KissMeData/081580/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193800,103548105,2355,2355,2355,2355,3493
20230908,193700,103548105,2355,2355,2355,2355,0
20230908,193600,103548105,2355,2355,2355,2355,0
20230908,193500,103548105,2355,2355,2355,2355,0
20230908,193400,103548105,2355,2355,2355,2355,0
20230908,193300,103548105,2355,2355,2355,2355,0
20230908,193200,103548105,2355,2355,2355,2355,0
20230908,193100,103548105,2355,2355,2355,2355,0
20230908,193000,103548105,2355,2355,2355,2355,0
20230908,192900,103548105,2355,2355,2355,2355,0
20230908,192800,103548105,2355,2355,2355,2355,0
20230908,192700,103548105,2355,2355,2355,2355,0
20230908,192600,103548105,2355,2355,2355,2355,0
20230908,192500,103548105,2355,2355,2355,2355,0
20230908,192400,103548105,2355,2355,2355,2355,0
20230908,192300,103548105,2355,2355,2355,2355,0
20230908,192200,103548105,2355,2355,2355,2355,0
20230908,192100,103548105,2355,2355,2355,2355,0
20230908,192000,103548105,2355,2355,2355,2355,0
20230908,191900,103548105,2355,2355,2355,2355,0
20230908,191800,103548105,2355,2355,2355,2355,0
20230908,191700,103548105,2355,2355,2355,2355,0
20230908,191600,103548105,2355,2355,2355,2355,0
20230908,191500,103548105,2355,2355,2355,2355,0
20230908,191400,103548105,2355,2355,2355,2355,0
20230908,191300,103548105,2355,2355,2355,2355,0
20230908,191200,103548105,2355,2355,2355,2355,0
20230908,191100,103548105,2355,2355,2355,2355,0
20230908,191000,103548105,2355,2355,2355,2355,0
20230908,190900,103548105,2355,2355,2355,2355,0
20230908,190800,103548105,2355,2355,2355,2355,3493
20230908,190700,103548105,2355,2355,2355,2355,0
20230908,190600,103548105,2355,2355,2355,2355,0
20230908,190500,103548105,2355,2355,2355,2355,0
20230908,190400,103548105,2355,2355,2355,2355,0
20230908,190300,103548105,2355,2355,2355,2355,0
20230908,190200,103548105,2355,2355,2355,2355,0
20230908,190100,103548105,2355,2355,2355,2355,0
20230908,190000,103548105,2355,2355,2355,2355,0
20230908,185900,103548105,2355,2355,2355,2355,0
20230908,185800,103548105,2355,2355,2355,2355,0
20230908,185700,103548105,2355,2355,2355,2355,0
20230908,185600,103548105,2355,2355,2355,2355,0
20230908,185500,103548105,2355,2355,2355,2355,0
20230908,185400,103548105,2355,2355,2355,2355,0
20230908,185300,103548105,2355,2355,2355,2355,0
20230908,185200,103548105,2355,2355,2355,2355,0
20230908,185100,103548105,2355,2355,2355,2355,0
20230908,185000,103548105,2355,2355,2355,2355,0
20230908,184900,103548105,2355,2355,2355,2355,0
20230908,184800,103548105,2355,2355,2355,2355,0
20230908,184700,103548105,2355,2355,2355,2355,0
20230908,184600,103548105,2355,2355,2355,2355,0
20230908,184500,103548105,2355,2355,2355,2355,0
20230908,184400,103548105,2355,2355,2355,2355,0
20230908,184300,103548105,2355,2355,2355,2355,0
20230908,184200,103548105,2355,2355,2355,2355,0
20230908,184100,103548105,2355,2355,2355,2355,0
20230908,184000,103548105,2355,2355,2355,2355,0
20230908,183900,103548105,2355,2355,2355,2355,0
20230908,183800,103548105,2355,2355,2355,2355,3493
20230908,183700,103548105,2355,2355,2355,2355,0
20230908,183600,103548105,2355,2355,2355,2355,0
20230908,183500,103548105,2355,2355,2355,2355,0
20230908,183400,103548105,2355,2355,2355,2355,0
20230908,183300,103548105,2355,2355,2355,2355,0
20230908,183200,103548105,2355,2355,2355,2355,0
20230908,183100,103548105,2355,2355,2355,2355,0
20230908,183000,103548105,2355,2355,2355,2355,0
20230908,182900,103548105,2355,2355,2355,2355,0
20230908,182800,103548105,2355,2355,2355,2355,0
20230908,182700,103548105,2355,2355,2355,2355,0
20230908,182600,103548105,2355,2355,2355,2355,0
20230908,182500,103548105,2355,2355,2355,2355,0
20230908,182400,103548105,2355,2355,2355,2355,0
20230908,182300,103548105,2355,2355,2355,2355,0
20230908,182200,103548105,2355,2355,2355,2355,0
20230908,182100,103548105,2355,2355,2355,2355,0
