KissMeData/027360/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190300,253357625,2195,2195,2195,2195,7513
20230908,190200,253357625,2195,2195,2195,2195,0
20230908,190100,253357625,2195,2195,2195,2195,0
20230908,190000,253357625,2195,2195,2195,2195,0
20230908,185900,253357625,2195,2195,2195,2195,0
20230908,185800,253357625,2195,2195,2195,2195,0
20230908,185700,253357625,2195,2195,2195,2195,0
20230908,185600,253357625,2195,2195,2195,2195,0
20230908,185500,253357625,2195,2195,2195,2195,0
20230908,185400,253357625,2195,2195,2195,2195,0
20230908,185300,253357625,2195,2195,2195,2195,0
20230908,185200,253357625,2195,2195,2195,2195,0
20230908,185100,253357625,2195,2195,2195,2195,0
20230908,185000,253357625,2195,2195,2195,2195,0
20230908,184900,253357625,2195,2195,2195,2195,0
20230908,184800,253357625,2195,2195,2195,2195,0
20230908,184700,253357625,2195,2195,2195,2195,0
20230908,184600,253357625,2195,2195,2195,2195,0
20230908,184500,253357625,2195,2195,2195,2195,0
20230908,184400,253357625,2195,2195,2195,2195,0
20230908,184300,253357625,2195,2195,2195,2195,0
20230908,184200,253357625,2195,2195,2195,2195,0
20230908,184100,253357625,2195,2195,2195,2195,0
20230908,184000,253357625,2195,2195,2195,2195,0
20230908,183900,253357625,2195,2195,2195,2195,0
20230908,183800,253357625,2195,2195,2195,2195,0
20230908,183700,253357625,2195,2195,2195,2195,0
20230908,183600,253357625,2195,2195,2195,2195,0
20230908,183500,253357625,2195,2195,2195,2195,0
20230908,183400,253357625,2195,2195,2195,2195,0
20230908,183300,253357625,2195,2195,2195,2195,7513
20230908,183200,253357625,2195,2195,2195,2195,0
20230908,183100,253357625,2195,2195,2195,2195,0
20230908,183000,253357625,2195,2195,2195,2195,0
20230908,182900,253357625,2195,2195,2195,2195,0
20230908,182800,253357625,2195,2195,2195,2195,0
20230908,182700,253357625,2195,2195,2195,2195,0
20230908,182600,253357625,2195,2195,2195,2195,0
20230908,182500,253357625,2195,2195,2195,2195,0
20230908,182400,253357625,2195,2195,2195,2195,0
20230908,182300,253357625,2195,2195,2195,2195,0
20230908,182200,253357625,2195,2195,2195,2195,0
20230908,182100,253357625,2195,2195,2195,2195,0
20230908,182000,253357625,2195,2195,2195,2195,0
20230908,181900,253357625,2195,2195,2195,2195,0
20230908,181800,253357625,2195,2195,2195,2195,0
20230908,181700,253357625,2195,2195,2195,2195,0
20230908,181600,253357625,2195,2195,2195,2195,0
20230908,181500,253357625,2195,2195,2195,2195,0
20230908,181400,253357625,2195,2195,2195,2195,0
20230908,181300,253357625,2195,2195,2195,2195,0
20230908,181200,253357625,2195,2195,2195,2195,0
20230908,181100,253357625,2195,2195,2195,2195,0
20230908,181000,253357625,2195,2195,2195,2195,0
20230908,180900,253357625,2195,2195,2195,2195,0
20230908,180800,253357625,2195,2195,2195,2195,0
20230908,180700,253357625,2195,2195,2195,2195,0
20230908,180600,253357625,2195,2195,2195,2195,0
20230908,180500,253357625,2195,2195,2195,2195,0
20230908,180400,253357625,2195,2195,2195,2195,0
20230908,180300,253357625,2195,2195,2195,2195,7513
20230908,180200,253357625,2195,2195,2195,2195,0
20230908,180100,253357625,2195,2195,2195,2195,0
20230908,180000,253357625,2195,2195,2195,2195,0
20230908,175900,253357625,2195,2195,2195,2195,0
20230908,175800,253357625,2195,2195,2195,2195,0
20230908,175700,253357625,2195,2195,2195,2195,0
20230908,175600,253357625,2195,2195,2195,2195,0
20230908,175500,253357625,2195,2195,2195,2195,0
20230908,175400,253357625,2195,2195,2195,2195,0
20230908,175300,253357625,2195,2195,2195,2195,0
20230908,175200,253357625,2195,2195,2195,2195,0
20230908,175100,253357625,2195,2195,2195,2195,0
20230908,175000,253357625,2195,2195,2195,2195,0
20230908,174900,253357625,2195,2195,2195,2195,0
