KissMeData/119830/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,195500,1225460750,10000,10000,10000,10000,7281
20230908,195400,1225460750,10000,10000,10000,10000,0
20230908,195300,1225460750,10000,10000,10000,10000,0
20230908,195200,1225460750,10000,10000,10000,10000,0
20230908,195100,1225460750,10000,10000,10000,10000,0
20230908,195000,1225460750,10000,10000,10000,10000,0
20230908,194900,1225460750,10000,10000,10000,10000,0
20230908,194800,1225460750,10000,10000,10000,10000,0
20230908,194700,1225460750,10000,10000,10000,10000,0
20230908,194600,1225460750,10000,10000,10000,10000,0
20230908,194500,1225460750,10000,10000,10000,10000,0
20230908,194400,1225460750,10000,10000,10000,10000,0
20230908,194300,1225460750,10000,10000,10000,10000,0
20230908,194200,1225460750,10000,10000,10000,10000,0
20230908,194100,1225460750,10000,10000,10000,10000,0
20230908,194000,1225460750,10000,10000,10000,10000,0
20230908,193900,1225460750,10000,10000,10000,10000,0
20230908,193800,1225460750,10000,10000,10000,10000,0
20230908,193700,1225460750,10000,10000,10000,10000,0
20230908,193600,1225460750,10000,10000,10000,10000,0
20230908,193500,1225460750,10000,10000,10000,10000,0
20230908,193400,1225460750,10000,10000,10000,10000,0
20230908,193300,1225460750,10000,10000,10000,10000,0
20230908,193200,1225460750,10000,10000,10000,10000,0
20230908,193100,1225460750,10000,10000,10000,10000,0
20230908,193000,1225460750,10000,10000,10000,10000,0
20230908,192900,1225460750,10000,10000,10000,10000,0
20230908,192800,1225460750,10000,10000,10000,10000,0
20230908,192700,1225460750,10000,10000,10000,10000,0
20230908,192600,1225460750,10000,10000,10000,10000,0
20230908,192500,1225460750,10000,10000,10000,10000,7281
20230908,192400,1225460750,10000,10000,10000,10000,0
20230908,192300,1225460750,10000,10000,10000,10000,0
20230908,192200,1225460750,10000,10000,10000,10000,0
20230908,192100,1225460750,10000,10000,10000,10000,0
20230908,192000,1225460750,10000,10000,10000,10000,0
20230908,191900,1225460750,10000,10000,10000,10000,0
20230908,191800,1225460750,10000,10000,10000,10000,0
20230908,191700,1225460750,10000,10000,10000,10000,0
20230908,191600,1225460750,10000,10000,10000,10000,0
20230908,191500,1225460750,10000,10000,10000,10000,0
20230908,191400,1225460750,10000,10000,10000,10000,0
20230908,191300,1225460750,10000,10000,10000,10000,0
20230908,191200,1225460750,10000,10000,10000,10000,0
20230908,191100,1225460750,10000,10000,10000,10000,0
20230908,191000,1225460750,10000,10000,10000,10000,0
20230908,190900,1225460750,10000,10000,10000,10000,0
20230908,190800,1225460750,10000,10000,10000,10000,0
20230908,190700,1225460750,10000,10000,10000,10000,0
20230908,190600,1225460750,10000,10000,10000,10000,0
20230908,190500,1225460750,10000,10000,10000,10000,0
20230908,190400,1225460750,10000,10000,10000,10000,0
20230908,190300,1225460750,10000,10000,10000,10000,0
20230908,190200,1225460750,10000,10000,10000,10000,0
20230908,190100,1225460750,10000,10000,10000,10000,0
20230908,190000,1225460750,10000,10000,10000,10000,0
20230908,185900,1225460750,10000,10000,10000,10000,0
20230908,185800,1225460750,10000,10000,10000,10000,0
20230908,185700,1225460750,10000,10000,10000,10000,0
20230908,185600,1225460750,10000,10000,10000,10000,0
20230908,185500,1225460750,10000,10000,10000,10000,7281
20230908,185400,1225460750,10000,10000,10000,10000,0
20230908,185300,1225460750,10000,10000,10000,10000,0
20230908,185200,1225460750,10000,10000,10000,10000,0
20230908,185100,1225460750,10000,10000,10000,10000,0
20230908,185000,1225460750,10000,10000,10000,10000,0
20230908,184900,1225460750,10000,10000,10000,10000,0
20230908,184800,1225460750,10000,10000,10000,10000,0
20230908,184700,1225460750,10000,10000,10000,10000,0
20230908,184600,1225460750,10000,10000,10000,10000,0
20230908,184500,1225460750,10000,10000,10000,10000,0
20230908,184400,1225460750,10000,10000,10000,10000,0
20230908,184300,1225460750,10000,10000,10000,10000,0
20230908,184200,1225460750,10000,10000,10000,10000,0
20230908,184100,1225460750,10000,10000,10000,10000,0
20230908,184000,1225460750,10000,10000,10000,10000,0
20230908,183900,1225460750,10000,10000,10000,10000,0
