KissMeData/112290/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,195300,273179870,12200,12200,12200,12200,390
20230908,195200,273179870,12200,12200,12200,12200,0
20230908,195100,273179870,12200,12200,12200,12200,0
20230908,195000,273179870,12200,12200,12200,12200,0
20230908,194900,273179870,12200,12200,12200,12200,0
20230908,194800,273179870,12200,12200,12200,12200,0
20230908,194700,273179870,12200,12200,12200,12200,0
20230908,194600,273179870,12200,12200,12200,12200,0
20230908,194500,273179870,12200,12200,12200,12200,0
20230908,194400,273179870,12200,12200,12200,12200,0
20230908,194300,273179870,12200,12200,12200,12200,0
20230908,194200,273179870,12200,12200,12200,12200,0
20230908,194100,273179870,12200,12200,12200,12200,0
20230908,194000,273179870,12200,12200,12200,12200,0
20230908,193900,273179870,12200,12200,12200,12200,0
20230908,193800,273179870,12200,12200,12200,12200,0
20230908,193700,273179870,12200,12200,12200,12200,0
20230908,193600,273179870,12200,12200,12200,12200,0
20230908,193500,273179870,12200,12200,12200,12200,0
20230908,193400,273179870,12200,12200,12200,12200,0
20230908,193300,273179870,12200,12200,12200,12200,0
20230908,193200,273179870,12200,12200,12200,12200,0
20230908,193100,273179870,12200,12200,12200,12200,0
20230908,193000,273179870,12200,12200,12200,12200,0
20230908,192900,273179870,12200,12200,12200,12200,0
20230908,192800,273179870,12200,12200,12200,12200,0
20230908,192700,273179870,12200,12200,12200,12200,0
20230908,192600,273179870,12200,12200,12200,12200,0
20230908,192500,273179870,12200,12200,12200,12200,0
20230908,192400,273179870,12200,12200,12200,12200,0
20230908,192300,273179870,12200,12200,12200,12200,390
20230908,192200,273179870,12200,12200,12200,12200,0
20230908,192100,273179870,12200,12200,12200,12200,0
20230908,192000,273179870,12200,12200,12200,12200,0
20230908,191900,273179870,12200,12200,12200,12200,0
20230908,191800,273179870,12200,12200,12200,12200,0
20230908,191700,273179870,12200,12200,12200,12200,0
20230908,191600,273179870,12200,12200,12200,12200,0
20230908,191500,273179870,12200,12200,12200,12200,0
20230908,191400,273179870,12200,12200,12200,12200,0
20230908,191300,273179870,12200,12200,12200,12200,0
20230908,191200,273179870,12200,12200,12200,12200,0
20230908,191100,273179870,12200,12200,12200,12200,0
20230908,191000,273179870,12200,12200,12200,12200,0
20230908,190900,273179870,12200,12200,12200,12200,0
20230908,190800,273179870,12200,12200,12200,12200,0
20230908,190700,273179870,12200,12200,12200,12200,0
20230908,190600,273179870,12200,12200,12200,12200,0
20230908,190500,273179870,12200,12200,12200,12200,0
20230908,190400,273179870,12200,12200,12200,12200,0
20230908,190300,273179870,12200,12200,12200,12200,0
20230908,190200,273179870,12200,12200,12200,12200,0
20230908,190100,273179870,12200,12200,12200,12200,0
20230908,190000,273179870,12200,12200,12200,12200,0
20230908,185900,273179870,12200,12200,12200,12200,0
20230908,185800,273179870,12200,12200,12200,12200,0
20230908,185700,273179870,12200,12200,12200,12200,0
20230908,185600,273179870,12200,12200,12200,12200,0
20230908,185500,273179870,12200,12200,12200,12200,0
20230908,185400,273179870,12200,12200,12200,12200,0
20230908,185300,273179870,12200,12200,12200,12200,390
20230908,185200,273179870,12200,12200,12200,12200,0
20230908,185100,273179870,12200,12200,12200,12200,0
20230908,185000,273179870,12200,12200,12200,12200,0
20230908,184900,273179870,12200,12200,12200,12200,0
20230908,184800,273179870,12200,12200,12200,12200,0
20230908,184700,273179870,12200,12200,12200,12200,0
20230908,184600,273179870,12200,12200,12200,12200,0
20230908,184500,273179870,12200,12200,12200,12200,0
20230908,184400,273179870,12200,12200,12200,12200,0
20230908,184300,273179870,12200,12200,12200,12200,0
20230908,184200,273179870,12200,12200,12200,12200,0
20230908,184100,273179870,12200,12200,12200,12200,0
20230908,184000,273179870,12200,12200,12200,12200,0
20230908,183900,273179870,12200,12200,12200,12200,0
20230908,183800,273179870,12200,12200,12200,12200,0
20230908,183700,273179870,12200,12200,12200,12200,0
20230908,183600,273179870,12200,12200,12200,12200,0
20230908,183500,273179870,12200,12200,12200,12200,0
20230908,183400,273179870,12200,12200,12200,12200,0
20230908,183300,273179870,12200,12200,12200,12200,0