20230908,174800,253357625,2195,2195,2195,2195,0
20230908,174700,253357625,2195,2195,2195,2195,0
20230908,174600,253357625,2195,2195,2195,2195,0
20230908,174500,253357625,2195,2195,2195,2195,0
20230908,174400,253357625,2195,2195,2195,2195,0
20230908,174300,253357625,2195,2195,2195,2195,0
20230908,174200,253357625,2195,2195,2195,2195,0
20230908,174100,253357625,2195,2195,2195,2195,0
20230908,174000,253357625,2195,2195,2195,2195,0
20230908,173900,253357625,2195,2195,2195,2195,0
20230908,173800,253357625,2195,2195,2195,2195,0
20230908,173700,253357625,2195,2195,2195,2195,0
20230908,173600,253357625,2195,2195,2195,2195,0
20230908,173500,253357625,2195,2195,2195,2195,0
20230908,173400,253357625,2195,2195,2195,2195,0
20230908,173300,253357625,2195,2195,2195,2195,7513
20230908,173200,253357625,2195,2195,2195,2195,0
20230908,173100,253357625,2195,2195,2195,2195,0
20230908,173000,253357625,2195,2195,2195,2195,0
20230908,172900,253357625,2195,2195,2195,2195,0
20230908,172800,253357625,2195,2195,2195,2195,0
20230908,172700,253357625,2195,2195,2195,2195,0
20230908,172600,253357625,2195,2195,2195,2195,0
20230908,172500,253357625,2195,2195,2195,2195,0
20230908,172400,253357625,2195,2195,2195,2195,0
20230908,172300,253357625,2195,2195,2195,2195,0
20230908,172200,253357625,2195,2195,2195,2195,0
20230908,172100,253357625,2195,2195,2195,2195,0
20230908,172000,253357625,2195,2195,2195,2195,0
20230908,171900,253357625,2195,2195,2195,2195,0
20230908,171800,253357625,2195,2195,2195,2195,0
20230908,171700,253357625,2195,2195,2195,2195,0
20230908,171600,253357625,2195,2195,2195,2195,0
20230908,171500,253357625,2195,2195,2195,2195,0
20230908,171400,253357625,2195,2195,2195,2195,0
20230908,171300,253357625,2195,2195,2195,2195,0
20230908,171200,253357625,2195,2195,2195,2195,0
20230908,171100,253357625,2195,2195,2195,2195,0
20230908,171000,253357625,2195,2195,2195,2195,0
20230908,170900,253357625,2195,2195,2195,2195,0
20230908,170800,253357625,2195,2195,2195,2195,0
20230908,170700,253357625,2195,2195,2195,2195,0
20230908,170600,253357625,2195,2195,2195,2195,0
20230908,170500,253357625,2195,2195,2195,2195,0
20230908,170400,253357625,2195,2195,2195,2195,0
20230908,170300,253357625,2195,2195,2195,2195,7513
20230908,170200,253357625,2195,2195,2195,2195,0
20230908,170100,253357625,2195,2195,2195,2195,0
20230908,170000,253357625,2195,2195,2195,2195,0
20230908,165900,253357625,2195,2195,2195,2195,0
20230908,165800,253357625,2195,2195,2195,2195,0
20230908,165700,253357625,2195,2195,2195,2195,0
20230908,165600,253357625,2195,2195,2195,2195,0
20230908,165500,253357625,2195,2195,2195,2195,0
20230908,165400,253357625,2195,2195,2195,2195,0
20230908,165300,253357625,2195,2195,2195,2195,0
20230908,165200,253357625,2195,2195,2195,2195,0
20230908,165100,253357625,2195,2195,2195,2195,0
20230908,165000,253357625,2195,2195,2195,2195,0
20230908,164900,253357625,2195,2195,2195,2195,0
20230908,164800,253357625,2195,2195,2195,2195,0
20230908,164700,253357625,2195,2195,2195,2195,0
20230908,164600,253357625,2195,2195,2195,2195,0
20230908,164500,253357625,2195,2195,2195,2195,0
20230908,164400,253357625,2195,2195,2195,2195,0
20230908,164300,253357625,2195,2195,2195,2195,0
20230908,164200,253357625,2195,2195,2195,2195,0
20230908,164100,253357625,2195,2195,2195,2195,0
20230908,164000,253357625,2195,2195,2195,2195,0
20230908,163900,253357625,2195,2195,2195,2195,0
20230908,163800,253357625,2195,2195,2195,2195,0
20230908,163700,253357625,2195,2195,2195,2195,0
20230908,163600,253357625,2195,2195,2195,2195,0
20230908,163500,253357625,2195,2195,2195,2195,0
20230908,163400,253357625,2195,2195,2195,2195,0
20230908,163300,253357625,2195,2195,2195,2195,7513