20230908,182000,103548105,2355,2355,2355,2355,0
20230908,181900,103548105,2355,2355,2355,2355,0
20230908,181800,103548105,2355,2355,2355,2355,0
20230908,181700,103548105,2355,2355,2355,2355,0
20230908,181600,103548105,2355,2355,2355,2355,0
20230908,181500,103548105,2355,2355,2355,2355,0
20230908,181400,103548105,2355,2355,2355,2355,0
20230908,181300,103548105,2355,2355,2355,2355,0
20230908,181200,103548105,2355,2355,2355,2355,0
20230908,181100,103548105,2355,2355,2355,2355,0
20230908,181000,103548105,2355,2355,2355,2355,0
20230908,180900,103548105,2355,2355,2355,2355,0
20230908,180800,103548105,2355,2355,2355,2355,3493
20230908,180700,103548105,2355,2355,2355,2355,0
20230908,180600,103548105,2355,2355,2355,2355,0
20230908,180500,103548105,2355,2355,2355,2355,0
20230908,180400,103548105,2355,2355,2355,2355,0
20230908,180300,103548105,2355,2355,2355,2355,0
20230908,180200,103548105,2355,2355,2355,2355,0
20230908,180100,103548105,2355,2355,2355,2355,0
20230908,180000,103548105,2355,2355,2355,2355,0
20230908,175900,103548105,2355,2355,2355,2355,0
20230908,175800,103548105,2355,2355,2355,2355,0
20230908,175700,103548105,2355,2355,2355,2355,0
20230908,175600,103548105,2355,2355,2355,2355,0
20230908,175500,103548105,2355,2355,2355,2355,0
20230908,175400,103548105,2355,2355,2355,2355,0
20230908,175300,103548105,2355,2355,2355,2355,0
20230908,175200,103548105,2355,2355,2355,2355,0
20230908,175100,103548105,2355,2355,2355,2355,0
20230908,175000,103548105,2355,2355,2355,2355,0
20230908,174900,103548105,2355,2355,2355,2355,0
20230908,174800,103548105,2355,2355,2355,2355,0
20230908,174700,103548105,2355,2355,2355,2355,0
20230908,174600,103548105,2355,2355,2355,2355,0
20230908,174500,103548105,2355,2355,2355,2355,0
20230908,174400,103548105,2355,2355,2355,2355,0
20230908,174300,103548105,2355,2355,2355,2355,0
20230908,174200,103548105,2355,2355,2355,2355,0
20230908,174100,103548105,2355,2355,2355,2355,0
20230908,174000,103548105,2355,2355,2355,2355,0
20230908,173900,103548105,2355,2355,2355,2355,0
20230908,173800,103548105,2355,2355,2355,2355,3493
20230908,173700,103548105,2355,2355,2355,2355,0
20230908,173600,103548105,2355,2355,2355,2355,0
20230908,173500,103548105,2355,2355,2355,2355,0
20230908,173400,103548105,2355,2355,2355,2355,0
20230908,173300,103548105,2355,2355,2355,2355,0
20230908,173200,103548105,2355,2355,2355,2355,0
20230908,173100,103548105,2355,2355,2355,2355,0
20230908,173000,103548105,2355,2355,2355,2355,0
20230908,172900,103548105,2355,2355,2355,2355,0
20230908,172800,103548105,2355,2355,2355,2355,0
20230908,172700,103548105,2355,2355,2355,2355,0
20230908,172600,103548105,2355,2355,2355,2355,0
20230908,172500,103548105,2355,2355,2355,2355,0
20230908,172400,103548105,2355,2355,2355,2355,0
20230908,172300,103548105,2355,2355,2355,2355,0
20230908,172200,103548105,2355,2355,2355,2355,0
20230908,172100,103548105,2355,2355,2355,2355,0
20230908,172000,103548105,2355,2355,2355,2355,0
20230908,171900,103548105,2355,2355,2355,2355,0
20230908,171800,103548105,2355,2355,2355,2355,0
20230908,171700,103548105,2355,2355,2355,2355,0
20230908,171600,103548105,2355,2355,2355,2355,0
20230908,171500,103548105,2355,2355,2355,2355,0
20230908,171400,103548105,2355,2355,2355,2355,0
20230908,171300,103548105,2355,2355,2355,2355,0
20230908,171200,103548105,2355,2355,2355,2355,0
20230908,171100,103548105,2355,2355,2355,2355,0
20230908,171000,103548105,2355,2355,2355,2355,0
20230908,170900,103548105,2355,2355,2355,2355,0
20230908,170800,103548105,2355,2355,2355,2355,3493
20230908,170700,103548105,2355,2355,2355,2355,0
20230908,170600,103548105,2355,2355,2355,2355,0
20230908,170500,103548105,2355,2355,2355,2355,0
20230908,170400,103548105,2355,2355,2355,2355,0
20230908,170300,103548105,2355,2355,2355,2355,0
20230908,170200,103548105,2355,2355,2355,2355,0