20230908,183200,273179870,12200,12200,12200,12200,0
20230908,183100,273179870,12200,12200,12200,12200,0
20230908,183000,273179870,12200,12200,12200,12200,0
20230908,182900,273179870,12200,12200,12200,12200,0
20230908,182800,273179870,12200,12200,12200,12200,0
20230908,182700,273179870,12200,12200,12200,12200,0
20230908,182600,273179870,12200,12200,12200,12200,0
20230908,182500,273179870,12200,12200,12200,12200,0
20230908,182400,273179870,12200,12200,12200,12200,0
20230908,182300,273179870,12200,12200,12200,12200,390
20230908,182200,273179870,12200,12200,12200,12200,0
20230908,182100,273179870,12200,12200,12200,12200,0
20230908,182000,273179870,12200,12200,12200,12200,0
20230908,181900,273179870,12200,12200,12200,12200,0
20230908,181800,273179870,12200,12200,12200,12200,0
20230908,181700,273179870,12200,12200,12200,12200,0
20230908,181600,273179870,12200,12200,12200,12200,0
20230908,181500,273179870,12200,12200,12200,12200,0
20230908,181400,273179870,12200,12200,12200,12200,0
20230908,181300,273179870,12200,12200,12200,12200,0
20230908,181200,273179870,12200,12200,12200,12200,0
20230908,181100,273179870,12200,12200,12200,12200,0
20230908,181000,273179870,12200,12200,12200,12200,0
20230908,180900,273179870,12200,12200,12200,12200,0
20230908,180800,273179870,12200,12200,12200,12200,0
20230908,180700,273179870,12200,12200,12200,12200,0
20230908,180600,273179870,12200,12200,12200,12200,0
20230908,180500,273179870,12200,12200,12200,12200,0
20230908,180400,273179870,12200,12200,12200,12200,0
20230908,180300,273179870,12200,12200,12200,12200,0
20230908,180200,273179870,12200,12200,12200,12200,0
20230908,180100,273179870,12200,12200,12200,12200,0
20230908,180000,273179870,12200,12200,12200,12200,0
20230908,175900,273179870,12200,12200,12200,12200,0
20230908,175800,273179870,12200,12200,12200,12200,0
20230908,175700,273179870,12200,12200,12200,12200,0
20230908,175600,273179870,12200,12200,12200,12200,0
20230908,175500,273179870,12200,12200,12200,12200,0
20230908,175400,273179870,12200,12200,12200,12200,0
20230908,175300,273179870,12200,12200,12200,12200,390
20230908,175200,273179870,12200,12200,12200,12200,0
20230908,175100,273179870,12200,12200,12200,12200,0
20230908,175000,273179870,12200,12200,12200,12200,0
20230908,174900,273179870,12200,12200,12200,12200,0
20230908,174800,273179870,12200,12200,12200,12200,0
20230908,174700,273179870,12200,12200,12200,12200,0
20230908,174600,273179870,12200,12200,12200,12200,0
20230908,174500,273179870,12200,12200,12200,12200,0
20230908,174400,273179870,12200,12200,12200,12200,0
20230908,174300,273179870,12200,12200,12200,12200,0
20230908,174200,273179870,12200,12200,12200,12200,0
20230908,174100,273179870,12200,12200,12200,12200,0
20230908,174000,273179870,12200,12200,12200,12200,0
20230908,173900,273179870,12200,12200,12200,12200,0
20230908,173800,273179870,12200,12200,12200,12200,0
20230908,173700,273179870,12200,12200,12200,12200,0
20230908,173600,273179870,12200,12200,12200,12200,0
20230908,173500,273179870,12200,12200,12200,12200,0
20230908,173400,273179870,12200,12200,12200,12200,0
20230908,173300,273179870,12200,12200,12200,12200,0
20230908,173200,273179870,12200,12200,12200,12200,0
20230908,173100,273179870,12200,12200,12200,12200,0
20230908,173000,273179870,12200,12200,12200,12200,0
20230908,172900,273179870,12200,12200,12200,12200,0
20230908,172800,273179870,12200,12200,12200,12200,0
20230908,172700,273179870,12200,12200,12200,12200,0
20230908,172600,273179870,12200,12200,12200,12200,0
20230908,172500,273179870,12200,12200,12200,12200,0
20230908,172400,273179870,12200,12200,12200,12200,0
20230908,172300,273179870,12200,12200,12200,12200,390
20230908,172200,273179870,12200,12200,12200,12200,0
20230908,172100,273179870,12200,12200,12200,12200,0
20230908,172000,273179870,12200,12200,12200,12200,0
20230908,171900,273179870,12200,12200,12200,12200,0
20230908,171800,273179870,12200,12200,12200,12200,0
20230908,171700,273179870,12200,12200,12200,12200,0
20230908,171600,273179870,12200,12200,12200,12200,0
20230908,171500,273179870,12200,12200,12200,12200,0
20230908,171400,273179870,12200,12200,12200,12200,0
20230908,171300,273179870,12200,12200,12200,12200,0
20230908,171200,273179870,12200,12200,12200,12200,0
20230908,171100,273179870,12200,12200,12200,12200,0