20230908,163200,253357625,2195,2195,2195,2195,0
20230908,163100,253357625,2195,2195,2195,2195,0
20230908,163000,253357625,2195,2195,2195,2195,0
20230908,162900,253357625,2195,2195,2195,2195,0
20230908,162800,253357625,2195,2195,2195,2195,0
20230908,162700,253357625,2195,2195,2195,2195,0
20230908,162600,253357625,2195,2195,2195,2195,0
20230908,162500,253357625,2195,2195,2195,2195,0
20230908,162400,253357625,2195,2195,2195,2195,0
20230908,162300,253357625,2195,2195,2195,2195,0
20230908,162200,253357625,2195,2195,2195,2195,0
20230908,162100,253357625,2195,2195,2195,2195,0
20230908,162000,253357625,2195,2195,2195,2195,0
20230908,161900,253357625,2195,2195,2195,2195,0
20230908,161800,253357625,2195,2195,2195,2195,0
20230908,161700,253357625,2195,2195,2195,2195,0
20230908,161600,253357625,2195,2195,2195,2195,0
20230908,161500,253357625,2195,2195,2195,2195,0
20230908,161400,253357625,2195,2195,2195,2195,0
20230908,161300,253357625,2195,2195,2195,2195,0
20230908,161200,253357625,2195,2195,2195,2195,0
20230908,161100,253357625,2195,2195,2195,2195,0
20230908,161000,253357625,2195,2195,2195,2195,0
20230908,160900,253357625,2195,2195,2195,2195,0
20230908,160800,253357625,2195,2195,2195,2195,0
20230908,160700,253357625,2195,2195,2195,2195,0
20230908,160600,253357625,2195,2195,2195,2195,0
20230908,160500,253357625,2195,2195,2195,2195,0
20230908,160400,253357625,2195,2195,2195,2195,0
20230908,160300,253357625,2195,2195,2195,2195,7513
20230908,160200,253357625,2195,2195,2195,2195,0
20230908,160100,253357625,2195,2195,2195,2195,0
20230908,160000,253357625,2195,2195,2195,2195,0
20230908,155900,253357625,2195,2195,2195,2195,0
20230908,155800,253357625,2195,2195,2195,2195,0
20230908,155700,253357625,2195,2195,2195,2195,0
20230908,155600,253357625,2195,2195,2195,2195,0
20230908,155500,253357625,2195,2195,2195,2195,0
20230908,155400,253357625,2195,2195,2195,2195,0
20230908,155300,253357625,2195,2195,2195,2195,0
20230908,155200,253357625,2195,2195,2195,2195,0
20230908,155100,253357625,2195,2195,2195,2195,0
20230908,155000,253357625,2195,2195,2195,2195,0
20230908,154900,253357625,2195,2195,2195,2195,0
20230908,154800,253357625,2195,2195,2195,2195,0
20230908,154700,253357625,2195,2195,2195,2195,0
20230908,154600,253357625,2195,2195,2195,2195,0
20230908,154500,253357625,2195,2195,2195,2195,0
20230908,154400,253357625,2195,2195,2195,2195,0
20230908,154300,253357625,2195,2195,2195,2195,0
20230908,154200,253357625,2195,2195,2195,2195,0
20230908,154100,253357625,2195,2195,2195,2195,0
20230908,154000,253357625,2195,2195,2195,2195,0
20230908,153900,253357625,2195,2195,2195,2195,0
20230908,153800,253357625,2195,2195,2195,2195,0
20230908,153700,253357625,2195,2195,2195,2195,0
20230908,153600,253357625,2195,2195,2195,2195,0
20230908,153500,253357625,2195,2195,2195,2195,0
20230908,153400,253357625,2195,2195,2195,2195,0
20230908,153300,253357625,2195,2195,2195,2195,7513
20230908,153200,253357625,2195,2195,2195,2195,0
20230908,153100,253357625,2195,2195,2195,2195,0
20230908,153000,253357625,2195,2195,2195,2195,7513
20230908,152900,236866590,2200,2200,2200,2200,0
20230908,152800,236866590,2200,2200,2200,2200,0
20230908,152700,236866590,2200,2200,2200,2200,0
20230908,152600,236866590,2200,2200,2200,2200,0
20230908,152500,236866590,2200,2200,2200,2200,0
20230908,152400,236866590,2200,2200,2200,2200,0
20230908,152300,236866590,2200,2200,2200,2200,0
20230908,152200,236866590,2200,2200,2200,2200,0
20230908,152100,236866590,2200,2200,2200,2200,0
20230908,152000,236866590,2200,2200,2200,2200,0
20230908,151900,236866590,2200,2200,2200,2200,174
20230908,151800,236483790,2195,2195,2200,2195,182
20230908,151700,236084240,2200,2200,2200,2200,0