20230908,170100,103548105,2355,2355,2355,2355,0
20230908,170000,103548105,2355,2355,2355,2355,0
20230908,165900,103548105,2355,2355,2355,2355,0
20230908,165800,103548105,2355,2355,2355,2355,0
20230908,165700,103548105,2355,2355,2355,2355,0
20230908,165600,103548105,2355,2355,2355,2355,0
20230908,165500,103548105,2355,2355,2355,2355,0
20230908,165400,103548105,2355,2355,2355,2355,0
20230908,165300,103548105,2355,2355,2355,2355,0
20230908,165200,103548105,2355,2355,2355,2355,0
20230908,165100,103548105,2355,2355,2355,2355,0
20230908,165000,103548105,2355,2355,2355,2355,0
20230908,164900,103548105,2355,2355,2355,2355,0
20230908,164800,103548105,2355,2355,2355,2355,0
20230908,164700,103548105,2355,2355,2355,2355,0
20230908,164600,103548105,2355,2355,2355,2355,0
20230908,164500,103548105,2355,2355,2355,2355,0
20230908,164400,103548105,2355,2355,2355,2355,0
20230908,164300,103548105,2355,2355,2355,2355,0
20230908,164200,103548105,2355,2355,2355,2355,0
20230908,164100,103548105,2355,2355,2355,2355,0
20230908,164000,103548105,2355,2355,2355,2355,0
20230908,163900,103548105,2355,2355,2355,2355,0
20230908,163800,103548105,2355,2355,2355,2355,3493
20230908,163700,103548105,2355,2355,2355,2355,0
20230908,163600,103548105,2355,2355,2355,2355,0
20230908,163500,103548105,2355,2355,2355,2355,0
20230908,163400,103548105,2355,2355,2355,2355,0
20230908,163300,103548105,2355,2355,2355,2355,0
20230908,163200,103548105,2355,2355,2355,2355,0
20230908,163100,103548105,2355,2355,2355,2355,0
20230908,163000,103548105,2355,2355,2355,2355,0
20230908,162900,103548105,2355,2355,2355,2355,0
20230908,162800,103548105,2355,2355,2355,2355,0
20230908,162700,103548105,2355,2355,2355,2355,0
20230908,162600,103548105,2355,2355,2355,2355,0
20230908,162500,103548105,2355,2355,2355,2355,0
20230908,162400,103548105,2355,2355,2355,2355,0
20230908,162300,103548105,2355,2355,2355,2355,0
20230908,162200,103548105,2355,2355,2355,2355,0
20230908,162100,103548105,2355,2355,2355,2355,0
20230908,162000,103548105,2355,2355,2355,2355,0
20230908,161900,103548105,2355,2355,2355,2355,0
20230908,161800,103548105,2355,2355,2355,2355,0
20230908,161700,103548105,2355,2355,2355,2355,0
20230908,161600,103548105,2355,2355,2355,2355,0
20230908,161500,103548105,2355,2355,2355,2355,0
20230908,161400,103548105,2355,2355,2355,2355,0
20230908,161300,103548105,2355,2355,2355,2355,0
20230908,161200,103548105,2355,2355,2355,2355,0
20230908,161100,103548105,2355,2355,2355,2355,0
20230908,161000,103548105,2355,2355,2355,2355,0
20230908,160900,103548105,2355,2355,2355,2355,0
20230908,160800,103548105,2355,2355,2355,2355,3493
20230908,160700,103548105,2355,2355,2355,2355,0
20230908,160600,103548105,2355,2355,2355,2355,0
20230908,160500,103548105,2355,2355,2355,2355,0
20230908,160400,103548105,2355,2355,2355,2355,0
20230908,160300,103548105,2355,2355,2355,2355,0
20230908,160200,103548105,2355,2355,2355,2355,0
20230908,160100,103548105,2355,2355,2355,2355,0
20230908,160000,103548105,2355,2355,2355,2355,0
20230908,155900,103548105,2355,2355,2355,2355,0
20230908,155800,103548105,2355,2355,2355,2355,0
20230908,155700,103548105,2355,2355,2355,2355,0
20230908,155600,103548105,2355,2355,2355,2355,0
20230908,155500,103548105,2355,2355,2355,2355,0
20230908,155400,103548105,2355,2355,2355,2355,0
20230908,155300,103548105,2355,2355,2355,2355,0
20230908,155200,103548105,2355,2355,2355,2355,0
20230908,155100,103548105,2355,2355,2355,2355,0
20230908,155000,103548105,2355,2355,2355,2355,0
20230908,154900,103548105,2355,2355,2355,2355,0
20230908,154800,103548105,2355,2355,2355,2355,0
20230908,154700,103548105,2355,2355,2355,2355,0
20230908,154600,103548105,2355,2355,2355,2355,0
20230908,154500,103548105,2355,2355,2355,2355,0
20230908,154400,103548105,2355,2355,2355,2355,0
20230908,154300,103548105,2355,2355,2355,2355,0