20230908,183800,1225460750,10000,10000,10000,10000,0
20230908,183700,1225460750,10000,10000,10000,10000,0
20230908,183600,1225460750,10000,10000,10000,10000,0
20230908,183500,1225460750,10000,10000,10000,10000,0
20230908,183400,1225460750,10000,10000,10000,10000,0
20230908,183300,1225460750,10000,10000,10000,10000,0
20230908,183200,1225460750,10000,10000,10000,10000,0
20230908,183100,1225460750,10000,10000,10000,10000,0
20230908,183000,1225460750,10000,10000,10000,10000,0
20230908,182900,1225460750,10000,10000,10000,10000,0
20230908,182800,1225460750,10000,10000,10000,10000,0
20230908,182700,1225460750,10000,10000,10000,10000,0
20230908,182600,1225460750,10000,10000,10000,10000,0
20230908,182500,1225460750,10000,10000,10000,10000,7281
20230908,182400,1225460750,10000,10000,10000,10000,0
20230908,182300,1225460750,10000,10000,10000,10000,0
20230908,182200,1225460750,10000,10000,10000,10000,0
20230908,182100,1225460750,10000,10000,10000,10000,0
20230908,182000,1225460750,10000,10000,10000,10000,0
20230908,181900,1225460750,10000,10000,10000,10000,0
20230908,181800,1225460750,10000,10000,10000,10000,0
20230908,181700,1225460750,10000,10000,10000,10000,0
20230908,181600,1225460750,10000,10000,10000,10000,0
20230908,181500,1225460750,10000,10000,10000,10000,0
20230908,181400,1225460750,10000,10000,10000,10000,0
20230908,181300,1225460750,10000,10000,10000,10000,0
20230908,181200,1225460750,10000,10000,10000,10000,0
20230908,181100,1225460750,10000,10000,10000,10000,0
20230908,181000,1225460750,10000,10000,10000,10000,0
20230908,180900,1225460750,10000,10000,10000,10000,0
20230908,180800,1225460750,10000,10000,10000,10000,0
20230908,180700,1225460750,10000,10000,10000,10000,0
20230908,180600,1225460750,10000,10000,10000,10000,0
20230908,180500,1225460750,10000,10000,10000,10000,0
20230908,180400,1225460750,10000,10000,10000,10000,0
20230908,180300,1225460750,10000,10000,10000,10000,0
20230908,180200,1225460750,10000,10000,10000,10000,0
20230908,180100,1225460750,10000,10000,10000,10000,0
20230908,180000,1225460750,10000,10000,10000,10000,0
20230908,175900,1225460750,10000,10000,10000,10000,0
20230908,175800,1225460750,10000,10000,10000,10000,0
20230908,175700,1225460750,10000,10000,10000,10000,0
20230908,175600,1225460750,10000,10000,10000,10000,0
20230908,175500,1225460750,10000,10000,10000,10000,7281
20230908,175400,1225460750,10000,10000,10000,10000,0
20230908,175300,1225460750,10000,10000,10000,10000,0
20230908,175200,1225460750,10000,10000,10000,10000,0
20230908,175100,1225460750,10000,10000,10000,10000,0
20230908,175000,1225460750,10000,10000,10000,10000,0
20230908,174900,1225460750,10000,10000,10000,10000,0
20230908,174800,1225460750,10000,10000,10000,10000,0
20230908,174700,1225460750,10000,10000,10000,10000,0
20230908,174600,1225460750,10000,10000,10000,10000,0
20230908,174500,1225460750,10000,10000,10000,10000,0
20230908,174400,1225460750,10000,10000,10000,10000,0
20230908,174300,1225460750,10000,10000,10000,10000,0
20230908,174200,1225460750,10000,10000,10000,10000,0
20230908,174100,1225460750,10000,10000,10000,10000,0
20230908,174000,1225460750,10000,10000,10000,10000,0
20230908,173900,1225460750,10000,10000,10000,10000,0
20230908,173800,1225460750,10000,10000,10000,10000,0
20230908,173700,1225460750,10000,10000,10000,10000,0
20230908,173600,1225460750,10000,10000,10000,10000,0
20230908,173500,1225460750,10000,10000,10000,10000,0
20230908,173400,1225460750,10000,10000,10000,10000,0
20230908,173300,1225460750,10000,10000,10000,10000,0
20230908,173200,1225460750,10000,10000,10000,10000,0
20230908,173100,1225460750,10000,10000,10000,10000,0
20230908,173000,1225460750,10000,10000,10000,10000,0
20230908,172900,1225460750,10000,10000,10000,10000,0
20230908,172800,1225460750,10000,10000,10000,10000,0
20230908,172700,1225460750,10000,10000,10000,10000,0
20230908,172600,1225460750,10000,10000,10000,10000,0
20230908,172500,1225460750,10000,10000,10000,10000,7281
20230908,172400,1225460750,10000,10000,10000,10000,0
20230908,172300,1225460750,10000,10000,10000,10000,0
20230908,172200,1225460750,10000,10000,10000,10000,0
20230908,172100,1225460750,10000,10000,10000,10000,0
20230908,172000,1225460750,10000,10000,10000,10000,0