20230908,151600,236084240,2200,2200,2200,2200,265
20230908,151500,235501240,2205,2205,2205,2205,170
20230908,151400,235126390,2210,2210,2210,2210,1
20230908,151300,235124180,2205,2205,2210,2205,151
20230908,151200,234791030,2210,2205,2210,2205,40
20230908,151100,234702820,2205,2210,2210,2205,39
20230908,151000,234616820,2205,2210,2210,2205,464
20230908,150900,233592010,2205,2205,2210,2205,255
20230908,150800,233029730,2210,2205,2210,2205,601
20230908,150700,231704520,2210,2210,2210,2205,265
20230908,150600,231119015,2210,2210,2210,2210,0
20230908,150500,231119015,2210,2205,2210,2205,1661
20230908,150400,227456505,2195,2195,2195,2195,0
20230908,150300,227456505,2195,2195,2195,2195,0
20230908,150200,227456505,2195,2205,2205,2195,340
20230908,150100,226707865,2195,2195,2195,2195,0
20230908,150000,226707865,2195,2195,2195,2195,0
20230908,145900,226707865,2195,2205,2205,2195,14
20230908,145800,226677085,2195,2195,2195,2195,0
20230908,145700,226677085,2195,2195,2195,2195,8
20230908,145600,226659525,2200,2195,2200,2195,713
20230908,145500,225090970,2195,2195,2195,2195,257
20230908,145400,224526855,2195,2195,2195,2195,108
20230908,145300,224289795,2195,2195,2195,2195,0
20230908,145200,224289795,2195,2200,2200,2195,324
20230908,145100,223577745,2200,2205,2210,2200,2823
20230908,145000,217354970,2210,2210,2210,2210,45
20230908,144900,217255520,2205,2205,2205,2205,8
20230908,144800,217237880,2210,2210,2210,2210,332
20230908,144700,216504160,2205,2205,2205,2205,9
20230908,144600,216484315,2210,2210,2210,2210,1
20230908,144500,216482105,2205,2205,2205,2205,9
20230908,144400,216462260,2210,2205,2210,2205,232
20230908,144300,215949585,2210,2210,2210,2210,235
20230908,144200,215430235,2210,2205,2210,2205,9
20230908,144100,215410385,2205,2205,2205,2205,0
20230908,144000,215410385,2205,2205,2205,2205,9
20230908,143900,215390540,2210,2210,2210,2210,284
20230908,143800,214762900,2205,2205,2205,2205,9
20230908,143700,214743055,2210,2205,2210,2205,243
20230908,143600,214206065,2210,2210,2210,2205,2243
20230908,143500,209259035,2210,2210,2210,2205,44
20230908,143400,209161840,2205,2210,2210,2205,1052
20230908,143300,206836930,2205,2200,2205,2200,6372
20230908,143200,192786715,2205,2205,2205,2205,245
20230908,143100,192246490,2200,2205,2205,2200,19
20230908,143000,192204635,2200,2200,2200,2200,9
20230908,142900,192184835,2205,2205,2205,2205,1
20230908,142800,192182630,2200,2200,2200,2200,772
20230908,142700,190484230,2205,2205,2205,2205,1
20230908,142600,190482025,2200,2200,2200,2200,9
20230908,142500,190462225,2205,2200,2205,2200,9
20230908,142400,190442420,2205,2205,2205,2205,47
20230908,142300,190338785,2205,2200,2205,2200,160
20230908,142200,189986780,2200,2200,2200,2200,288
20230908,142100,189353180,2195,2200,2200,2195,291
20230908,142000,188713025,2195,2195,2195,2195,0
20230908,141900,188713025,2195,2195,2195,2195,208
20230908,141800,188256465,2200,2190,2200,2190,150
20230908,141700,187926555,2190,2205,2205,2190,3735
20230908,141600,179733500,2200,2200,2200,2200,9
20230908,141500,179713700,2205,2205,2205,2205,0
20230908,141400,179713700,2205,2200,2205,2200,10
20230908,141300,179691695,2205,2205,2205,2205,0
20230908,141200,179691695,2205,2200,2205,2200,243
20230908,141100,179155920,2205,2200,2205,2200,10
20230908,141000,179133915,2205,2205,2205,2205,10
20230908,140900,179111865,2200,2200,2200,2200,9
20230908,140800,179092065,2205,2205,2205,2205,0
20230908,140700,179092065,2205,2205,2205,2200,13
20230908,140600,179063440,2205,2200,2205,2200,275
20230908,140500,178458240,2195,2195,2195,2195,9
20230908,140400,178438485,2200,2200,2200,2195,35
20230908,140300,178361530,2200,2200,2200,2200,245
20230908,140200,177822530,2195,2195,2200,2190,3320