20230908,154200,103548105,2355,2355,2355,2355,0
20230908,154100,103548105,2355,2355,2355,2355,0
20230908,154000,103548105,2355,2355,2355,2355,0
20230908,153900,103548105,2355,2355,2355,2355,0
20230908,153800,103548105,2355,2355,2355,2355,3493
20230908,153700,103548105,2355,2355,2355,2355,0
20230908,153600,103548105,2355,2355,2355,2355,0
20230908,153500,103548105,2355,2355,2355,2355,0
20230908,153400,103548105,2355,2355,2355,2355,0
20230908,153300,103548105,2355,2355,2355,2355,0
20230908,153200,103548105,2355,2355,2355,2355,0
20230908,153100,103548105,2355,2355,2355,2355,0
20230908,153000,103548105,2355,2355,2355,2355,3493
20230908,152900,95322090,2360,2360,2360,2360,0
20230908,152800,95322090,2360,2360,2360,2360,0
20230908,152700,95322090,2360,2360,2360,2360,0
20230908,152600,95322090,2360,2360,2360,2360,0
20230908,152500,95322090,2360,2360,2360,2360,0
20230908,152400,95322090,2360,2360,2360,2360,0
20230908,152300,95322090,2360,2360,2360,2360,0
20230908,152200,95322090,2360,2360,2360,2360,0
20230908,152100,95322090,2360,2360,2360,2360,0
20230908,152000,95322090,2360,2360,2360,2360,0
20230908,151900,95322090,2360,2355,2360,2355,263
20230908,151800,94702540,2360,2360,2360,2360,43
20230908,151700,94601060,2355,2360,2360,2355,45
20230908,151600,94495010,2355,2360,2360,2350,20
20230908,151500,94447835,2350,2360,2360,2350,15
20230908,151400,94412445,2350,2360,2360,2350,15
20230908,151300,94377055,2350,2350,2360,2350,16
20230908,151200,94339315,2360,2360,2360,2350,15
20230908,151100,94303925,2350,2350,2360,2350,43
20230908,151000,94202475,2360,2360,2360,2350,19
20230908,150900,94157655,2350,2350,2360,2350,16
20230908,150800,94119920,2360,2355,2360,2350,20
20230908,150700,94072745,2350,2350,2360,2350,29
20230908,150600,94004355,2360,2360,2360,2360,14
20230908,150500,93971315,2360,2360,2360,2360,13
20230908,150400,93940635,2360,2360,2360,2360,14
20230908,150300,93907595,2360,2360,2360,2355,16
20230908,150200,93869855,2365,2365,2365,2365,14
20230908,150100,93836745,2365,2365,2365,2365,14
20230908,150000,93803635,2365,2360,2365,2360,16
20230908,145900,93765800,2365,2360,2365,2360,16
20230908,145800,93727965,2365,2360,2365,2350,4687
20230908,145700,82707615,2365,2365,2365,2365,13
20230908,145600,82676870,2365,2365,2365,2365,14
20230908,145500,82643760,2365,2365,2365,2365,14
20230908,145400,82610650,2365,2365,2365,2365,14
20230908,145300,82577540,2365,2365,2365,2365,14
20230908,145200,82544430,2365,2365,2365,2365,14
20230908,145100,82511320,2365,2365,2365,2365,14
20230908,145000,82478210,2365,2365,2365,2365,13
20230908,144900,82447465,2365,2365,2365,2365,14
20230908,144800,82414355,2365,2365,2365,2365,14
20230908,144700,82381245,2365,2365,2365,2365,14
20230908,144600,82348135,2365,2360,2365,2360,18
20230908,144500,82305585,2365,2365,2365,2365,14
20230908,144400,82272475,2365,2365,2365,2365,14
20230908,144300,82239365,2365,2365,2365,2365,14
20230908,144200,82206255,2365,2365,2365,2365,0
20230908,144100,82206255,2365,2365,2365,2365,0
20230908,144000,82206255,2365,2365,2365,2365,0
20230908,143900,82206255,2365,2360,2365,2355,795
20230908,143800,80333965,2365,2360,2365,2360,2
20230908,143700,80329240,2360,2360,2360,2355,74
20230908,143600,80154800,2360,2360,2360,2360,14
20230908,143500,80121760,2360,2360,2360,2360,13
20230908,143400,80091080,2360,2360,2360,2360,145
20230908,143300,79748880,2360,2360,2360,2360,0
20230908,143200,79748880,2360,2365,2370,2350,3164
20230908,143100,72302475,2370,2370,2370,2370,2
20230908,143000,72297735,2370,2370,2370,2370,0
20230908,142900,72297735,2370,2370,2370,2370,1
20230908,142800,72295365,2365,2365,2365,2365,38
20230908,142700,72205495,2365,2365,2365,2365,22
20230908,142600,72153465,2370,2370,2370,2370,0
20230908,142500,72153465,2370,2365,2370,2365,30
20230908,142400,72082510,2365,2365,2365,2365,0
20230908,142300,72082510,2365,2365,2365,2365,0
