KissMeData/199820/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201100,536812460,11470,11470,11470,11470,1563
20230908,201000,536812460,11470,11470,11470,11470,0
20230908,200900,536812460,11470,11470,11470,11470,0
20230908,200800,536812460,11470,11470,11470,11470,0
20230908,200700,536812460,11470,11470,11470,11470,0
20230908,200600,536812460,11470,11470,11470,11470,0
20230908,200500,536812460,11470,11470,11470,11470,0
20230908,200400,536812460,11470,11470,11470,11470,0
20230908,200300,536812460,11470,11470,11470,11470,0
20230908,200200,536812460,11470,11470,11470,11470,0
20230908,200100,536812460,11470,11470,11470,11470,0
20230908,200000,536812460,11470,11470,11470,11470,0
20230908,195900,536812460,11470,11470,11470,11470,0
20230908,195800,536812460,11470,11470,11470,11470,0
20230908,195700,536812460,11470,11470,11470,11470,0
20230908,195600,536812460,11470,11470,11470,11470,0
20230908,195500,536812460,11470,11470,11470,11470,0
20230908,195400,536812460,11470,11470,11470,11470,0
20230908,195300,536812460,11470,11470,11470,11470,0
20230908,195200,536812460,11470,11470,11470,11470,0
20230908,195100,536812460,11470,11470,11470,11470,0
20230908,195000,536812460,11470,11470,11470,11470,0
20230908,194900,536812460,11470,11470,11470,11470,0
20230908,194800,536812460,11470,11470,11470,11470,0
20230908,194700,536812460,11470,11470,11470,11470,0
20230908,194600,536812460,11470,11470,11470,11470,0
20230908,194500,536812460,11470,11470,11470,11470,0
20230908,194400,536812460,11470,11470,11470,11470,0
20230908,194300,536812460,11470,11470,11470,11470,0
20230908,194200,536812460,11470,11470,11470,11470,0
20230908,194100,536812460,11470,11470,11470,11470,1563
20230908,194000,536812460,11470,11470,11470,11470,0
20230908,193900,536812460,11470,11470,11470,11470,0
20230908,193800,536812460,11470,11470,11470,11470,0
20230908,193700,536812460,11470,11470,11470,11470,0
20230908,193600,536812460,11470,11470,11470,11470,0
20230908,193500,536812460,11470,11470,11470,11470,0
20230908,193400,536812460,11470,11470,11470,11470,0
20230908,193300,536812460,11470,11470,11470,11470,0
20230908,193200,536812460,11470,11470,11470,11470,0
20230908,193100,536812460,11470,11470,11470,11470,0
20230908,193000,536812460,11470,11470,11470,11470,0
20230908,192900,536812460,11470,11470,11470,11470,0
20230908,192800,536812460,11470,11470,11470,11470,0
20230908,192700,536812460,11470,11470,11470,11470,0
20230908,192600,536812460,11470,11470,11470,11470,0
20230908,192500,536812460,11470,11470,11470,11470,0
20230908,192400,536812460,11470,11470,11470,11470,0
20230908,192300,536812460,11470,11470,11470,11470,0
20230908,192200,536812460,11470,11470,11470,11470,0
20230908,192100,536812460,11470,11470,11470,11470,0
20230908,192000,536812460,11470,11470,11470,11470,0
20230908,191900,536812460,11470,11470,11470,11470,0
20230908,191800,536812460,11470,11470,11470,11470,0
20230908,191700,536812460,11470,11470,11470,11470,0
20230908,191600,536812460,11470,11470,11470,11470,0
20230908,191500,536812460,11470,11470,11470,11470,0
20230908,191400,536812460,11470,11470,11470,11470,0
20230908,191300,536812460,11470,11470,11470,11470,0
20230908,191200,536812460,11470,11470,11470,11470,0
20230908,191100,536812460,11470,11470,11470,11470,1563
20230908,191000,536812460,11470,11470,11470,11470,0
20230908,190900,536812460,11470,11470,11470,11470,0
20230908,190800,536812460,11470,11470,11470,11470,0
20230908,190700,536812460,11470,11470,11470,11470,0
20230908,190600,536812460,11470,11470,11470,11470,0