20230908,140100,170540290,2195,2195,2195,2195,0
20230908,140000,170540290,2195,2195,2195,2195,9
20230908,135900,170520535,2195,2195,2195,2195,9
20230908,135800,170500780,2195,2195,2195,2195,0
20230908,135700,170500780,2195,2195,2195,2195,9
20230908,135600,170481025,2200,2200,2200,2200,0
20230908,135500,170481025,2200,2200,2200,2195,5404
20230908,135400,158592265,2200,2200,2200,2200,1
20230908,135300,158590065,2195,2195,2195,2195,9
20230908,135200,158570310,2195,2195,2195,2195,9
20230908,135100,158550555,2195,2195,2195,2195,14
20230908,135000,158519825,2195,2200,2200,2195,243
20230908,134900,157985265,2200,2200,2200,2200,97
20230908,134800,157771865,2195,2195,2195,2195,9
20230908,134700,157752110,2195,2195,2195,2195,0
20230908,134600,157752110,2195,2200,2200,2195,12
20230908,134500,157725755,2200,2195,2200,2195,105
20230908,134400,157494895,2200,2200,2200,2200,4
20230908,134300,157486095,2195,2195,2195,2195,8
20230908,134200,157468535,2195,2195,2195,2195,0
20230908,134100,157468535,2195,2195,2195,2195,9
20230908,134000,157448780,2195,2195,2195,2195,0
20230908,133900,157448780,2195,2195,2195,2195,9
20230908,133800,157429025,2195,2195,2195,2195,8
20230908,133700,157411465,2195,2200,2200,2195,86
20230908,133600,157222690,2195,2195,2195,2195,9
20230908,133500,157202935,2195,2195,2195,2195,50
20230908,133400,157093185,2195,2195,2195,2195,10
20230908,133300,157071235,2195,2195,2195,2195,8
20230908,133200,157053675,2195,2195,2195,2195,0
20230908,133100,157053675,2195,2195,2195,2195,9
20230908,133000,157033920,2195,2200,2200,2195,119
20230908,132900,156772125,2200,2205,2205,2200,19
20230908,132800,156730275,2205,2200,2205,2200,301
20230908,132700,156068070,2200,2200,2200,2200,9
20230908,132600,156048270,2205,2195,2205,2195,22
20230908,132500,155999855,2195,2200,2200,2195,98
20230908,132400,155784260,2195,2200,2200,2195,47
20230908,132300,155680905,2195,2200,2200,2195,593
20230908,132200,154378920,2200,2200,2200,2195,236
20230908,132100,153859765,2200,2200,2200,2200,120
20230908,132000,153595765,2200,2200,2200,2195,78
20230908,131900,153424205,2200,2205,2205,2200,738
20230908,131800,151800555,2205,2205,2205,2205,30
20230908,131700,151734405,2205,2200,2205,2195,144
20230908,131600,151417595,2195,2195,2195,2195,0
20230908,131500,151417595,2195,2195,2195,2195,9
20230908,131400,151397840,2195,2195,2195,2195,30
20230908,131300,151331990,2195,2195,2195,2195,8
20230908,131200,151314430,2195,2195,2195,2195,9
20230908,131100,151294675,2195,2195,2195,2195,0
20230908,131000,151294675,2195,2195,2195,2195,9
20230908,130900,151274920,2195,2195,2195,2195,0
20230908,130800,151274920,2195,2200,2200,2195,1930
20230908,130700,147038515,2200,2200,2200,2200,47
20230908,130600,146935115,2200,2200,2200,2200,384
20230908,130500,146090315,2195,2195,2195,2195,9
20230908,130400,146070560,2195,2195,2195,2195,0
20230908,130300,146070560,2195,2200,2200,2195,19
20230908,130200,146028805,2200,2200,2200,2200,283
20230908,130100,145406205,2200,2195,2200,2195,108
20230908,130000,145168645,2195,2195,2195,2195,9
20230908,125900,145148890,2195,2200,2200,2195,214
20230908,125800,144679010,2200,2200,2200,2195,69
20230908,125700,144527255,2200,2195,2200,2195,84
20230908,125600,144342735,2195,2195,2195,2195,8
20230908,125500,144325175,2200,2200,2200,2200,306
20230908,125400,143651975,2200,2200,2200,2195,93
20230908,125300,143447420,2200,2195,2200,2195,13
20230908,125200,143418865,2195,2195,2195,2195,0
20230908,125100,143418865,2195,2200,2200,2195,68
20230908,125000,143269305,2200,2200,2200,2200,144
20230908,124900,142952505,2195,2200,2200,2195,109
20230908,124800,142712750,2195,2195,2195,2195,50
20230908,124700,142603000,2195,2195,2195,2195,39