20230908,142200,72082510,2365,2365,2365,2365,0
20230908,142100,72082510,2365,2365,2365,2365,0
20230908,142000,72082510,2365,2365,2365,2365,0
20230908,141900,72082510,2365,2365,2365,2365,0
20230908,141800,72082510,2365,2365,2365,2365,43
20230908,141700,71980815,2365,2365,2365,2365,5
20230908,141600,71968990,2365,2360,2365,2360,2
20230908,141500,71964265,2365,2365,2365,2365,26
20230908,141400,71902775,2365,2365,2365,2365,1
20230908,141300,71900410,2355,2365,2365,2355,1653
20230908,141200,68007325,2370,2360,2370,2360,3
20230908,141100,68000225,2370,2370,2370,2370,1
20230908,141000,67997855,2360,2370,2370,2360,2
20230908,140900,67993125,2360,2365,2365,2360,21
20230908,140800,67943465,2370,2370,2370,2370,0
20230908,140700,67943465,2370,2370,2370,2370,0
20230908,140600,67943465,2370,2370,2370,2370,0
20230908,140500,67943465,2370,2360,2370,2360,2
20230908,140400,67938735,2370,2370,2370,2360,4
20230908,140300,67929265,2360,2360,2360,2360,350
20230908,140200,67103265,2360,2370,2370,2360,2
20230908,140100,67098535,2360,2360,2370,2360,5
20230908,140000,67086715,2355,2360,2360,2355,245
20230908,135900,66508690,2370,2370,2370,2370,0
20230908,135800,66508690,2370,2370,2370,2360,243
20230908,135700,65932790,2370,2355,2370,2355,2
20230908,135600,65928065,2370,2365,2370,2355,5
20230908,135500,65916240,2355,2355,2355,2355,1
20230908,135400,65913885,2370,2365,2370,2365,2
20230908,135300,65909150,2355,2365,2370,2355,431
20230908,135200,64887740,2355,2365,2370,2355,11
20230908,135100,64861720,2355,2355,2355,2355,1
20230908,135000,64859365,2365,2365,2365,2365,1
20230908,134900,64857000,2350,2350,2350,2350,0
20230908,134800,64857000,2350,2350,2370,2350,7
20230908,134700,64840480,2370,2360,2370,2350,5
20230908,134600,64828670,2350,2350,2350,2350,0
20230908,134500,64828670,2350,2350,2350,2350,1
20230908,134400,64826320,2370,2355,2370,2350,405
20230908,134300,63873760,2355,2360,2360,2355,2
20230908,134200,63869045,2370,2370,2370,2370,0
20230908,134100,63869045,2370,2370,2370,2370,0
20230908,134000,63869045,2370,2370,2370,2370,0
20230908,133900,63869045,2370,2370,2370,2370,0
20230908,133800,63869045,2370,2370,2370,2370,0
20230908,133700,63869045,2370,2370,2370,2370,1
20230908,133600,63866675,2360,2360,2360,2360,1
20230908,133500,63864315,2370,2365,2370,2350,3567
20230908,133400,55469740,2375,2375,2375,2375,0
20230908,133300,55469740,2375,2375,2375,2375,0
20230908,133200,55469740,2375,2370,2375,2370,3
20230908,133100,55462625,2360,2360,2360,2360,1
20230908,133000,55460265,2375,2370,2375,2370,28
20230908,132900,55393895,2370,2370,2370,2370,378
20230908,132800,54498035,2375,2375,2375,2375,0
20230908,132700,54498035,2375,2375,2375,2375,1
20230908,132600,54495660,2375,2375,2375,2375,1
20230908,132500,54493285,2375,2375,2375,2375,0
20230908,132400,54493285,2375,2370,2375,2370,1629
20230908,132300,50626200,2370,2370,2370,2370,450
20230908,132200,49559700,2370,2365,2370,2355,5
20230908,132100,49547885,2360,2360,2360,2360,1
20230908,132000,49545525,2370,2365,2370,2365,2
20230908,131900,49540790,2370,2365,2370,2365,2
20230908,131800,49536055,2370,2365,2370,2355,5
20230908,131700,49524230,2370,2355,2370,2355,114
20230908,131600,49254110,2350,2360,2360,2350,3501
20230908,131500,41015550,2370,2370,2370,2360,6
20230908,131400,41001355,2360,2360,2360,2360,0
20230908,131300,41001355,2360,2360,2360,2360,0
20230908,131200,41001355,2360,2360,2360,2360,40
20230908,131100,40906955,2360,2370,2370,2360,2
20230908,131000,40902225,2360,2360,2360,2360,0
20230908,130900,40902225,2360,2360,2370,2360,5
20230908,130800,40890415,2360,2365,2365,2360,1306
20230908,130700,37806195,2370,2365,2370,2365,101
20230908,130600,37566830,2370,2370,2370,2370,0
20230908,130500,37566830,2370,2370,2370,2370,0
20230908,130400,37566830,2370,2370,2370,2370,0
20230908,130300,37566830,2370,2375,2375,2370,547