20230908,171000,273179870,12200,12200,12200,12200,0
20230908,170900,273179870,12200,12200,12200,12200,0
20230908,170800,273179870,12200,12200,12200,12200,0
20230908,170700,273179870,12200,12200,12200,12200,0
20230908,170600,273179870,12200,12200,12200,12200,0
20230908,170500,273179870,12200,12200,12200,12200,0
20230908,170400,273179870,12200,12200,12200,12200,0
20230908,170300,273179870,12200,12200,12200,12200,0
20230908,170200,273179870,12200,12200,12200,12200,0
20230908,170100,273179870,12200,12200,12200,12200,0
20230908,170000,273179870,12200,12200,12200,12200,0
20230908,165900,273179870,12200,12200,12200,12200,0
20230908,165800,273179870,12200,12200,12200,12200,0
20230908,165700,273179870,12200,12200,12200,12200,0
20230908,165600,273179870,12200,12200,12200,12200,0
20230908,165500,273179870,12200,12200,12200,12200,0
20230908,165400,273179870,12200,12200,12200,12200,0
20230908,165300,273179870,12200,12200,12200,12200,390
20230908,165200,273179870,12200,12200,12200,12200,0
20230908,165100,273179870,12200,12200,12200,12200,0
20230908,165000,273179870,12200,12200,12200,12200,0
20230908,164900,273179870,12200,12200,12200,12200,0
20230908,164800,273179870,12200,12200,12200,12200,0
20230908,164700,273179870,12200,12200,12200,12200,0
20230908,164600,273179870,12200,12200,12200,12200,0
20230908,164500,273179870,12200,12200,12200,12200,0
20230908,164400,273179870,12200,12200,12200,12200,0
20230908,164300,273179870,12200,12200,12200,12200,0
20230908,164200,273179870,12200,12200,12200,12200,0
20230908,164100,273179870,12200,12200,12200,12200,0
20230908,164000,273179870,12200,12200,12200,12200,0
20230908,163900,273179870,12200,12200,12200,12200,0
20230908,163800,273179870,12200,12200,12200,12200,0
20230908,163700,273179870,12200,12200,12200,12200,0
20230908,163600,273179870,12200,12200,12200,12200,0
20230908,163500,273179870,12200,12200,12200,12200,0
20230908,163400,273179870,12200,12200,12200,12200,0
20230908,163300,273179870,12200,12200,12200,12200,0
20230908,163200,273179870,12200,12200,12200,12200,0
20230908,163100,273179870,12200,12200,12200,12200,0
20230908,163000,273179870,12200,12200,12200,12200,0
20230908,162900,273179870,12200,12200,12200,12200,0
20230908,162800,273179870,12200,12200,12200,12200,0
20230908,162700,273179870,12200,12200,12200,12200,0
20230908,162600,273179870,12200,12200,12200,12200,0
20230908,162500,273179870,12200,12200,12200,12200,0
20230908,162400,273179870,12200,12200,12200,12200,0
20230908,162300,273179870,12200,12200,12200,12200,390
20230908,162200,273179870,12200,12200,12200,12200,0
20230908,162100,273179870,12200,12200,12200,12200,0
20230908,162000,273179870,12200,12200,12200,12200,0
20230908,161900,273179870,12200,12200,12200,12200,0
20230908,161800,273179870,12200,12200,12200,12200,0
20230908,161700,273179870,12200,12200,12200,12200,0
20230908,161600,273179870,12200,12200,12200,12200,0
20230908,161500,273179870,12200,12200,12200,12200,0
20230908,161400,273179870,12200,12200,12200,12200,0
20230908,161300,273179870,12200,12200,12200,12200,0
20230908,161200,273179870,12200,12200,12200,12200,0
20230908,161100,273179870,12200,12200,12200,12200,0
20230908,161000,273179870,12200,12200,12200,12200,0
20230908,160900,273179870,12200,12200,12200,12200,0
20230908,160800,273179870,12200,12200,12200,12200,0
20230908,160700,273179870,12200,12200,12200,12200,0
20230908,160600,273179870,12200,12200,12200,12200,0
20230908,160500,273179870,12200,12200,12200,12200,0
20230908,160400,273179870,12200,12200,12200,12200,0
20230908,160300,273179870,12200,12200,12200,12200,0
20230908,160200,273179870,12200,12200,12200,12200,0
20230908,160100,273179870,12200,12200,12200,12200,0
20230908,160000,273179870,12200,12200,12200,12200,0
20230908,155900,273179870,12200,12200,12200,12200,0
20230908,155800,273179870,12200,12200,12200,12200,0
20230908,155700,273179870,12200,12200,12200,12200,0
20230908,155600,273179870,12200,12200,12200,12200,0
20230908,155500,273179870,12200,12200,12200,12200,0
20230908,155400,273179870,12200,12200,12200,12200,0
20230908,155300,273179870,12200,12200,12200,12200,390
20230908,155200,273179870,12200,12200,12200,12200,0
20230908,155100,273179870,12200,12200,12200,12200,0
20230908,155000,273179870,12200,12200,12200,12200,0
20230908,154900,273179870,12200,12200,12200,12200,0