20230908,171900,1225460750,10000,10000,10000,10000,0
20230908,171800,1225460750,10000,10000,10000,10000,0
20230908,171700,1225460750,10000,10000,10000,10000,0
20230908,171600,1225460750,10000,10000,10000,10000,0
20230908,171500,1225460750,10000,10000,10000,10000,0
20230908,171400,1225460750,10000,10000,10000,10000,0
20230908,171300,1225460750,10000,10000,10000,10000,0
20230908,171200,1225460750,10000,10000,10000,10000,0
20230908,171100,1225460750,10000,10000,10000,10000,0
20230908,171000,1225460750,10000,10000,10000,10000,0
20230908,170900,1225460750,10000,10000,10000,10000,0
20230908,170800,1225460750,10000,10000,10000,10000,0
20230908,170700,1225460750,10000,10000,10000,10000,0
20230908,170600,1225460750,10000,10000,10000,10000,0
20230908,170500,1225460750,10000,10000,10000,10000,0
20230908,170400,1225460750,10000,10000,10000,10000,0
20230908,170300,1225460750,10000,10000,10000,10000,0
20230908,170200,1225460750,10000,10000,10000,10000,0
20230908,170100,1225460750,10000,10000,10000,10000,0
20230908,170000,1225460750,10000,10000,10000,10000,0
20230908,165900,1225460750,10000,10000,10000,10000,0
20230908,165800,1225460750,10000,10000,10000,10000,0
20230908,165700,1225460750,10000,10000,10000,10000,0
20230908,165600,1225460750,10000,10000,10000,10000,0
20230908,165500,1225460750,10000,10000,10000,10000,7281
20230908,165400,1225460750,10000,10000,10000,10000,0
20230908,165300,1225460750,10000,10000,10000,10000,0
20230908,165200,1225460750,10000,10000,10000,10000,0
20230908,165100,1225460750,10000,10000,10000,10000,0
20230908,165000,1225460750,10000,10000,10000,10000,0
20230908,164900,1225460750,10000,10000,10000,10000,0
20230908,164800,1225460750,10000,10000,10000,10000,0
20230908,164700,1225460750,10000,10000,10000,10000,0
20230908,164600,1225460750,10000,10000,10000,10000,0
20230908,164500,1225460750,10000,10000,10000,10000,0
20230908,164400,1225460750,10000,10000,10000,10000,0
20230908,164300,1225460750,10000,10000,10000,10000,0
20230908,164200,1225460750,10000,10000,10000,10000,0
20230908,164100,1225460750,10000,10000,10000,10000,0
20230908,164000,1225460750,10000,10000,10000,10000,0
20230908,163900,1225460750,10000,10000,10000,10000,0
20230908,163800,1225460750,10000,10000,10000,10000,0
20230908,163700,1225460750,10000,10000,10000,10000,0
20230908,163600,1225460750,10000,10000,10000,10000,0
20230908,163500,1225460750,10000,10000,10000,10000,0
20230908,163400,1225460750,10000,10000,10000,10000,0
20230908,163300,1225460750,10000,10000,10000,10000,0
20230908,163200,1225460750,10000,10000,10000,10000,0
20230908,163100,1225460750,10000,10000,10000,10000,0
20230908,163000,1225460750,10000,10000,10000,10000,0
20230908,162900,1225460750,10000,10000,10000,10000,0
20230908,162800,1225460750,10000,10000,10000,10000,0
20230908,162700,1225460750,10000,10000,10000,10000,0
20230908,162600,1225460750,10000,10000,10000,10000,0
20230908,162500,1225460750,10000,10000,10000,10000,7281
20230908,162400,1225460750,10000,10000,10000,10000,0
20230908,162300,1225460750,10000,10000,10000,10000,0
20230908,162200,1225460750,10000,10000,10000,10000,0
20230908,162100,1225460750,10000,10000,10000,10000,0
20230908,162000,1225460750,10000,10000,10000,10000,0
20230908,161900,1225460750,10000,10000,10000,10000,0
20230908,161800,1225460750,10000,10000,10000,10000,0
20230908,161700,1225460750,10000,10000,10000,10000,0
20230908,161600,1225460750,10000,10000,10000,10000,0
20230908,161500,1225460750,10000,10000,10000,10000,0
20230908,161400,1225460750,10000,10000,10000,10000,0
20230908,161300,1225460750,10000,10000,10000,10000,0
20230908,161200,1225460750,10000,10000,10000,10000,0
20230908,161100,1225460750,10000,10000,10000,10000,0
20230908,161000,1225460750,10000,10000,10000,10000,0
20230908,160900,1225460750,10000,10000,10000,10000,0
20230908,160800,1225460750,10000,10000,10000,10000,0
20230908,160700,1225460750,10000,10000,10000,10000,0
20230908,160600,1225460750,10000,10000,10000,10000,0
20230908,160500,1225460750,10000,10000,10000,10000,0
20230908,160400,1225460750,10000,10000,10000,10000,0
20230908,160300,1225460750,10000,10000,10000,10000,0
20230908,160200,1225460750,10000,10000,10000,10000,0