20230908,130200,36270390,2380,2380,2380,2380,0
20230908,130100,36270390,2380,2380,2380,2380,0
20230908,130000,36270390,2380,2380,2380,2380,0
20230908,125900,36270390,2380,2380,2380,2380,0
20230908,125800,36270390,2380,2380,2380,2380,0
20230908,125700,36270390,2380,2380,2380,2380,0
20230908,125600,36270390,2380,2380,2380,2380,0
20230908,125500,36270390,2380,2380,2380,2380,410
20230908,125400,35294590,2380,2380,2380,2380,0
20230908,125300,35294590,2380,2380,2380,2380,0
20230908,125200,35294590,2380,2380,2380,2380,440
20230908,125100,34247390,2375,2375,2375,2375,40
20230908,125000,34152390,2370,2370,2370,2370,0
20230908,124900,34152390,2370,2370,2370,2370,4
20230908,124800,34142910,2380,2375,2380,2375,8
20230908,124700,34123900,2365,2365,2365,2365,0
20230908,124600,34123900,2365,2365,2365,2365,0
20230908,124500,34123900,2365,2365,2365,2365,0
20230908,124400,34123900,2365,2365,2365,2365,0
20230908,124300,34123900,2365,2365,2365,2365,0
20230908,124200,34123900,2365,2365,2365,2365,0
20230908,124100,34123900,2365,2370,2370,2365,437
20230908,124000,33089795,2370,2370,2370,2370,0
20230908,123900,33089795,2370,2370,2370,2370,0
20230908,123800,33089795,2370,2370,2370,2370,0
20230908,123700,33089795,2370,2370,2370,2370,0
20230908,123600,33089795,2370,2370,2370,2370,0
20230908,123500,33089795,2370,2370,2370,2370,0
20230908,123400,33089795,2370,2370,2370,2370,0
20230908,123300,33089795,2370,2370,2370,2370,0
20230908,123200,33089795,2370,2370,2370,2370,0
20230908,123100,33089795,2370,2370,2370,2370,0
20230908,123000,33089795,2370,2370,2370,2370,0
20230908,122900,33089795,2370,2370,2370,2370,0
20230908,122800,33089795,2370,2370,2370,2370,0
20230908,122700,33089795,2370,2370,2370,2370,0
20230908,122600,33089795,2370,2370,2370,2370,0
20230908,122500,33089795,2370,2370,2370,2370,0
20230908,122400,33089795,2370,2370,2370,2370,1
20230908,122300,33087425,2360,2360,2360,2360,0
20230908,122200,33087425,2360,2370,2370,2360,42
20230908,122100,32988220,2380,2380,2380,2380,0
20230908,122000,32988220,2380,2380,2380,2380,0
20230908,121900,32988220,2380,2380,2380,2380,0
20230908,121800,32988220,2380,2380,2380,2380,0
20230908,121700,32988220,2380,2380,2380,2380,20
20230908,121600,32940620,2375,2375,2375,2375,0
20230908,121500,32940620,2375,2375,2375,2375,0
20230908,121400,32940620,2375,2375,2375,2375,0
20230908,121300,32940620,2375,2375,2375,2375,0
20230908,121200,32940620,2375,2375,2375,2375,1
20230908,121100,32938245,2385,2385,2385,2385,0
20230908,121000,32938245,2385,2370,2385,2360,428
20230908,120900,31927195,2385,2385,2385,2385,0
20230908,120800,31927195,2385,2385,2385,2385,0
20230908,120700,31927195,2385,2375,2385,2375,119
20230908,120600,31643550,2365,2365,2365,2365,0
20230908,120500,31643550,2365,2365,2365,2365,0
20230908,120400,31643550,2365,2365,2365,2365,0
20230908,120300,31643550,2365,2365,2365,2365,0
20230908,120200,31643550,2365,2365,2365,2365,0
20230908,120100,31643550,2365,2365,2365,2365,0
20230908,120000,31643550,2365,2365,2365,2365,0
20230908,115900,31643550,2365,2365,2365,2365,0
20230908,115800,31643550,2365,2365,2365,2365,0
20230908,115700,31643550,2365,2375,2375,2365,809
20230908,115600,29729755,2375,2375,2375,2375,0
20230908,115500,29729755,2375,2375,2375,2370,199
20230908,115400,29258115,2385,2385,2385,2385,0
20230908,115300,29258115,2385,2385,2385,2385,0
20230908,115200,29258115,2385,2385,2385,2385,0
20230908,115100,29258115,2385,2385,2385,2385,0
20230908,115000,29258115,2385,2385,2385,2385,1684
20230908,114900,25241775,2380,2375,2380,2375,611
20230908,114800,23787600,2365,2365,2365,2365,0
20230908,114700,23787600,2365,2365,2365,2365,0
20230908,114600,23787600,2365,2365,2365,2365,0
20230908,114500,23787600,2365,2370,2370,2365,3233
20230908,114400,16141260,2380,2380,2380,2380,42
20230908,114300,16041300,2365,2365,2365,2365,0