20230908,154800,273179870,12200,12200,12200,12200,0
20230908,154700,273179870,12200,12200,12200,12200,0
20230908,154600,273179870,12200,12200,12200,12200,0
20230908,154500,273179870,12200,12200,12200,12200,0
20230908,154400,273179870,12200,12200,12200,12200,0
20230908,154300,273179870,12200,12200,12200,12200,0
20230908,154200,273179870,12200,12200,12200,12200,0
20230908,154100,273179870,12200,12200,12200,12200,0
20230908,154000,273179870,12200,12200,12200,12200,0
20230908,153900,273179870,12200,12200,12200,12200,0
20230908,153800,273179870,12200,12200,12200,12200,0
20230908,153700,273179870,12200,12200,12200,12200,0
20230908,153600,273179870,12200,12200,12200,12200,0
20230908,153500,273179870,12200,12200,12200,12200,0
20230908,153400,273179870,12200,12200,12200,12200,0
20230908,153300,273179870,12200,12200,12200,12200,0
20230908,153200,273179870,12200,12200,12200,12200,0
20230908,153100,273179870,12200,12200,12200,12200,0
20230908,153000,273179870,12200,12200,12200,12200,390
20230908,152900,268421870,12140,12140,12140,12140,0
20230908,152800,268421870,12140,12140,12140,12140,0
20230908,152700,268421870,12140,12140,12140,12140,0
20230908,152600,268421870,12140,12140,12140,12140,0
20230908,152500,268421870,12140,12140,12140,12140,0
20230908,152400,268421870,12140,12140,12140,12140,0
20230908,152300,268421870,12140,12140,12140,12140,0
20230908,152200,268421870,12140,12140,12140,12140,0
20230908,152100,268421870,12140,12140,12140,12140,0
20230908,152000,268421870,12140,12140,12140,12140,0
20230908,151900,268421870,12140,12200,12200,12140,1005
20230908,151800,256205140,12190,12190,12190,12190,6
20230908,151700,256132000,12180,12170,12180,12170,83
20230908,151600,255121140,12170,12170,12170,12170,0
20230908,151500,255121140,12170,12180,12180,12170,167
20230908,151400,253087500,12180,12190,12190,12180,12
20230908,151300,252941300,12170,12170,12170,12170,0
20230908,151200,252941300,12170,12170,12170,12170,8
20230908,151100,252843940,12160,12160,12160,12160,0
20230908,151000,252843940,12160,12160,12160,12160,8
20230908,150900,252746660,12160,12160,12160,12160,0
20230908,150800,252746660,12160,12200,12200,12160,12
20230908,150700,252600580,12200,12200,12200,12200,15
20230908,150600,252417580,12160,12160,12160,12160,8
20230908,150500,252320300,12160,12160,12160,12160,0
20230908,150400,252320300,12160,12160,12160,12160,8
20230908,150300,252223020,12160,12160,12160,12160,100
20230908,150200,251007020,12160,12170,12170,12160,29
20230908,150100,250654370,12170,12170,12170,12170,29
20230908,150000,250301440,12170,12170,12170,12170,8
20230908,145900,250204080,12170,12170,12170,12170,67
20230908,145800,249388690,12160,12160,12160,12160,508
20230908,145700,243211410,12170,12170,12170,12170,133
20230908,145600,241592800,12160,12160,12160,12160,205
20230908,145500,239100000,12160,12160,12160,12160,0
20230908,145400,239100000,12160,12160,12160,12160,0
20230908,145300,239100000,12160,12160,12160,12160,8
20230908,145200,239002720,12200,12200,12200,12200,1
20230908,145100,238990520,12160,12160,12160,12160,8
20230908,145000,238893240,12160,12160,12160,12160,0
20230908,144900,238893240,12160,12170,12170,12160,238
20230908,144800,235997790,12170,12170,12170,12170,6
20230908,144700,235924770,12170,12170,12170,12170,2
20230908,144600,235900430,12160,12160,12160,12160,0
20230908,144500,235900430,12160,12160,12160,12160,8
20230908,144400,235803150,12160,12160,12160,12160,0
20230908,144300,235803150,12160,12170,12170,12160,99
20230908,144200,234599150,12170,12170,12170,12170,63
20230908,144100,233832440,12170,12170,12170,12170,1
20230908,144000,233820270,12180,12180,12180,12180,0
20230908,143900,233820270,12180,12180,12180,12180,2
20230908,143800,233795910,12210,12210,12210,12210,3
20230908,143700,233759280,12160,12160,12160,12160,13
20230908,143600,233601200,12200,12200,12200,12200,0
20230908,143500,233601200,12200,12200,12200,12200,14
20230908,143400,233430400,12200,12200,12200,12200,0
20230908,143300,233430400,12200,12200,12200,12200,1
20230908,143200,233418200,12160,12160,12160,12160,8
20230908,143100,233320920,12210,12170,12210,12160,66
20230908,143000,232518280,12160,12160,12160,12160,8
20230908,142900,232421000,12160,12160,12160,12160,0
20230908,142800,232421000,12160,12210,12210,12160,462