20230908,160100,1225460750,10000,10000,10000,10000,0
20230908,160000,1225460750,10000,10000,10000,10000,0
20230908,155900,1225460750,10000,10000,10000,10000,0
20230908,155800,1225460750,10000,10000,10000,10000,0
20230908,155700,1225460750,10000,10000,10000,10000,0
20230908,155600,1225460750,10000,10000,10000,10000,0
20230908,155500,1225460750,10000,10000,10000,10000,7281
20230908,155400,1225460750,10000,10000,10000,10000,0
20230908,155300,1225460750,10000,10000,10000,10000,0
20230908,155200,1225460750,10000,10000,10000,10000,0
20230908,155100,1225460750,10000,10000,10000,10000,0
20230908,155000,1225460750,10000,10000,10000,10000,0
20230908,154900,1225460750,10000,10000,10000,10000,0
20230908,154800,1225460750,10000,10000,10000,10000,0
20230908,154700,1225460750,10000,10000,10000,10000,0
20230908,154600,1225460750,10000,10000,10000,10000,0
20230908,154500,1225460750,10000,10000,10000,10000,0
20230908,154400,1225460750,10000,10000,10000,10000,0
20230908,154300,1225460750,10000,10000,10000,10000,0
20230908,154200,1225460750,10000,10000,10000,10000,0
20230908,154100,1225460750,10000,10000,10000,10000,0
20230908,154000,1225460750,10000,10000,10000,10000,0
20230908,153900,1225460750,10000,10000,10000,10000,0
20230908,153800,1225460750,10000,10000,10000,10000,0
20230908,153700,1225460750,10000,10000,10000,10000,0
20230908,153600,1225460750,10000,10000,10000,10000,0
20230908,153500,1225460750,10000,10000,10000,10000,0
20230908,153400,1225460750,10000,10000,10000,10000,0
20230908,153300,1225460750,10000,10000,10000,10000,0
20230908,153200,1225460750,10000,10000,10000,10000,0
20230908,153100,1225460750,10000,10000,10000,10000,0
20230908,153000,1225460750,10000,10000,10000,10000,7281
20230908,152900,1152650750,10000,10000,10000,10000,0
20230908,152800,1152650750,10000,10000,10000,10000,0
20230908,152700,1152650750,10000,10000,10000,10000,0
20230908,152600,1152650750,10000,10000,10000,10000,0
20230908,152500,1152650750,10000,10000,10000,10000,0
20230908,152400,1152650750,10000,10000,10000,10000,0
20230908,152300,1152650750,10000,10000,10000,10000,0
20230908,152200,1152650750,10000,10000,10000,10000,0
20230908,152100,1152650750,10000,10000,10000,10000,0
20230908,152000,1152650750,10000,10000,10000,10000,0
20230908,151900,1152650750,10000,9980,10000,9980,2090
20230908,151800,1131761020,9980,9960,9980,9960,2498
20230908,151700,1106863350,9960,9950,9960,9950,13
20230908,151600,1106733880,9950,9950,9950,9950,3896
20230908,151500,1067968680,9950,9940,9950,9940,778
20230908,151400,1060233710,9940,9940,9950,9940,4288
20230908,151300,1017610980,9940,9940,9940,9940,1212
20230908,151200,1005563700,9940,9940,9940,9930,267
20230908,151100,1002912120,9930,9930,9930,9930,60
20230908,151000,1002316320,9930,9940,9940,9930,411
20230908,150900,998233290,9920,9930,9930,9920,553
20230908,150800,992742040,9930,9930,9930,9930,460
20230908,150700,988174240,9930,9920,9930,9920,461
20230908,150600,983599590,9920,9910,9920,9910,1799
20230908,150500,965767510,9910,9910,9920,9910,1039
20230908,150400,955467020,9910,9910,9910,9910,0
20230908,150300,955467020,9910,9900,9910,9890,415
20230908,150200,951358520,9900,9890,9900,9890,56
20230908,150100,950804180,9890,9880,9890,9880,1278
20230908,150000,938168660,9880,9880,9880,9880,500
20230908,145900,933228660,9880,9870,9880,9870,971
20230908,145800,923641770,9870,9850,9870,9850,124
20230908,145700,922418890,9850,9860,9860,9850,549
20230908,145600,917005800,9850,9850,9860,9850,21
20230908,145500,916798920,9850,9850,9850,9850,1
20230908,145400,916789070,9850,9850,9850,9850,174
20230908,145300,915075170,9850,9850,9850,9850,0
20230908,145200,915075170,9850,9850,9850,9850,746
20230908,145100,907727070,9860,9860,9860,9860,0
20230908,145000,907727070,9860,9860,9860,9860,201
20230908,144900,905745210,9860,9860,9860,9860,30
20230908,144800,905449410,9850,9850,9850,9850,0
20230908,144700,905449410,9850,9850,9850,9850,0
20230908,144600,905449410,9850,9850,9850,9850,2
20230908,144500,905429710,9870,9870,9870,9870,0
20230908,144400,905429710,9870,9870,9870,9870,1
20230908,144300,905419840,9850,9850,9850,9850,105
20230908,144200,904385590,9870,9860,9870,9860,300
20230908,144100,901425230,9850,9850,9850,9850,0