20230908,124600,142517395,2195,2195,2195,2195,9
20230908,124500,142497640,2200,2200,2200,2200,253
20230908,124400,141941040,2195,2195,2195,2195,8
20230908,124300,141923480,2195,2195,2195,2195,0
20230908,124200,141923480,2195,2195,2195,2195,9
20230908,124100,141903725,2195,2195,2195,2195,9
20230908,124000,141883970,2195,2195,2195,2195,0
20230908,123900,141883970,2195,2195,2195,2195,8
20230908,123800,141866410,2195,2195,2195,2195,0
20230908,123700,141866410,2195,2195,2195,2195,9
20230908,123600,141846655,2195,2195,2195,2195,0
20230908,123500,141846655,2195,2195,2195,2195,9
20230908,123400,141826900,2195,2200,2200,2195,19
20230908,123300,141785145,2200,2200,2200,2200,30
20230908,123200,141719145,2200,2200,2200,2195,48
20230908,123100,141613585,2200,2200,2200,2200,1
20230908,123000,141611385,2195,2195,2195,2195,9
20230908,122900,141591630,2195,2195,2195,2195,0
20230908,122800,141591630,2195,2200,2200,2195,89
20230908,122700,141395875,2200,2195,2200,2195,1018
20230908,122600,139156315,2195,2195,2195,2195,0
20230908,122500,139156315,2195,2195,2195,2195,9
20230908,122400,139136560,2195,2195,2195,2195,0
20230908,122300,139136560,2195,2195,2195,2195,9
20230908,122200,139116805,2195,2195,2195,2195,0
20230908,122100,139116805,2195,2200,2200,2195,68
20230908,122000,138967245,2200,2195,2200,2195,155
20230908,121900,138626290,2195,2195,2195,2195,0
20230908,121800,138626290,2195,2195,2195,2195,9
20230908,121700,138606535,2195,2195,2195,2195,0
20230908,121600,138606535,2195,2195,2200,2195,328
20230908,121500,137884985,2195,2195,2195,2195,8
20230908,121400,137867425,2195,2195,2195,2195,0
20230908,121300,137867425,2195,2200,2200,2195,29
20230908,121200,137803670,2200,2200,2200,2200,40
20230908,121100,137715670,2200,2195,2200,2195,239
20230908,121000,137189915,2195,2195,2195,2195,0
20230908,120900,137189915,2195,2195,2195,2195,8
20230908,120800,137172355,2195,2195,2195,2195,9
20230908,120700,137152600,2195,2195,2195,2195,0
20230908,120600,137152600,2195,2195,2195,2195,9
20230908,120500,137132845,2195,2195,2195,2195,0
20230908,120400,137132845,2195,2195,2195,2195,9
20230908,120300,137113090,2195,2195,2195,2195,0
20230908,120200,137113090,2195,2195,2195,2195,8
20230908,120100,137095530,2195,2200,2200,2195,19
20230908,120000,137053775,2200,2195,2200,2195,119
20230908,115900,136792230,2195,2195,2195,2195,458
20230908,115800,135786920,2195,2195,2195,2195,0
20230908,115700,135786920,2195,2195,2195,2195,8
20230908,115600,135769360,2195,2195,2195,2195,0
20230908,115500,135769360,2195,2195,2195,2195,10
20230908,115400,135747410,2195,2195,2195,2195,1345
20230908,115300,132795135,2195,2200,2200,2195,304
20230908,115200,132127795,2195,2195,2195,2195,9
20230908,115100,132108040,2195,2195,2195,2195,0
20230908,115000,132108040,2195,2195,2195,2195,8
20230908,114900,132090480,2195,2200,2200,2195,19
20230908,114800,132048725,2200,2195,2200,2195,1202
20230908,114700,129408900,2195,2195,2195,2195,9
20230908,114600,129389145,2195,2195,2195,2195,755
20230908,114500,127731920,2200,2200,2200,2200,683
20230908,114400,126229320,2200,2200,2200,2200,100
20230908,114300,126009320,2200,2200,2200,2200,9
20230908,114200,125989520,2200,2200,2200,2200,9
20230908,114100,125969720,2200,2200,2200,2200,0
20230908,114000,125969720,2200,2205,2205,2200,28
20230908,113900,125908020,2205,2205,2205,2205,261
20230908,113800,125332515,2200,2205,2205,2200,49
20230908,113700,125224515,2205,2205,2205,2205,20
20230908,113600,125180415,2200,2205,2205,2200,39
20230908,113500,125094465,2205,2200,2205,2200,759
20230908,113400,123420915,2200,2200,2200,2200,0
20230908,113300,123420915,2200,2200,2200,2200,208
20230908,113200,122963315,2200,2200,2200,2200,0