20230908,142700,226801450,12170,12170,12170,12170,33
20230908,142600,226399840,12170,12170,12170,12170,11
20230908,142500,226265970,12170,12170,12170,12170,33
20230908,142400,225864360,12170,12170,12170,12170,708
20230908,142300,217248000,12170,12170,12170,12170,0
20230908,142200,217248000,12170,12170,12170,12170,8
20230908,142100,217150640,12170,12170,12170,12170,0
20230908,142000,217150640,12170,12170,12170,12170,8
20230908,141900,217053280,12170,12170,12170,12170,93
20230908,141800,215921470,12170,12190,12190,12170,284
20230908,141700,212462330,12180,12180,12180,12180,0
20230908,141600,212462330,12180,12180,12180,12180,8
20230908,141500,212364890,12180,12180,12180,12180,200
20230908,141400,209928890,12180,12180,12180,12180,78
20230908,141300,208978850,12180,12180,12180,12180,0
20230908,141200,208978850,12180,12180,12180,12180,8
20230908,141100,208881410,12180,12180,12180,12180,140
20230908,141000,207176210,12180,12180,12180,12180,0
20230908,140900,207176210,12180,12180,12180,12180,8
20230908,140800,207078770,12190,12190,12190,12190,93
20230908,140700,205945100,12190,12190,12190,12190,121
20230908,140600,204470110,12190,12190,12190,12190,0
20230908,140500,204470110,12190,12190,12190,12190,8
20230908,140400,204372590,12180,12180,12180,12180,0
20230908,140300,204372590,12180,12180,12180,12180,8
20230908,140200,204275150,12180,12190,12190,12180,29
20230908,140100,203921790,12190,12190,12190,12190,15
20230908,140000,203738940,12200,12200,12200,12200,0
20230908,135900,203738940,12200,12200,12200,12200,1
20230908,135800,203726740,12210,12210,12210,12210,1
20230908,135700,203714530,12180,12180,12180,12180,8
20230908,135600,203617090,12180,12180,12180,12180,0
20230908,135500,203617090,12180,12180,12180,12180,8
20230908,135400,203519650,12180,12180,12180,12180,0
20230908,135300,203519650,12180,12180,12180,12180,8
20230908,135200,203422210,12180,12180,12180,12180,0
20230908,135100,203422210,12180,12180,12180,12180,108
20230908,135000,202106770,12180,12180,12180,12180,0
20230908,134900,202106770,12180,12180,12180,12180,0
20230908,134800,202106770,12180,12180,12180,12180,8
20230908,134700,202009330,12180,12180,12180,12180,0
20230908,134600,202009330,12180,12180,12180,12180,8
20230908,134500,201911890,12180,12180,12180,12180,0
20230908,134400,201911890,12180,12180,12180,12180,8
20230908,134300,201814450,12180,12180,12180,12180,0
20230908,134200,201814450,12180,12190,12190,12180,508
20230908,134100,195624630,12190,12190,12190,12190,0
20230908,134000,195624630,12190,12200,12200,12190,108
20230908,133900,194308030,12200,12200,12200,12200,0
20230908,133800,194308030,12200,12200,12200,12200,9
20230908,133700,194198230,12210,12210,12210,12210,0
20230908,133600,194198230,12210,12210,12210,12210,7
20230908,133500,194112760,12210,12210,12210,12210,0
20230908,133400,194112760,12210,12210,12210,12210,8
20230908,133300,194015080,12240,12240,12240,12240,0
20230908,133200,194015080,12240,12240,12240,12240,0
20230908,133100,194015080,12240,12240,12240,12240,0
20230908,133000,194015080,12240,12240,12240,12240,0
20230908,132900,194015080,12240,12240,12240,12240,1
20230908,132800,194002840,12190,12190,12190,12190,0
20230908,132700,194002840,12190,12190,12190,12190,2
20230908,132600,193978460,12190,12190,12190,12190,0
20230908,132500,193978460,12190,12190,12190,12190,0
20230908,132400,193978460,12190,12190,12190,12190,0
20230908,132300,193978460,12190,12200,12200,12190,527
20230908,132200,187552330,12200,12200,12200,12200,0
20230908,132100,187552330,12200,12200,12200,12200,0
20230908,132000,187552330,12200,12200,12200,12200,0
20230908,131900,187552330,12200,12200,12200,12200,0
20230908,131800,187552330,12200,12200,12200,12200,0
20230908,131700,187552330,12200,12200,12200,12200,0
20230908,131600,187552330,12200,12200,12200,12200,3
20230908,131500,187515730,12250,12250,12250,12250,0
20230908,131400,187515730,12250,12250,12250,12250,0
20230908,131300,187515730,12250,12240,12250,12240,10
20230908,131200,187393250,12240,12240,12240,12240,0
20230908,131100,187393250,12240,12240,12240,12240,0
20230908,131000,187393250,12240,12240,12240,12240,10
20230908,130900,187270850,12240,12240,12240,12240,5
20230908,130800,187209650,12250,12250,12250,12250,0
20230908,130700,187209650,12250,12250,12250,12250,0
20230908,130600,187209650,12250,12250,12250,12250,0