20230908,144000,901425230,9850,9850,9850,9850,171
20230908,143900,899740880,9850,9850,9850,9850,0
20230908,143800,899740880,9850,9850,9850,9850,100
20230908,143700,898755880,9860,9860,9860,9860,0
20230908,143600,898755880,9860,9860,9860,9860,0
20230908,143500,898755880,9860,9860,9860,9860,0
20230908,143400,898755880,9860,9860,9860,9860,0
20230908,143300,898755880,9860,9860,9860,9860,999
20230908,143200,888905740,9860,9860,9860,9860,0
20230908,143100,888905740,9860,9860,9860,9860,0
20230908,143000,888905740,9860,9860,9860,9860,0
20230908,142900,888905740,9860,9860,9860,9860,5
20230908,142800,888856440,9860,9850,9860,9850,35
20230908,142700,888511640,9850,9850,9850,9850,7
20230908,142600,888442690,9870,9870,9870,9870,0
20230908,142500,888442690,9870,9870,9870,9870,0
20230908,142400,888442690,9870,9870,9870,9870,0
20230908,142300,888442690,9870,9870,9870,9870,0
20230908,142200,888442690,9870,9850,9870,9850,123
20230908,142100,887231120,9850,9850,9850,9850,513
20230908,142000,882178070,9850,9850,9850,9850,50
20230908,141900,881685570,9850,9850,9850,9850,1
20230908,141800,881675720,9850,9850,9850,9850,1
20230908,141700,881665870,9870,9870,9870,9870,1
20230908,141600,881656000,9870,9870,9870,9870,0
20230908,141500,881656000,9870,9850,9870,9850,1035
20230908,141400,871446260,9850,9860,9860,9850,161
20230908,141300,869859700,9850,9850,9850,9850,0
20230908,141200,869859700,9850,9860,9860,9850,501
20230908,141100,864919850,9840,9840,9840,9840,0
20230908,141000,864919850,9840,9840,9840,9840,0
20230908,140900,864919850,9840,9850,9850,9840,141
20230908,140800,863531010,9840,9840,9840,9840,1
20230908,140700,863521170,9850,9840,9850,9840,204
20230908,140600,861513710,9850,9850,9850,9850,0
20230908,140500,861513710,9850,9850,9850,9850,205
20230908,140400,859494460,9850,9850,9850,9850,51
20230908,140300,858992110,9850,9850,9850,9850,554
20230908,140200,853535210,9850,9850,9850,9850,100
20230908,140100,852550210,9850,9850,9850,9850,0
20230908,140000,852550210,9850,9830,9850,9830,3
20230908,135900,852520700,9830,9830,9830,9830,66
20230908,135800,851871920,9810,9810,9810,9810,1
20230908,135700,851862110,9810,9810,9810,9810,0
20230908,135600,851862110,9810,9810,9810,9810,0
20230908,135500,851862110,9810,9810,9810,9810,89
20230908,135400,850989020,9830,9830,9830,9830,10
20230908,135300,850890720,9830,9830,9830,9830,0
20230908,135200,850890720,9830,9830,9830,9830,0
20230908,135100,850890720,9830,9820,9830,9810,110
20230908,135000,849810990,9810,9820,9820,9810,20
20230908,134900,849614690,9810,9810,9810,9810,12
20230908,134800,849496970,9810,9830,9830,9810,92
20230908,134700,848594170,9870,9870,9870,9870,0
20230908,134600,848594170,9870,9870,9870,9870,0
20230908,134500,848594170,9870,9870,9870,9870,0
20230908,134400,848594170,9870,9870,9870,9870,0
20230908,134300,848594170,9870,9870,9870,9870,1
20230908,134200,848584300,9810,9810,9810,9810,0
20230908,134100,848584300,9810,9810,9810,9810,0
20230908,134000,848584300,9810,9810,9810,9810,0
20230908,133900,848584300,9810,9810,9810,9810,0
20230908,133800,848584300,9810,9830,9880,9810,11
20230908,133700,848475910,9830,9830,9830,9830,5
20230908,133600,848426760,9830,9830,9830,9830,103
20230908,133500,847414270,9830,9830,9830,9830,10
20230908,133400,847315970,9830,9830,9830,9830,630
20230908,133300,841123070,9830,9870,9870,9830,69
20230908,133200,840444760,9830,9830,9830,9830,611
20230908,133100,834438630,9810,9810,9810,9810,130
20230908,133000,833163330,9820,9870,9870,9820,6903
20230908,132900,765328090,9870,9880,9880,9870,323
20230908,132800,762137080,9870,9870,9870,9870,50
20230908,132700,761643580,9870,9870,9870,9870,35
20230908,132600,761298130,9870,9870,9870,9870,0
20230908,132500,761298130,9870,9870,9870,9870,449
20230908,132400,756866500,9880,9880,9880,9880,0
20230908,132300,756866500,9880,9880,9880,9880,0
20230908,132200,756866500,9880,9880,9880,9880,0
20230908,132100,756866500,9880,9880,9880,9880,180
20230908,132000,755088100,9880,9880,9880,9880,211
20230908,131900,753003420,9880,9880,9880,9880,2
20230908,131800,752983660,9880,9880,9880,9880,78
20230908,131700,752213020,9880,9880,9880,9880,326
20230908,131600,748992140,9870,9870,9870,9870,5
