696710,10790,10790,10790,10790,0
20230905,122500,420696710,10790,10790,10790,10790,0
20230905,122400,420696710,10790,10790,10790,10790,0
20230905,122300,420696710,10790,10790,10790,10790,0
20230905,122200,420696710,10790,10790,10790,10790,0
20230905,122100,420696710,10790,10790,10790,10790,1
20230905,122000,420685920,10780,10780,10780,10780,0
20230905,121900,420685920,10780,10780,10780,10780,0
20230905,121800,420685920,10780,10780,10780,10780,173
20230905,121700,418820980,10770,10770,10770,10770,0
20230905,121600,418820980,10770,10770,10770,10770,0
20230905,121500,418820980,10770,10770,10770,10770,0
20230905,121400,418820980,10770,10770,10770,10770,0
20230905,121300,418820980,10770,10830,10830,10770,200
20230905,121200,416665960,10840,10840,10840,10840,0
20230905,121100,416665960,10840,10840,10840,10840,0
20230905,121000,416665960,10840,10840,10840,10840,0
20230905,120900,416665960,10840,10840,10840,10840,0
20230905,120800,416665960,10840,10840,10840,10840,0
20230905,120700,416665960,10840,10840,10840,10840,0
20230905,120600,416665960,10840,10840,10840,10840,0
20230905,120500,416665960,10840,10840,10840,10840,0
20230905,120400,416665960,10840,10840,10840,10840,0
20230905,120300,416665960,10840,10840,10840,10840,105
20230905,120200,415527760,10840,10840,10840,10840,0
20230905,120100,415527760,10840,10840,10840,10840,0
20230905,120000,415527760,10840,10840,10840,10840,0
20230905,115900,415527760,10840,10840,10840,10840,0
20230905,115800,415527760,10840,10840,10840,10840,0
20230905,115700,415527760,10840,10840,10840,10840,73
20230905,115600,414736440,10800,10800,10800,10800,0
20230905,115500,414736440,10800,10800,10800,10800,0
20230905,115400,414736440,10800,10800,10800,10800,0
20230905,115300,414736440,10800,10800,10800,10800,50
20230905,115200,414196440,10780,10780,10780,10780,0
20230905,115100,414196440,10780,10780,10780,10780,20
20230905,115000,413980840,10780,10780,10780,10780,0
20230905,114900,413980840,10780,10780,10780,10780,0
20230905,114800,413980840,10780,10770,10780,10760,72
20230905,114700,413205550,10780,10780,10780,10780,8
20230905,114600,413119310,10830,10830,10830,10830,0
20230905,114500,413119310,10830,10830,10830,10830,0
20230905,114400,413119310,10830,10830,10830,10830,0
20230905,114300,413119310,10830,10830,10830,10830,0
20230905,114200,413119310,10830,10830,10830,10830,0
20230905,114100,413119310,10830,10830,10830,10830,0
20230905,114000,413119310,10830,10830,10830,10830,0
20230905,113900,413119310,10830,10830,10830,10830,0
20230905,113800,413119310,10830,10830,10830,10830,0
20230905,113700,413119310,10830,10810,10830,10810,200
20230905,113600,410954310,10830,10830,10830,10830,0
20230905,113500,410954310,10830,10830,10830,10830,0
20230905,113400,410954310,10830,10830,10830,10830,0
20230905,113300,410954310,10830,10780,10830,10780,126
20230905,113200,409594950,10780,10780,10780,10780,0
20230905,113100,409594950,10780,10780,10780,10780,25
20230905,113000,409325450,10780,10780,10780,10780,0
20230905,112900,409325450,10780,10780,10780,10780,0
20230905,112800,409325450,10780,10780,10780,10780,100
20230905,112700,408247450,10800,10800,10800,10800,0
20230905,112600,408247450,10800,10800,10800,10800,0
20230905,112500,408247450,10800,10800,10800,10800,0
20230905,112400,408247450,10800,10800,10800,10800,1
20230905,112300,408236650,10780,10780,10780,10780,100
20230905,112200,407158650,10760,10760,10760,10760,0
20230905,112100,407158650,10760,10760,10760,10760,50
20230905,112000,406620650,10770,10770,10770,10770,6
20230905,111900,406556030,10770,10770,10770,10770,17
20230905,111800,406372940,10780,10780,10780,10780,0
20230905,111700,406372940,10780,10780,10780,10780,185