20230908,130500,187209650,12250,12250,12250,12250,0
20230908,130400,187209650,12250,12250,12250,12250,0
20230908,130300,187209650,12250,12250,12250,12250,0
20230908,130200,187209650,12250,12250,12250,12250,0
20230908,130100,187209650,12250,12250,12250,12250,0
20230908,130000,187209650,12250,12250,12250,12250,0
20230908,125900,187209650,12250,12250,12250,12250,0
20230908,125800,187209650,12250,12250,12250,12250,0
20230908,125700,187209650,12250,12250,12250,12250,0
20230908,125600,187209650,12250,12250,12250,12250,0
20230908,125500,187209650,12250,12250,12250,12250,1
20230908,125400,187197400,12180,12180,12180,12180,0
20230908,125300,187197400,12180,12180,12180,12180,0
20230908,125200,187197400,12180,12180,12180,12180,280
20230908,125100,183787000,12180,12180,12180,12180,0
20230908,125000,183787000,12180,12180,12180,12180,0
20230908,124900,183787000,12180,12180,12180,12180,0
20230908,124800,183787000,12180,12180,12180,12180,50
20230908,124700,183178000,12180,12180,12180,12180,0
20230908,124600,183178000,12180,12180,12180,12180,90
20230908,124500,182081800,12180,12180,12180,12180,0
20230908,124400,182081800,12180,12180,12180,12180,0
20230908,124300,182081800,12180,12180,12180,12180,2
20230908,124200,182057440,12170,12170,12170,12170,0
20230908,124100,182057440,12170,12170,12170,12170,0
20230908,124000,182057440,12170,12170,12170,12170,0
20230908,123900,182057440,12170,12180,12180,12170,620
20230908,123800,174508670,12280,12190,12280,12170,289
20230908,123700,170986580,12190,12200,12200,12190,10
20230908,123600,170864670,12280,12280,12280,12280,0
20230908,123500,170864670,12280,12220,12280,12220,10
20230908,123400,170741980,12180,12200,12200,12180,504
20230908,123300,164602150,12210,12210,12210,12210,0
20230908,123200,164602150,12210,12210,12210,12210,0
20230908,123100,164602150,12210,12210,12210,12210,1
20230908,123000,164589940,12200,12200,12200,12200,16
20230908,122900,164394740,12200,12200,12200,12200,520
20230908,122800,158050740,12190,12190,12190,12190,4
20230908,122700,158001980,12180,12180,12180,12180,0
20230908,122600,158001980,12180,12180,12180,12180,0
20230908,122500,158001980,12180,12180,12180,12180,0
20230908,122400,158001980,12180,12180,12180,12180,258
20230908,122300,154859540,12170,12170,12170,12170,0
20230908,122200,154859540,12170,12170,12170,12170,0
20230908,122100,154859540,12170,12170,12170,12170,61
20230908,122000,154117170,12190,12190,12190,12190,1
20230908,121900,154104980,12190,12190,12190,12190,1
20230908,121800,154092790,12200,12200,12200,12200,2
20230908,121700,154068390,12170,12170,12170,12170,0
20230908,121600,154068390,12170,12170,12170,12170,0
20230908,121500,154068390,12170,12170,12170,12170,0
20230908,121400,154068390,12170,12170,12170,12170,0
20230908,121300,154068390,12170,12170,12170,12170,0
20230908,121200,154068390,12170,12170,12170,12170,0
20230908,121100,154068390,12170,12170,12170,12170,2
20230908,121000,154044050,12170,12170,12170,12170,0
20230908,120900,154044050,12170,12190,12190,12170,438
20230908,120800,148713370,12200,12200,12200,12200,0
20230908,120700,148713370,12200,12200,12200,12200,0
20230908,120600,148713370,12200,12200,12200,12200,0
20230908,120500,148713370,12200,12200,12200,12200,0
20230908,120400,148713370,12200,12200,12200,12200,0
20230908,120300,148713370,12200,12200,12200,12200,0
20230908,120200,148713370,12200,12200,12200,12200,0
20230908,120100,148713370,12200,12200,12200,12200,20
20230908,120000,148469370,12200,12200,12200,12200,0
20230908,115900,148469370,12200,12210,12210,12200,235
20230908,115800,145602000,12270,12270,12270,12270,0
20230908,115700,145602000,12270,12270,12270,12270,0
20230908,115600,145602000,12270,12270,12270,12270,0
20230908,115500,145602000,12270,12270,12270,12270,0
20230908,115400,145602000,12270,12270,12270,12270,0
20230908,115300,145602000,12270,12270,12270,12270,0
20230908,115200,145602000,12270,12270,12270,12270,0
20230908,115100,145602000,12270,12270,12270,12270,0
20230908,115000,145602000,12270,12270,12270,12270,1
20230908,114900,145589730,12200,12200,12200,12200,0
20230908,114800,145589730,12200,12200,12200,12200,0
20230908,114700,145589730,12200,12200,12200,12200,270
20230908,114600,142295730,12200,12200,12200,12200,1
20230908,114500,142283530,12190,12190,12190,12190,0
20230908,114400,142283530,12190,12190,12190,12190,6