20230908,131500,748942790,9870,9870,9870,9870,420
20230908,131400,744797390,9880,9880,9880,9880,0
20230908,131300,744797390,9880,9880,9880,9880,52
20230908,131200,744283630,9870,9880,9880,9870,212
20230908,131100,742191070,9890,9890,9890,9890,67
20230908,131000,741528440,9890,9860,9890,9860,410
20230908,130900,737478590,9860,9850,9860,9850,188
20230908,130800,735625880,9850,9850,9850,9850,1
20230908,130700,735616030,9830,9830,9830,9830,0
20230908,130600,735616030,9830,9830,9830,9830,50
20230908,130500,735124530,9830,9830,9830,9830,1
20230908,130400,735114700,9850,9850,9850,9850,1100
20230908,130300,724279700,9850,9850,9850,9850,0
20230908,130200,724279700,9850,9850,9850,9850,0
20230908,130100,724279700,9850,9850,9850,9850,0
20230908,130000,724279700,9850,9850,9850,9850,0
20230908,125900,724279700,9850,9840,9850,9840,10
20230908,125800,724181230,9850,9850,9850,9850,0
20230908,125700,724181230,9850,9840,9850,9840,162
20230908,125600,722585710,9850,9840,9850,9840,337
20230908,125500,719266440,9840,9840,9840,9840,9
20230908,125400,719177880,9850,9850,9850,9850,0
20230908,125300,719177880,9850,9850,9850,9850,80
20230908,125200,718389880,9850,9830,9850,9830,10
20230908,125100,718291480,9850,9850,9850,9850,0
20230908,125000,718291480,9850,9850,9850,9850,0
20230908,124900,718291480,9850,9830,9850,9830,438
20230908,124800,713984620,9830,9830,9830,9830,0
20230908,124700,713984620,9830,9830,9830,9830,0
20230908,124600,713984620,9830,9830,9830,9830,50
20230908,124500,713493120,9830,9830,9830,9830,236
20230908,124400,711173240,9830,9830,9830,9830,0
20230908,124300,711173240,9830,9830,9830,9830,0
20230908,124200,711173240,9830,9840,9840,9830,1031
20230908,124100,701033800,9850,9860,9860,9850,300
20230908,124000,698078790,9850,9880,9880,9850,52
20230908,123900,697566530,9880,9880,9880,9880,1
20230908,123800,697556650,9880,9880,9880,9880,49
20230908,123700,697072530,9860,9840,9860,9840,3219
20230908,123600,665342280,9830,9840,9840,9830,51
20230908,123500,664840940,9840,9840,9840,9840,25
20230908,123400,664594940,9840,9840,9840,9840,100
20230908,123300,663610940,9840,9840,9840,9840,14
20230908,123200,663473180,9830,9830,9830,9830,78
20230908,123100,662706440,9830,9830,9830,9830,198
20230908,123000,660760100,9830,9830,9830,9830,110
20230908,122900,659678800,9830,9830,9830,9830,1
20230908,122800,659668970,9830,9830,9830,9830,10
20230908,122700,659570670,9820,9820,9820,9820,152
20230908,122600,658078030,9820,9820,9820,9820,100
20230908,122500,657096030,9820,9820,9820,9820,1
20230908,122400,657086210,9820,9820,9820,9820,0
20230908,122300,657086210,9820,9820,9820,9820,46
20230908,122200,656634490,9820,9820,9820,9820,186
20230908,122100,654807970,9810,9810,9810,9810,0
20230908,122000,654807970,9810,9810,9810,9810,1
20230908,121900,654798160,9820,9820,9820,9820,110
20230908,121800,653717960,9820,9820,9820,9820,1
20230908,121700,653708140,9820,9820,9820,9820,0
20230908,121600,653708140,9820,9820,9820,9820,1
20230908,121500,653698320,9800,9800,9800,9800,2
20230908,121400,653678720,9800,9800,9800,9800,0
20230908,121300,653678720,9800,9800,9800,9800,0
20230908,121200,653678720,9800,9800,9800,9800,0
20230908,121100,653678720,9800,9800,9800,9800,202
20230908,121000,651699120,9800,9800,9800,9800,0
20230908,120900,651699120,9800,9800,9800,9800,0
20230908,120800,651699120,9800,9800,9800,9800,0
20230908,120700,651699120,9800,9800,9800,9800,100
20230908,120600,650719120,9800,9800,9800,9800,0
20230908,120500,650719120,9800,9800,9800,9800,0
20230908,120400,650719120,9800,9800,9800,9800,0
20230908,120300,650719120,9800,9800,9800,9800,0
20230908,120200,650719120,9800,9800,9800,9800,11
20230908,120100,650611320,9800,9800,9800,9800,1
20230908,120000,650601520,9800,9830,9830,9800,506
20230908,115900,645631380,9820,9820,9820,9820,45
20230908,115800,645189480,9820,9820,9820,9820,0
20230908,115700,645189480,9820,9820,9820,9820,500
20230908,115600,640279480,9800,9800,9800,9800,0
20230908,115500,640279480,9800,9800,9800,9800,0
20230908,115400,640279480,9800,9800,9800,9800,0
20230908,115300,640279480,9800,9800,9800,9800,0
20230908,115200,640279480,9800,9800,9800,9800,0
20230908,115100,640279480,9800,9800,9800,9800,3
20230908,115000,640250080,9800,9800,9800,9800,0