20230905,111600,404378640,10770,10770,10770,10770,50
20230905,111500,403840140,10770,10770,10770,10770,0
20230905,111400,403840140,10770,10770,10770,10770,0
20230905,111300,403840140,10770,10790,10790,10770,1977
20230905,111200,382538220,10790,10810,10810,10790,500
20230905,111100,377139980,10810,10810,10810,10810,187
20230905,111000,375118510,10820,10820,10820,10820,100
20230905,110900,374036510,10870,10870,10870,10870,0
20230905,110800,374036510,10870,10870,10870,10870,0
20230905,110700,374036510,10870,10870,10870,10870,0
20230905,110600,374036510,10870,10870,10870,10870,70
20230905,110500,373275610,10870,10880,10880,10800,1690
20230905,110400,355006310,10880,10880,10880,10880,50
20230905,110300,354462310,10880,10910,10910,10880,300
20230905,110200,351197220,10900,10910,10910,10900,380
20230905,110100,347054940,10910,11000,11000,10910,500
20230905,110000,341590890,11020,11020,11020,11020,2
20230905,105900,341568850,11020,11020,11020,11020,31
20230905,105800,341227230,11020,11040,11040,11020,557
20230905,105700,335083490,11050,11050,11050,11050,0
20230905,105600,335083490,11050,11050,11050,11050,100
20230905,105500,333978490,11030,10940,11030,10940,1866
20230905,105400,313505580,10940,10900,10940,10900,726
20230905,105300,305585620,10900,10900,10900,10900,0
20230905,105200,305585620,10900,10880,10900,10880,100
20230905,105100,304497540,10850,10850,10850,10850,0
20230905,105000,304497540,10850,10850,10850,10850,0
20230905,104900,304497540,10850,10850,10850,10850,0
20230905,104800,304497540,10850,10850,10850,10850,0
20230905,104700,304497540,10850,10850,10850,10850,63
20230905,104600,303813990,10880,10880,10880,10880,0
20230905,104500,303813990,10880,10880,10880,10880,0
20230905,104400,303813990,10880,10880,10880,10880,4
20230905,104300,303770470,10850,10850,10850,10850,0
20230905,104200,303770470,10850,10850,10850,10850,100
20230905,104100,302685470,10850,10850,10850,10850,93
20230905,104000,301676420,10850,10850,10850,10850,36
20230905,103900,301285820,10850,10850,10850,10850,0
20230905,103800,301285820,10850,10850,10850,10850,96
20230905,103700,300244220,10850,10850,10850,10850,100
20230905,103600,299159220,10900,10900,10900,10900,0
20230905,103500,299159220,10900,10900,10900,10900,0
20230905,103400,299159220,10900,10900,10900,10900,0
20230905,103300,299159220,10900,10900,10900,10900,0
20230905,103200,299159220,10900,10900,10900,10900,92
20230905,103100,298156420,10900,10900,10900,10900,0
20230905,103000,298156420,10900,10900,10900,10900,0
20230905,102900,298156420,10900,10900,10900,10900,0
20230905,102800,298156420,10900,10900,10900,10900,92
20230905,102700,297153620,10910,10910,10910,10910,0
20230905,102600,297153620,10910,10910,10910,10910,0
20230905,102500,297153620,10910,10910,10910,10910,67
20230905,102400,296422650,10910,10910,10910,10910,133
20230905,102300,294971620,10910,10910,10910,10910,1
20230905,102200,294960710,10900,10900,10900,10900,0
20230905,102100,294960710,10900,10900,10900,10900,0
20230905,102000,294960710,10900,10900,10900,10900,0
20230905,101900,294960710,10900,10900,10900,10900,100
20230905,101800,293870710,10920,10920,10920,10920,0
20230905,101700,293870710,10920,10920,10920,10920,18
20230905,101600,293674150,10880,10880,10880,10880,0
20230905,101500,293674150,10880,10880,10880,10880,0
20230905,101400,293674150,10880,10880,10880,10880,0
20230905,101300,293674150,10880,10880,10880,10880,0
20230905,101200,293674150,10880,10830,10880,10830,868
20230905,101100,284247910,10780,10880,10880,10780,2253
20230905,101000,259947930,10880,10880,10880,10880,0
20230905,100900,259947930,10880,10880,10880,10880,0