20230908,114200,16041300,2365,2365,2365,2365,0
20230908,114100,16041300,2365,2365,2365,2365,0
20230908,114000,16041300,2365,2365,2365,2365,0
20230908,113900,16041300,2365,2365,2365,2365,0
20230908,113800,16041300,2365,2365,2365,2365,0
20230908,113700,16041300,2365,2365,2365,2365,0
20230908,113600,16041300,2365,2365,2365,2365,0
20230908,113500,16041300,2365,2370,2370,2365,1000
20230908,113400,13673690,2370,2370,2370,2370,0
20230908,113300,13673690,2370,2370,2370,2370,0
20230908,113200,13673690,2370,2370,2370,2370,0
20230908,113100,13673690,2370,2370,2370,2370,1
20230908,113000,13671320,2380,2380,2380,2380,0
20230908,112900,13671320,2380,2380,2380,2380,0
20230908,112800,13671320,2380,2380,2380,2380,0
20230908,112700,13671320,2380,2380,2380,2380,0
20230908,112600,13671320,2380,2380,2380,2380,0
20230908,112500,13671320,2380,2380,2380,2380,1
20230908,112400,13668940,2365,2365,2365,2365,0
20230908,112300,13668940,2365,2365,2365,2365,0
20230908,112200,13668940,2365,2365,2365,2365,0
20230908,112100,13668940,2365,2365,2365,2365,0
20230908,112000,13668940,2365,2365,2365,2365,0
20230908,111900,13668940,2365,2365,2365,2365,0
20230908,111800,13668940,2365,2365,2365,2365,0
20230908,111700,13668940,2365,2365,2365,2365,0
20230908,111600,13668940,2365,2365,2365,2365,0
20230908,111500,13668940,2365,2365,2365,2365,0
20230908,111400,13668940,2365,2365,2365,2365,0
20230908,111300,13668940,2365,2365,2365,2365,0
20230908,111200,13668940,2365,2370,2370,2365,1000
20230908,111100,11303780,2380,2380,2380,2380,0
20230908,111000,11303780,2380,2380,2380,2380,0
20230908,110900,11303780,2380,2380,2380,2380,0
20230908,110800,11303780,2380,2380,2380,2380,1
20230908,110700,11301400,2370,2370,2370,2370,0
20230908,110600,11301400,2370,2370,2370,2370,0
20230908,110500,11301400,2370,2370,2370,2370,0
20230908,110400,11301400,2370,2370,2370,2370,100
20230908,110300,11064400,2365,2365,2365,2365,0
20230908,110200,11064400,2365,2365,2365,2365,0
20230908,110100,11064400,2365,2375,2375,2365,337
20230908,110000,10266025,2380,2380,2380,2380,0
20230908,105900,10266025,2380,2380,2380,2380,0
20230908,105800,10266025,2380,2380,2380,2380,0
20230908,105700,10266025,2380,2380,2380,2380,0
20230908,105600,10266025,2380,2380,2380,2380,0
20230908,105500,10266025,2380,2380,2380,2380,0
20230908,105400,10266025,2380,2380,2380,2380,0
20230908,105300,10266025,2380,2380,2380,2380,0
20230908,105200,10266025,2380,2380,2380,2380,0
20230908,105100,10266025,2380,2380,2380,2380,0
20230908,105000,10266025,2380,2380,2380,2380,0
20230908,104900,10266025,2380,2380,2380,2380,3
20230908,104800,10258885,2370,2370,2370,2370,0
20230908,104700,10258885,2370,2370,2370,2370,0
20230908,104600,10258885,2370,2370,2370,2370,0
20230908,104500,10258885,2370,2370,2370,2370,0
20230908,104400,10258885,2370,2370,2370,2370,0
20230908,104300,10258885,2370,2370,2370,2370,0
20230908,104200,10258885,2370,2370,2370,2370,0
20230908,104100,10258885,2370,2370,2370,2370,0
20230908,104000,10258885,2370,2370,2370,2370,30
20230908,103900,10187785,2380,2380,2380,2380,0
20230908,103800,10187785,2380,2380,2380,2380,0
20230908,103700,10187785,2380,2380,2380,2380,0
20230908,103600,10187785,2380,2380,2380,2380,0
20230908,103500,10187785,2380,2380,2380,2380,1
20230908,103400,10185405,2370,2370,2370,2370,0
20230908,103300,10185405,2370,2370,2370,2370,1
20230908,103200,10183035,2370,2370,2370,2370,0
20230908,103100,10183035,2370,2370,2370,2370,0
20230908,103000,10183035,2370,2370,2370,2370,0
20230908,102900,10183035,2370,2370,2370,2370,0
20230908,102800,10183035,2370,2370,2370,2370,293
20230908,102700,9488625,2370,2370,2370,2370,0
20230908,102600,9488625,2370,2370,2370,2370,30
20230908,102500,9417525,2380,2380,2380,2380,7
20230908,102400,9400865,2380,2380,2380,2380,1
20230908,102300,9398485,2380,2380,2385,2380,3
20230908,102200,9391340,2370,2370,2370,2370,0