20230908,190500,536812460,11470,11470,11470,11470,0
20230908,190400,536812460,11470,11470,11470,11470,0
20230908,190300,536812460,11470,11470,11470,11470,0
20230908,190200,536812460,11470,11470,11470,11470,0
20230908,190100,536812460,11470,11470,11470,11470,0
20230908,190000,536812460,11470,11470,11470,11470,0
20230908,185900,536812460,11470,11470,11470,11470,0
20230908,185800,536812460,11470,11470,11470,11470,0
20230908,185700,536812460,11470,11470,11470,11470,0
20230908,185600,536812460,11470,11470,11470,11470,0
20230908,185500,536812460,11470,11470,11470,11470,0
20230908,185400,536812460,11470,11470,11470,11470,0
20230908,185300,536812460,11470,11470,11470,11470,0
20230908,185200,536812460,11470,11470,11470,11470,0
20230908,185100,536812460,11470,11470,11470,11470,0
20230908,185000,536812460,11470,11470,11470,11470,0
20230908,184900,536812460,11470,11470,11470,11470,0
20230908,184800,536812460,11470,11470,11470,11470,0
20230908,184700,536812460,11470,11470,11470,11470,0
20230908,184600,536812460,11470,11470,11470,11470,0
20230908,184500,536812460,11470,11470,11470,11470,0
20230908,184400,536812460,11470,11470,11470,11470,0
20230908,184300,536812460,11470,11470,11470,11470,0
20230908,184200,536812460,11470,11470,11470,11470,0
20230908,184100,536812460,11470,11470,11470,11470,1563
20230908,184000,536812460,11470,11470,11470,11470,0
20230908,183900,536812460,11470,11470,11470,11470,0
20230908,183800,536812460,11470,11470,11470,11470,0
20230908,183700,536812460,11470,11470,11470,11470,0
20230908,183600,536812460,11470,11470,11470,11470,0
20230908,183500,536812460,11470,11470,11470,11470,0
20230908,183400,536812460,11470,11470,11470,11470,0
20230908,183300,536812460,11470,11470,11470,11470,0
20230908,183200,536812460,11470,11470,11470,11470,0
20230908,183100,536812460,11470,11470,11470,11470,0
20230908,183000,536812460,11470,11470,11470,11470,0
20230908,182900,536812460,11470,11470,11470,11470,0
20230908,182800,536812460,11470,11470,11470,11470,0
20230908,182700,536812460,11470,11470,11470,11470,0
20230908,182600,536812460,11470,11470,11470,11470,0
20230908,182500,536812460,11470,11470,11470,11470,0
20230908,182400,536812460,11470,11470,11470,11470,0
20230908,182300,536812460,11470,11470,11470,11470,0
20230908,182200,536812460,11470,11470,11470,11470,0
20230908,182100,536812460,11470,11470,11470,11470,0
20230908,182000,536812460,11470,11470,11470,11470,0
20230908,181900,536812460,11470,11470,11470,11470,0
20230908,181800,536812460,11470,11470,11470,11470,0
20230908,181700,536812460,11470,11470,11470,11470,0
20230908,181600,536812460,11470,11470,11470,11470,0
20230908,181500,536812460,11470,11470,11470,11470,0
20230908,181400,536812460,11470,11470,11470,11470,0
20230908,181300,536812460,11470,11470,11470,11470,0
20230908,181200,536812460,11470,11470,11470,11470,0
20230908,181100,536812460,11470,11470,11470,11470,1563
20230908,181000,536812460,11470,11470,11470,11470,0
20230908,180900,536812460,11470,11470,11470,11470,0
20230908,180800,536812460,11470,11470,11470,11470,0
20230908,180700,536812460,11470,11470,11470,11470,0
20230908,180600,536812460,11470,11470,11470,11470,0
20230908,180500,536812460,11470,11470,11470,11470,0
20230908,180400,536812460,11470,11470,11470,11470,0
20230908,180300,536812460,11470,11470,11470,11470,0
20230908,180200,536812460,11470,11470,11470,11470,0
20230908,180100,536812460,11470,11470,11470,11470,0
20230908,180000,536812460,11470,11470,11470,11470,0
20230908,175900,536812460,11470,11470,11470,11470,0