20230905,100800,259947930,10880,10800,10900,10800,1980
20230905,100700,238430510,10770,10770,10770,10770,100
20230905,100600,237353510,10790,10790,10790,10790,1
20230905,100500,237342720,10790,10790,10790,10750,1133
20230905,100400,225122840,10760,10790,10790,10700,1930
20230905,100300,204456240,10730,10770,10770,10730,2940
20230905,100200,172859590,10770,10770,10770,10770,302
20230905,100100,169607050,10770,10820,10820,10770,250
20230905,100000,166911210,10830,10830,10830,10830,0
20230905,095900,166911210,10830,10830,10830,10830,0
20230905,095800,166911210,10830,10830,10830,10830,40
20230905,095700,166478010,10840,10860,10860,10840,2
20230905,095600,166456310,10850,10850,10850,10850,0
20230905,095500,166456310,10850,10850,10850,10850,91
20230905,095400,165468960,10880,10880,10880,10880,0
20230905,095300,165468960,10880,10880,10880,10880,0
20230905,095200,165468960,10880,10880,10880,10880,2
20230905,095100,165447200,10860,10860,10860,10860,100
20230905,095000,164361200,10830,10830,10830,10830,100
20230905,094900,163278200,10880,10930,10930,10800,1488
20230905,094800,147181870,10950,10950,10950,10950,0
20230905,094700,147181870,10950,10950,10950,10950,0
20230905,094600,147181870,10950,10950,10950,10950,0
20230905,094500,147181870,10950,10950,10950,10950,1
20230905,094400,147170920,10970,10970,10970,10970,3
20230905,094300,147138010,10660,10920,10920,10660,3210
20230905,094200,112624970,11080,11080,11080,11080,0
20230905,094100,112624970,11080,11080,11080,11080,10
20230905,094000,112514170,11090,11090,11090,11090,0
20230905,093900,112514170,11090,11090,11090,11090,0
20230905,093800,112514170,11090,10890,11090,10890,242
20230905,093700,109873280,10890,10890,10890,10890,0
20230905,093600,109873280,10890,10890,10890,10890,0
20230905,093500,109873280,10890,10770,10890,10770,11
20230905,093400,109754690,10770,10770,10770,10770,257
20230905,093300,106986800,10770,10770,10770,10770,0
20230905,093200,106986800,10770,10820,10900,10600,3023
20230905,093100,74453330,10930,10950,10950,10780,2163
20230905,093000,51004070,11000,10960,11010,10940,649
20230905,092900,43898540,11070,11070,11070,11070,0
20230905,092800,43898540,11070,11070,11070,11070,0
20230905,092700,43898540,11070,11070,11070,11070,1
20230905,092600,43887470,10930,11040,11040,10930,500
20230905,092500,38421190,11080,11080,11080,11080,0
20230905,092400,38421190,11080,11080,11080,11080,52
20230905,092300,37845030,11160,11160,11160,11160,0
20230905,092200,37845030,11160,11150,11160,11150,100
20230905,092100,36729070,11160,11070,11160,11060,110
20230905,092000,35502680,11160,11160,11160,11160,0
20230905,091900,35502680,11160,11160,11160,11160,50
20230905,091800,34944680,11160,11160,11160,11160,0
20230905,091700,34944680,11160,11010,11160,11010,7
20230905,091600,34866710,10930,10930,10930,10930,0
20230905,091500,34866710,10930,10930,10930,10930,0
20230905,091400,34866710,10930,10930,10930,10930,0
20230905,091300,34866710,10930,10930,10930,10930,6
20230905,091200,34801130,10920,10920,10920,10920,200
20230905,091100,32617130,10970,10970,10970,10970,17
20230905,091000,32430640,10890,10890,10890,10890,44
20230905,090900,31951480,10810,10980,10980,10810,500
20230905,090800,26475770,10980,10980,10980,10980,0
20230905,090700,26475770,10980,10980,10980,10980,0
20230905,090600,26475770,10980,10980,10980,10980,0
20230905,090500,26475770,10980,10980,10980,10980,490
20230905,090400,21095570,10980,10980,11040,10980,248
20230905,090300,18372230,10980,10990,10990,10970,1330
20230905,090200,3774320,11010,11010,11010,11010,0
20230905,090100,3774320,11010,11000,11010,11000,146
20230905,090000,2166970,10970,10780,11000,10780,200