20230908,114300,142210390,12190,12190,12190,12190,0
20230908,114200,142210390,12190,12190,12190,12190,0
20230908,114100,142210390,12190,12190,12190,12190,0
20230908,114000,142210390,12190,12190,12190,12190,0
20230908,113900,142210390,12190,12190,12190,12190,0
20230908,113800,142210390,12190,12190,12190,12190,0
20230908,113700,142210390,12190,12190,12190,12190,0
20230908,113600,142210390,12190,12190,12190,12190,0
20230908,113500,142210390,12190,12190,12190,12190,0
20230908,113400,142210390,12190,12190,12190,12190,0
20230908,113300,142210390,12190,12190,12190,12190,0
20230908,113200,142210390,12190,12190,12190,12190,0
20230908,113100,142210390,12190,12190,12190,12190,0
20230908,113000,142210390,12190,12190,12190,12190,1
20230908,112900,142198200,12150,12150,12150,12150,0
20230908,112800,142198200,12150,12150,12150,12150,0
20230908,112700,142198200,12150,12150,12150,12150,0
20230908,112600,142198200,12150,12150,12150,12150,0
20230908,112500,142198200,12150,12150,12150,12150,0
20230908,112400,142198200,12150,12150,12150,12150,0
20230908,112300,142198200,12150,12150,12150,12150,0
20230908,112200,142198200,12150,12150,12150,12150,300
20230908,112100,138553200,12150,12150,12150,12150,7
20230908,112000,138468150,12180,12180,12180,12180,1
20230908,111900,138455970,12190,12190,12190,12190,0
20230908,111800,138455970,12190,12190,12190,12190,0
20230908,111700,138455970,12190,12190,12190,12190,0
20230908,111600,138455970,12190,12180,12190,12180,12
20230908,111500,138309770,12150,12150,12150,12150,0
20230908,111400,138309770,12150,12150,12170,12150,18
20230908,111300,138091040,12150,12150,12150,12150,0
20230908,111200,138091040,12150,12150,12150,12150,0
20230908,111100,138091040,12150,12150,12150,12150,0
20230908,111000,138091040,12150,12150,12150,12150,0
20230908,110900,138091040,12150,12150,12150,12150,0
20230908,110800,138091040,12150,12150,12150,12150,0
20230908,110700,138091040,12150,12150,12150,12150,0
20230908,110600,138091040,12150,12180,12180,12150,91
20230908,110500,136985330,12180,12180,12180,12180,0
20230908,110400,136985330,12180,12180,12180,12180,0
20230908,110300,136985330,12180,12180,12180,12180,9
20230908,110200,136875710,12180,12180,12180,12180,0
20230908,110100,136875710,12180,12180,12180,12180,0
20230908,110000,136875710,12180,12180,12180,12180,0
20230908,105900,136875710,12180,12180,12180,12180,0
20230908,105800,136875710,12180,12180,12180,12180,0
20230908,105700,136875710,12180,12180,12180,12180,0
20230908,105600,136875710,12180,12180,12180,12180,0
20230908,105500,136875710,12180,12180,12180,12180,0
20230908,105400,136875710,12180,12180,12180,12180,0
20230908,105300,136875710,12180,12150,12180,12150,29
20230908,105200,136523330,12150,12150,12150,12150,66
20230908,105100,135721430,12140,12140,12140,12140,3
20230908,105000,135685010,12140,12140,12140,12140,20
20230908,104900,135442210,12150,12150,12150,12150,7
20230908,104800,135357160,12150,12150,12150,12150,3
20230908,104700,135320710,12140,12140,12140,12140,200
20230908,104600,132892710,12140,12140,12140,12140,40
20230908,104500,132407110,12140,12140,12140,12140,0
20230908,104400,132407110,12140,12140,12140,12140,0
20230908,104300,132407110,12140,12140,12140,12140,6
20230908,104200,132334270,12140,12140,12140,12140,7
20230908,104100,132249290,12140,12140,12140,12140,2
20230908,104000,132225010,12140,12140,12140,12140,5
20230908,103900,132164310,12140,12140,12140,12140,8
20230908,103800,132067190,12140,12140,12140,12140,1
20230908,103700,132055050,12140,12140,12140,12140,0
20230908,103600,132055050,12140,12140,12140,12140,267
20230908,103500,128813670,12140,12140,12140,12140,45
20230908,103400,128267370,12120,12130,12130,12120,620
20230908,103300,120750570,12130,12130,12130,12130,342
20230908,103200,116602110,12130,12130,12130,12130,20
20230908,103100,116359510,12130,12140,12140,12130,90
20230908,103000,115267740,12130,12130,12130,12130,0
20230908,102900,115267740,12130,12130,12130,12130,0
20230908,102800,115267740,12130,12130,12130,12130,0
20230908,102700,115267740,12130,12130,12130,12130,121
20230908,102600,113800010,12120,12120,12120,12120,50
20230908,102500,113194010,12130,12130,12130,12130,0
20230908,102400,113194010,12130,12130,12130,12130,110
20230908,102300,111859710,12130,12130,12130,12130,34