20230908,113100,122963315,2200,2200,2200,2200,9
20230908,113000,122943515,2200,2200,2200,2200,0
20230908,112900,122943515,2200,2200,2200,2200,9
20230908,112800,122923715,2200,2205,2205,2200,18
20230908,112700,122884065,2205,2205,2205,2205,20
20230908,112600,122839965,2205,2205,2205,2200,49
20230908,112500,122731965,2205,2205,2205,2205,60
20230908,112400,122599665,2205,2200,2205,2200,87
20230908,112300,122407875,2200,2200,2200,2200,9
20230908,112200,122388075,2205,2205,2205,2205,129
20230908,112100,122103630,2200,2190,2205,2190,760
20230908,112000,120433680,2190,2190,2190,2190,0
20230908,111900,120433680,2190,2190,2190,2190,9
20230908,111800,120413970,2190,2190,2190,2190,0
20230908,111700,120413970,2190,2190,2190,2190,9
20230908,111600,120394260,2190,2195,2195,2190,126
20230908,111500,120118270,2195,2190,2195,2190,307
20230908,111400,119444485,2190,2190,2190,2190,9
20230908,111300,119424775,2190,2190,2190,2190,0
20230908,111200,119424775,2190,2190,2190,2190,9
20230908,111100,119405065,2190,2190,2190,2190,0
20230908,111000,119405065,2190,2190,2190,2190,9
20230908,110900,119385355,2190,2190,2190,2190,9
20230908,110800,119365645,2190,2190,2190,2190,0
20230908,110700,119365645,2190,2190,2190,2190,9
20230908,110600,119345935,2190,2190,2190,2190,2178
20230908,110500,114576115,2190,2190,2190,2190,10
20230908,110400,114554215,2190,2190,2190,2190,0
20230908,110300,114554215,2190,2195,2195,2190,1138
20230908,110200,112056345,2195,2195,2195,2195,9
20230908,110100,112036590,2195,2195,2195,2195,0
20230908,110000,112036590,2195,2195,2195,2195,9
20230908,105900,112016835,2195,2195,2195,2195,0
20230908,105800,112016835,2195,2195,2195,2195,8
20230908,105700,111999275,2195,2195,2195,2195,9
20230908,105600,111979520,2195,2200,2200,2195,2033
20230908,105500,107508305,2200,2200,2200,2200,9
20230908,105400,107488505,2205,2205,2205,2205,0
20230908,105300,107488505,2205,2200,2205,2200,345
20230908,105200,106727825,2200,2200,2200,2200,0
20230908,105100,106727825,2200,2200,2200,2200,8
20230908,105000,106710225,2200,2200,2200,2200,9
20230908,104900,106690425,2200,2200,2200,2200,0
20230908,104800,106690425,2200,2200,2200,2200,9
20230908,104700,106670625,2200,2205,2205,2200,447
20230908,104600,105685940,2200,2205,2205,2200,100
20230908,104500,105465480,2200,2200,2200,2200,0
20230908,104400,105465480,2200,2200,2200,2200,9
20230908,104300,105445680,2200,2200,2200,2200,109
20230908,104200,105205880,2200,2200,2200,2200,228
20230908,104100,104704280,2200,2200,2200,2200,8
20230908,104000,104686680,2200,2200,2200,2200,0
20230908,103900,104686680,2200,2200,2200,2200,9
20230908,103800,104666880,2200,2200,2200,2200,0
20230908,103700,104666880,2200,2200,2200,2200,409
20230908,103600,103767080,2200,2200,2200,2200,9
20230908,103500,103747280,2200,2200,2200,2200,0
20230908,103400,103747280,2200,2200,2200,2200,8
20230908,103300,103729680,2200,2200,2200,2200,0
20230908,103200,103729680,2200,2205,2205,2200,549
20230908,103100,102519180,2205,2200,2205,2200,1097
20230908,103000,100104505,2200,2200,2200,2200,765
20230908,102900,98421505,2200,2195,2200,2195,105
20230908,102800,98190545,2195,2195,2195,2195,0
20230908,102700,98190545,2195,2195,2195,2195,9
20230908,102600,98170790,2195,2195,2195,2195,1000
20230908,102500,95975790,2200,2195,2200,2195,300
20230908,102400,95315835,2195,2195,2195,2195,9
20230908,102300,95296080,2195,2195,2195,2195,0
20230908,102200,95296080,2195,2200,2200,2195,78
20230908,102100,95124520,2195,2195,2195,2195,417
20230908,102000,94209205,2190,2190,2190,2190,9
20230908,101900,94189495,2190,2195,2195,2190,405
20230908,101800,93301270,2190,2190,2190,2190,9
20230908,101700,93281560,2190,2190,2190,2190,8
20230908,101600,93264040,2190,2190,2190,2190,0