20230908,114900,640250080,9800,9800,9800,9800,31
20230908,114800,639946280,9820,9820,9820,9820,0
20230908,114700,639946280,9820,9820,9820,9820,25
20230908,114600,639700780,9820,9800,9820,9800,206
20230908,114500,637678770,9790,9790,9790,9790,14
20230908,114400,637541710,9790,9790,9790,9790,0
20230908,114300,637541710,9790,9790,9790,9790,0
20230908,114200,637541710,9790,9790,9790,9790,0
20230908,114100,637541710,9790,9790,9790,9790,0
20230908,114000,637541710,9790,9790,9790,9790,0
20230908,113900,637541710,9790,9790,9790,9790,0
20230908,113800,637541710,9790,9790,9790,9790,0
20230908,113700,637541710,9790,9790,9790,9790,100
20230908,113600,636562710,9790,9790,9790,9790,0
20230908,113500,636562710,9790,9790,9790,9790,0
20230908,113400,636562710,9790,9790,9790,9790,213
20230908,113300,634477440,9790,9790,9790,9790,137
20230908,113200,633136210,9790,9790,9790,9790,0
20230908,113100,633136210,9790,9790,9790,9790,0
20230908,113000,633136210,9790,9790,9790,9790,0
20230908,112900,633136210,9790,9790,9790,9790,70
20230908,112800,632450910,9790,9790,9790,9790,625
20230908,112700,626332160,9790,9790,9790,9790,10
20230908,112600,626234260,9780,9780,9780,9780,0
20230908,112500,626234260,9780,9780,9780,9780,1
20230908,112400,626224480,9800,9800,9800,9800,10
20230908,112300,626126480,9780,9780,9780,9780,0
20230908,112200,626126480,9780,9780,9780,9780,0
20230908,112100,626126480,9780,9800,9800,9780,251
20230908,112000,623671680,9780,9780,9780,9780,0
20230908,111900,623671680,9780,9780,9780,9780,0
20230908,111800,623671680,9780,9780,9780,9780,0
20230908,111700,623671680,9780,9780,9780,9780,1000
20230908,111600,613891680,9800,9800,9800,9800,0
20230908,111500,613891680,9800,9800,9800,9800,86
20230908,111400,613048880,9800,9800,9800,9800,0
20230908,111300,613048880,9800,9800,9800,9800,1
20230908,111200,613039080,9780,9780,9780,9780,0
20230908,111100,613039080,9780,9780,9780,9780,0
20230908,111000,613039080,9780,9780,9780,9780,20
20230908,110900,612843480,9780,9790,9790,9780,62
20230908,110800,612236620,9800,9800,9800,9800,10
20230908,110700,612138620,9780,9780,9780,9780,347
20230908,110600,608744960,9780,9780,9780,9780,5
20230908,110500,608696060,9780,9780,9780,9780,0
20230908,110400,608696060,9780,9780,9780,9780,0
20230908,110300,608696060,9780,9780,9780,9780,0
20230908,110200,608696060,9780,9800,9800,9780,665
20230908,110100,602188980,9790,9790,9790,9790,0
20230908,110000,602188980,9790,9790,9790,9790,0
20230908,105900,602188980,9790,9790,9790,9790,0
20230908,105800,602188980,9790,9790,9790,9790,0
20230908,105700,602188980,9790,9780,9790,9780,570
20230908,105600,596614350,9790,9790,9790,9790,97
20230908,105500,595664720,9800,9800,9800,9800,0
20230908,105400,595664720,9800,9790,9800,9780,2024
20230908,105300,575856990,9800,9800,9800,9800,0
20230908,105200,575856990,9800,9800,9800,9800,51
20230908,105100,575357190,9800,9800,9800,9800,0
20230908,105000,575357190,9800,9800,9800,9800,168
20230908,104900,573710790,9810,9810,9810,9810,3
20230908,104800,573681360,9810,9800,9810,9800,71
20230908,104700,572985530,9800,9800,9800,9800,0
20230908,104600,572985530,9800,9800,9800,9800,31
20230908,104500,572681730,9800,9800,9800,9800,0
20230908,104400,572681730,9800,9800,9800,9800,503
20230908,104300,567752330,9820,9820,9820,9820,50
20230908,104200,567261330,9820,9820,9820,9820,82
20230908,104100,566456090,9830,9830,9830,9830,0
20230908,104000,566456090,9830,9830,9830,9830,0
20230908,103900,566456090,9830,9780,9830,9780,2280
20230908,103800,544101410,9780,9770,9780,9770,263
20230908,103700,541529900,9780,9770,9780,9770,18
20230908,103600,541354030,9780,9790,9790,9780,515
20230908,103500,536315280,9790,9790,9790,9790,0
20230908,103400,536315280,9790,9800,9800,9790,2427
20230908,103300,512544340,9800,9800,9800,9800,81
20230908,103200,511750540,9800,9800,9800,9800,10
20230908,103100,511652540,9800,9800,9800,9800,100
20230908,103000,510672540,9790,9790,9790,9790,150
20230908,102900,509204040,9800,9800,9800,9800,0
20230908,102800,509204040,9800,9810,9810,9790,1853
20230908,102700,491054170,9800,9800,9800,9800,0
20230908,102600,491054170,9800,9800,9800,9800,0
20230908,102500,491054170,9800,9800,9800,9800,0