20230908,102200,111447290,12120,12120,12120,12120,0
20230908,102100,111447290,12120,12120,12120,12120,12
20230908,102000,111301850,12120,12120,12120,12120,0
20230908,101900,111301850,12120,12120,12120,12120,30
20230908,101800,110938250,12130,12130,12130,12130,0
20230908,101700,110938250,12130,12130,12130,12130,782
20230908,101600,101452590,12130,12130,12130,12130,0
20230908,101500,101452590,12130,12130,12130,12130,32
20230908,101400,101064430,12130,12130,12130,12130,0
20230908,101300,101064430,12130,12130,12130,12130,0
20230908,101200,101064430,12130,12130,12130,12130,0
20230908,101100,101064430,12130,12140,12140,12130,152
20230908,101000,99220590,12150,12160,12160,12150,33
20230908,100900,98819590,12150,12150,12150,12150,0
20230908,100800,98819590,12150,12150,12150,12150,0
20230908,100700,98819590,12150,12150,12150,12150,0
20230908,100600,98819590,12150,12150,12150,12150,0
20230908,100500,98819590,12150,12150,12150,12140,109
20230908,100400,97495330,12160,12160,12160,12160,112
20230908,100300,96133410,12160,12170,12170,12160,668
20230908,100200,88010480,12160,12160,12160,12160,0
20230908,100100,88010480,12160,12160,12160,12160,0
20230908,100000,88010480,12160,12160,12160,12160,0
20230908,095900,88010480,12160,12150,12160,12150,302
20230908,095800,84338190,12150,12150,12150,12150,997
20230908,095700,72224640,12160,12160,12160,12160,1
20230908,095600,72212480,12150,12150,12150,12150,63
20230908,095500,71447030,12150,12150,12150,12150,87
20230908,095400,70389980,12150,12150,12150,12150,0
20230908,095300,70389980,12150,12170,12170,12150,1054
20230908,095200,57577850,12180,12180,12180,12180,2
20230908,095100,57553490,12170,12170,12170,12170,0
20230908,095000,57553490,12170,12170,12170,12170,0
20230908,094900,57553490,12170,12170,12170,12170,0
20230908,094800,57553490,12170,12170,12170,12170,0
20230908,094700,57553490,12170,12190,12190,12170,14
20230908,094600,57383080,12170,12170,12170,12170,0
20230908,094500,57383080,12170,12170,12170,12170,0
20230908,094400,57383080,12170,12170,12170,12170,89
20230908,094300,56299950,12170,12190,12190,12170,561
20230908,094200,49468010,12190,12200,12200,12190,222
20230908,094100,46761690,12210,12210,12210,12210,0
20230908,094000,46761690,12210,12210,12210,12210,10
20230908,093900,46639590,12190,12190,12190,12190,0
20230908,093800,46639590,12190,12220,12220,12190,32
20230908,093700,46249480,12190,12260,12260,12190,18
20230908,093600,46029580,12270,12270,12270,12270,0
20230908,093500,46029580,12270,12270,12270,12200,504
20230908,093400,39880360,12280,12270,12280,12210,209
20230908,093300,37327730,12220,12220,12220,12220,0
20230908,093200,37327730,12220,12220,12220,12220,0
20230908,093100,37327730,12220,12240,12240,12220,721
20230908,093000,28514070,12280,12280,12280,12280,0
20230908,092900,28514070,12280,12280,12280,12280,0
20230908,092800,28514070,12280,12280,12280,12280,0
20230908,092700,28514070,12280,12240,12280,12230,142
20230908,092600,26777290,12250,12250,12250,12250,0
20230908,092500,26777290,12250,12250,12250,12250,5
20230908,092400,26716040,12290,12290,12290,12290,0
20230908,092300,26716040,12290,12290,12290,12290,10
20230908,092200,26593140,12290,12290,12290,12290,21
20230908,092100,26335050,12280,12280,12280,12280,0
20230908,092000,26335050,12280,12280,12280,12280,1
20230908,091900,26322770,12270,12270,12270,12270,0
20230908,091800,26322770,12270,12290,12290,12260,3
20230908,091700,26285950,12250,12240,12250,12240,95
20230908,091600,25122810,12240,12240,12240,12240,280
20230908,091500,21695610,12240,12240,12240,12200,161
20230908,091400,19725010,12200,12240,12240,12200,28
20230908,091300,19383370,12160,12200,12210,12160,428
20230908,091200,14167210,12210,12260,12260,12210,284
20230908,091100,10695140,12270,12280,12280,12270,43
20230908,091000,10167260,12280,12280,12280,12280,24
20230908,090900,9872540,12280,12280,12280,12280,7
20230908,090800,9786580,12280,12280,12280,12280,93
20230908,090700,8644540,12280,12280,12280,12280,0
20230908,090600,8644540,12280,12280,12280,12280,83
20230908,090500,7625300,12270,12270,12270,12270,1
20230908,090400,7613030,12270,12270,12270,12270,0
20230908,090300,7613030,12270,12270,12270,12270,0
20230908,090200,7613030,12270,12270,12270,12270,11
20230908,090100,7478060,12390,12270,12390,12270,52
20230908,090000,6839900,12300,12340,12340,12300,555