20230908,175800,536812460,11470,11470,11470,11470,0
20230908,175700,536812460,11470,11470,11470,11470,0
20230908,175600,536812460,11470,11470,11470,11470,0
20230908,175500,536812460,11470,11470,11470,11470,0
20230908,175400,536812460,11470,11470,11470,11470,0
20230908,175300,536812460,11470,11470,11470,11470,0
20230908,175200,536812460,11470,11470,11470,11470,0
20230908,175100,536812460,11470,11470,11470,11470,0
20230908,175000,536812460,11470,11470,11470,11470,0
20230908,174900,536812460,11470,11470,11470,11470,0
20230908,174800,536812460,11470,11470,11470,11470,0
20230908,174700,536812460,11470,11470,11470,11470,0
20230908,174600,536812460,11470,11470,11470,11470,0
20230908,174500,536812460,11470,11470,11470,11470,0
20230908,174400,536812460,11470,11470,11470,11470,0
20230908,174300,536812460,11470,11470,11470,11470,0
20230908,174200,536812460,11470,11470,11470,11470,0
20230908,174100,536812460,11470,11470,11470,11470,1563
20230908,174000,536812460,11470,11470,11470,11470,0
20230908,173900,536812460,11470,11470,11470,11470,0
20230908,173800,536812460,11470,11470,11470,11470,0
20230908,173700,536812460,11470,11470,11470,11470,0
20230908,173600,536812460,11470,11470,11470,11470,0
20230908,173500,536812460,11470,11470,11470,11470,0
20230908,173400,536812460,11470,11470,11470,11470,0
20230908,173300,536812460,11470,11470,11470,11470,0
20230908,173200,536812460,11470,11470,11470,11470,0
20230908,173100,536812460,11470,11470,11470,11470,0
20230908,173000,536812460,11470,11470,11470,11470,0
20230908,172900,536812460,11470,11470,11470,11470,0
20230908,172800,536812460,11470,11470,11470,11470,0
20230908,172700,536812460,11470,11470,11470,11470,0
20230908,172600,536812460,11470,11470,11470,11470,0
20230908,172500,536812460,11470,11470,11470,11470,0
20230908,172400,536812460,11470,11470,11470,11470,0
20230908,172300,536812460,11470,11470,11470,11470,0
20230908,172200,536812460,11470,11470,11470,11470,0
20230908,172100,536812460,11470,11470,11470,11470,0
20230908,172000,536812460,11470,11470,11470,11470,0
20230908,171900,536812460,11470,11470,11470,11470,0
20230908,171800,536812460,11470,11470,11470,11470,0
20230908,171700,536812460,11470,11470,11470,11470,0
20230908,171600,536812460,11470,11470,11470,11470,0
20230908,171500,536812460,11470,11470,11470,11470,0
20230908,171400,536812460,11470,11470,11470,11470,0
20230908,171300,536812460,11470,11470,11470,11470,0
20230908,171200,536812460,11470,11470,11470,11470,0
20230908,171100,536812460,11470,11470,11470,11470,1563
20230908,171000,536812460,11470,11470,11470,11470,0
20230908,170900,536812460,11470,11470,11470,11470,0
20230908,170800,536812460,11470,11470,11470,11470,0
20230908,170700,536812460,11470,11470,11470,11470,0
20230908,170600,536812460,11470,11470,11470,11470,0
20230908,170500,536812460,11470,11470,11470,11470,0
20230908,170400,536812460,11470,11470,11470,11470,0
20230908,170300,536812460,11470,11470,11470,11470,0
20230908,170200,536812460,11470,11470,11470,11470,0
20230908,170100,536812460,11470,11470,11470,11470,0
20230908,170000,536812460,11470,11470,11470,11470,0
20230908,165900,536812460,11470,11470,11470,11470,0
20230908,165800,536812460,11470,11470,11470,11470,0
20230908,165700,536812460,11470,11470,11470,11470,0
20230908,165600,536812460,11470,11470,11470,11470,0
20230908,165500,536812460,11470,11470,11470,11470,0
20230908,165400,536812460,11470,11470,11470,11470,0
20230908,165300,536812460,11470,11470,11470,11470,0
20230908,165200,536812460,11470,11470,11470,11470,0