20230908,102100,9391340,2370,2370,2370,2370,0
20230908,102000,9391340,2370,2370,2370,2370,0
20230908,101900,9391340,2370,2370,2370,2370,0
20230908,101800,9391340,2370,2380,2380,2370,234
20230908,101700,8835745,2385,2385,2385,2385,0
20230908,101600,8835745,2385,2385,2385,2385,200
20230908,101500,8358745,2385,2385,2385,2385,0
20230908,101400,8358745,2385,2385,2385,2385,0
20230908,101300,8358745,2385,2385,2385,2385,0
20230908,101200,8358745,2385,2385,2385,2385,1
20230908,101100,8356360,2385,2385,2385,2385,0
20230908,101000,8356360,2385,2385,2385,2385,0
20230908,100900,8356360,2385,2385,2385,2385,0
20230908,100800,8356360,2385,2385,2385,2385,10
20230908,100700,8332510,2385,2385,2385,2385,10
20230908,100600,8308660,2385,2380,2385,2380,100
20230908,100500,8070655,2365,2375,2380,2365,32
20230908,100400,7994950,2365,2370,2370,2365,395
20230908,100300,7059020,2370,2370,2370,2370,0
20230908,100200,7059020,2370,2370,2370,2370,12
20230908,100100,7030580,2370,2370,2370,2370,80
20230908,100000,6840980,2370,2370,2370,2370,0
20230908,095900,6840980,2370,2370,2370,2370,100
20230908,095800,6603980,2375,2375,2375,2375,30
20230908,095700,6532730,2380,2380,2380,2380,0
20230908,095600,6532730,2380,2380,2380,2380,0
20230908,095500,6532730,2380,2380,2380,2380,0
20230908,095400,6532730,2380,2380,2380,2380,0
20230908,095300,6532730,2380,2380,2380,2380,1
20230908,095200,6530350,2370,2370,2370,2370,0
20230908,095100,6530350,2370,2370,2370,2370,0
20230908,095000,6530350,2370,2370,2370,2370,0
20230908,094900,6530350,2370,2370,2370,2370,0
20230908,094800,6530350,2370,2370,2370,2370,0
20230908,094700,6530350,2370,2370,2370,2370,0
20230908,094600,6530350,2370,2370,2370,2370,0
20230908,094500,6530350,2370,2370,2370,2370,133
20230908,094400,6215140,2370,2370,2370,2370,0
20230908,094300,6215140,2370,2370,2370,2370,0
20230908,094200,6215140,2370,2370,2370,2370,0
20230908,094100,6215140,2370,2370,2370,2370,9
20230908,094000,6193810,2375,2375,2375,2375,300
20230908,093900,5481310,2375,2375,2375,2375,0
20230908,093800,5481310,2375,2380,2380,2375,267
20230908,093700,4846935,2380,2380,2380,2380,0
20230908,093600,4846935,2380,2380,2380,2380,0
20230908,093500,4846935,2380,2380,2380,2380,41
20230908,093400,4749355,2385,2385,2385,2385,6
20230908,093300,4735045,2385,2385,2385,2385,55
20230908,093200,4603870,2385,2385,2385,2385,0
20230908,093100,4603870,2385,2385,2385,2385,0
20230908,093000,4603870,2385,2385,2385,2385,20
20230908,092900,4556170,2385,2385,2385,2385,0
20230908,092800,4556170,2385,2385,2385,2385,0
20230908,092700,4556170,2385,2385,2385,2385,32
20230908,092600,4479850,2385,2385,2385,2385,0
20230908,092500,4479850,2385,2385,2385,2385,0
20230908,092400,4479850,2385,2385,2385,2385,0
20230908,092300,4479850,2385,2385,2385,2385,23
20230908,092200,4424995,2390,2390,2390,2390,0
20230908,092100,4424995,2390,2390,2390,2390,4
20230908,092000,4415435,2390,2390,2390,2390,0
20230908,091900,4415435,2390,2390,2390,2390,0
20230908,091800,4415435,2390,2390,2390,2390,0
20230908,091700,4415435,2390,2390,2390,2390,33
20230908,091600,4336565,2390,2385,2390,2385,2
20230908,091500,4331790,2375,2390,2390,2375,45
20230908,091400,4224885,2370,2370,2370,2370,142
20230908,091300,3888345,2375,2375,2375,2375,0
20230908,091200,3888345,2375,2375,2375,2370,59
20230908,091100,3748225,2375,2380,2390,2375,12
20230908,091000,3719620,2370,2375,2375,2370,200
20230908,090900,3245275,2375,2375,2375,2375,1
20230908,090800,3242900,2390,2390,2390,2390,0
20230908,090700,3242900,2390,2390,2390,2390,1
20230908,090600,3240510,2370,2370,2390,2370,45
20230908,090500,3133100,2390,2375,2395,2375,207
20230908,090400,2641360,2370,2370,2370,2370,0
20230908,090300,2641360,2370,2370,2370,2365,575
20230908,090200,1278620,2370,2370,2370,2370,0
20230908,090100,1278620,2370,2380,2380,2370,35
20230908,090000,1195495,2380,2380,2395,2380,502