20230908,102400,491054170,9800,9820,9820,9800,2266
20230908,102300,468844720,9840,9840,9840,9840,0
20230908,102200,468844720,9840,9840,9840,9840,0
20230908,102100,468844720,9840,9840,9840,9840,99
20230908,102000,467870560,9840,9840,9840,9840,10
20230908,101900,467772160,9820,9820,9820,9820,0
20230908,101800,467772160,9820,9820,9820,9820,0
20230908,101700,467772160,9820,9820,9820,9820,100
20230908,101600,466790160,9820,9820,9820,9820,100
20230908,101500,465808160,9820,9820,9820,9820,300
20230908,101400,462862160,9850,9850,9850,9850,0
20230908,101300,462862160,9850,9850,9850,9850,3
20230908,101200,462832610,9850,9850,9850,9850,0
20230908,101100,462832610,9850,9860,9860,9850,199
20230908,101000,460870660,9850,9840,9850,9840,396
20230908,100900,456970100,9840,9830,9840,9830,388
20230908,100800,453152360,9830,9830,9830,9830,17
20230908,100700,452985250,9840,9840,9840,9840,50
20230908,100600,452493250,9850,9850,9850,9850,0
20230908,100500,452493250,9850,9850,9850,9850,145
20230908,100400,451065000,9840,9840,9840,9840,1
20230908,100300,451055160,9840,9820,9840,9820,3
20230908,100200,451025680,9820,9840,9840,9820,264
20230908,100100,448428120,9820,9820,9820,9820,0
20230908,100000,448428120,9820,9840,9840,9820,500
20230908,095900,443517800,9860,9830,9860,9830,617
20230908,095800,437452510,9810,9860,9860,9810,4001
20230908,095700,398175410,9850,9850,9850,9850,0
20230908,095600,398175410,9850,9850,9850,9850,100
20230908,095500,397190410,9850,9850,9850,9850,101
20230908,095400,396195560,9860,9860,9860,9860,1
20230908,095300,396185700,9860,9840,9860,9840,2
20230908,095200,396166000,9840,9830,9860,9830,121
20230908,095100,394974090,9820,9820,9820,9820,10
20230908,095000,394875890,9830,9820,9830,9820,68
20230908,094900,394207530,9820,9820,9830,9820,115
20230908,094800,393078220,9830,9830,9830,9830,1
20230908,094700,393068390,9820,9830,9830,9820,721
20230908,094600,385981350,9830,9840,9840,9830,500
20230908,094500,381065150,9860,9850,9860,9850,10
20230908,094400,380966640,9840,9830,9840,9830,1295
20230908,094300,368231680,9820,9820,9820,9820,18
20230908,094200,368054920,9810,9810,9810,9810,0
20230908,094100,368054920,9810,9810,9810,9810,1
20230908,094000,368045110,9780,9850,9850,9760,10257
20230908,093900,267821050,9900,9880,9900,9860,380
20230908,093800,264067070,9900,9900,9900,9900,0
20230908,093700,264067070,9900,9920,9920,9900,542
20230908,093600,258692460,9920,9900,9920,9880,205
20230908,093500,256666930,9880,9930,9930,9880,511
20230908,093400,251592800,9940,9930,9940,9930,569
20230908,093300,245942600,9950,9910,9970,9820,3998
20230908,093200,206452730,9970,9880,9970,9880,1890
20230908,093100,187616490,9970,9860,9970,9860,2500
20230908,093000,162749450,9930,9840,9930,9840,2061
20230908,092900,142321200,9840,9920,9930,9830,313
20230908,092800,139236190,9940,9800,9950,9800,2422
20230908,092700,115369030,9770,9770,9770,9770,100
20230908,092600,114392030,9820,9820,9820,9820,2
20230908,092500,114372390,9760,9810,9810,9760,2064
20230908,092400,94154260,9830,9830,9830,9830,10
20230908,092300,94055960,9840,9790,9840,9790,2250
20230908,092200,72013060,9790,9770,9790,9770,1202
20230908,092100,60257360,9780,9780,9780,9780,100
20230908,092000,59279360,9780,9780,9780,9780,0
20230908,091900,59279360,9780,9770,9780,9760,62
20230908,091800,58674190,9780,9770,9780,9770,32
20230908,091700,58361370,9750,9770,9770,9740,1128
20230908,091600,47362290,9770,9770,9770,9770,194
20230908,091500,45466910,9780,9780,9780,9780,78
20230908,091400,44704070,9770,9780,9780,9770,234
20230908,091300,42415750,9780,9780,9780,9770,408
20230908,091200,38426780,9780,9780,9780,9780,769
20230908,091100,30905960,9780,9780,9780,9780,727
20230908,091000,23795900,9780,9780,9780,9780,77
20230908,090900,23042840,9800,9780,9800,9780,227
20230908,090800,20822700,9780,9780,9780,9780,82
20230908,090700,20020740,9780,9800,9800,9780,170
20230908,090600,18357850,9770,9780,9780,9770,49
20230908,090500,17879100,9800,9800,9800,9800,61
20230908,090400,17281300,9800,9800,9800,9800,2
20230908,090300,17261700,9770,9770,9770,9770,53
20230908,090200,16743890,9800,9800,9800,9800,0
20230908,090100,16743890,9800,9780,9850,9780,349
20230908,090000,13328320,9780,9840,9850,9780,1355