20230908,101500,93264040,2190,2190,2190,2190,9
20230908,101400,93244330,2190,2190,2190,2190,350
20230908,101300,92477830,2190,2190,2190,2190,9
20230908,101200,92458120,2190,2190,2190,2190,1199
20230908,101100,89832310,2190,2190,2190,2190,9
20230908,101000,89812600,2190,2190,2190,2190,8
20230908,100900,89795080,2190,2190,2190,2190,0
20230908,100800,89795080,2190,2190,2190,2190,9
20230908,100700,89775370,2190,2190,2190,2190,0
20230908,100600,89775370,2190,2195,2195,2190,538
20230908,100500,88594505,2195,2195,2205,2195,106
20230908,100400,88361825,2190,2190,2190,2190,0
20230908,100300,88361825,2190,2200,2200,2190,274
20230908,100200,87760495,2200,2200,2200,2200,0
20230908,100100,87760495,2200,2200,2200,2200,309
20230908,100000,87080695,2200,2200,2200,2200,135
20230908,095900,86783695,2200,2205,2205,2200,39
20230908,095800,86697740,2200,2200,2200,2200,160
20230908,095700,86345740,2205,2205,2205,2205,2
20230908,095600,86341330,2205,2200,2205,2200,11
20230908,095500,86317120,2205,2205,2205,2205,141
20230908,095400,86006215,2205,2200,2205,2200,121
20230908,095300,85740010,2205,2205,2205,2205,470
20230908,095200,84703660,2200,2205,2205,2200,150
20230908,095100,84373655,2200,2205,2205,2200,19
20230908,095000,84331805,2205,2205,2205,2205,1
20230908,094900,84329600,2200,2200,2200,2200,9
20230908,094800,84309800,2205,2205,2205,2205,11
20230908,094700,84285545,2200,2200,2200,2200,8
20230908,094600,84267945,2205,2205,2205,2205,330
20230908,094500,83540295,2200,2200,2200,2200,509
20230908,094400,82420495,2205,2195,2205,2195,180
20230908,094300,82025385,2195,2205,2205,2195,379
20230908,094200,81190730,2210,2205,2210,2205,260
20230908,094100,80617425,2205,2205,2205,2205,1062
20230908,094000,78275715,2210,2210,2210,2205,10
20230908,093900,78253655,2210,2205,2210,2205,19
20230908,093800,78211710,2210,2210,2210,2210,6
20230908,093700,78198450,2205,2205,2205,2205,9
20230908,093600,78178605,2210,2210,2210,2210,236
20230908,093500,77657045,2210,2210,2210,2210,2455
20230908,093400,72231495,2215,2215,2215,2215,212
20230908,093300,71761915,2215,2210,2215,2210,1237
20230908,093200,69027895,2215,2215,2215,2210,290
20230908,093100,68385595,2215,2215,2215,2210,674
20230908,093000,66895185,2215,2215,2215,2210,269
20230908,092900,66300390,2215,2210,2215,2205,6583
20230908,092800,51751935,2205,2205,2210,2205,669
20230908,092700,50276785,2195,2195,2195,2195,0
20230908,092600,50276785,2195,2205,2205,2195,80
20230908,092500,50100475,2195,2195,2195,2195,9
20230908,092400,50080720,2205,2205,2205,2205,1
20230908,092300,50078515,2195,2195,2195,2195,8
20230908,092200,50060955,2205,2205,2205,2205,1
20230908,092100,50058750,2205,2195,2205,2195,16
20230908,092000,50023560,2205,2200,2205,2200,121
20230908,091900,49757305,2190,2200,2200,2190,49
20230908,091800,49649595,2180,2195,2200,2180,5827
20230908,091700,36917535,2200,2200,2200,2195,1136
20230908,091600,34423345,2200,2195,2200,2180,3855
20230908,091500,25977070,2190,2195,2195,2190,108
20230908,091400,25740040,2195,2195,2195,2190,80
20230908,091300,25564485,2190,2190,2190,2190,500
20230908,091200,24469485,2190,2190,2195,2170,6544
20230908,091100,10200370,2195,2195,2195,2195,120
20230908,091000,9936970,2195,2195,2195,2195,61
20230908,090900,9803075,2195,2200,2200,2195,563
20230908,090800,8565295,2200,2200,2200,2195,117
20230908,090700,8308010,2195,2195,2195,2195,0
20230908,090600,8308010,2195,2190,2200,2190,1544
20230908,090500,4922710,2190,2190,2190,2190,77
20230908,090400,4754080,2190,2205,2205,2190,24
20230908,090300,4701435,2205,2205,2205,2195,268
20230908,090200,4112705,2205,2205,2205,2205,1
20230908,090100,4110500,2190,2195,2195,2185,832
20230908,090000,2289345,2195,2200,2200,2195,1041