20230908,165100,536812460,11470,11470,11470,11470,0
20230908,165000,536812460,11470,11470,11470,11470,0
20230908,164900,536812460,11470,11470,11470,11470,0
20230908,164800,536812460,11470,11470,11470,11470,0
20230908,164700,536812460,11470,11470,11470,11470,0
20230908,164600,536812460,11470,11470,11470,11470,0
20230908,164500,536812460,11470,11470,11470,11470,0
20230908,164400,536812460,11470,11470,11470,11470,0
20230908,164300,536812460,11470,11470,11470,11470,0
20230908,164200,536812460,11470,11470,11470,11470,0
20230908,164100,536812460,11470,11470,11470,11470,1563
20230908,164000,536812460,11470,11470,11470,11470,0
20230908,163900,536812460,11470,11470,11470,11470,0
20230908,163800,536812460,11470,11470,11470,11470,0
20230908,163700,536812460,11470,11470,11470,11470,0
20230908,163600,536812460,11470,11470,11470,11470,0
20230908,163500,536812460,11470,11470,11470,11470,0
20230908,163400,536812460,11470,11470,11470,11470,0
20230908,163300,536812460,11470,11470,11470,11470,0
20230908,163200,536812460,11470,11470,11470,11470,0
20230908,163100,536812460,11470,11470,11470,11470,0
20230908,163000,536812460,11470,11470,11470,11470,0
20230908,162900,536812460,11470,11470,11470,11470,0
20230908,162800,536812460,11470,11470,11470,11470,0
20230908,162700,536812460,11470,11470,11470,11470,0
20230908,162600,536812460,11470,11470,11470,11470,0
20230908,162500,536812460,11470,11470,11470,11470,0
20230908,162400,536812460,11470,11470,11470,11470,0
20230908,162300,536812460,11470,11470,11470,11470,0
20230908,162200,536812460,11470,11470,11470,11470,0
20230908,162100,536812460,11470,11470,11470,11470,0
20230908,162000,536812460,11470,11470,11470,11470,0
20230908,161900,536812460,11470,11470,11470,11470,0
20230908,161800,536812460,11470,11470,11470,11470,0
20230908,161700,536812460,11470,11470,11470,11470,0
20230908,161600,536812460,11470,11470,11470,11470,0
20230908,161500,536812460,11470,11470,11470,11470,0
20230908,161400,536812460,11470,11470,11470,11470,0
20230908,161300,536812460,11470,11470,11470,11470,0
20230908,161200,536812460,11470,11470,11470,11470,0
20230908,161100,536812460,11470,11470,11470,11470,1563
20230908,161000,536812460,11470,11470,11470,11470,0
20230908,160900,536812460,11470,11470,11470,11470,0
20230908,160800,536812460,11470,11470,11470,11470,0
20230908,160700,536812460,11470,11470,11470,11470,0
20230908,160600,536812460,11470,11470,11470,11470,0
20230908,160500,536812460,11470,11470,11470,11470,0
20230908,160400,536812460,11470,11470,11470,11470,0
20230908,160300,536812460,11470,11470,11470,11470,0
20230908,160200,536812460,11470,11470,11470,11470,0
20230908,160100,536812460,11470,11470,11470,11470,0
20230908,160000,536812460,11470,11470,11470,11470,0
20230908,155900,536812460,11470,11470,11470,11470,0
20230908,155800,536812460,11470,11470,11470,11470,0
20230908,155700,536812460,11470,11470,11470,11470,0
20230908,155600,536812460,11470,11470,11470,11470,0
20230908,155500,536812460,11470,11470,11470,11470,0
20230908,155400,536812460,11470,11470,11470,11470,0
20230908,155300,536812460,11470,11470,11470,11470,0
20230908,155200,536812460,11470,11470,11470,11470,0
20230908,155100,536812460,11470,11470,11470,11470,0
20230908,155000,536812460,11470,11470,11470,11470,0
20230908,154900,536812460,11470,11470,11470,11470,0
20230908,154800,536812460,11470,11470,11470,11470,0
20230908,154700,536812460,11470,11470,11470,11470,0
20230908,154600,536812460,11470,11470,11470,11470,0
20230908,154500,536812460,11470,11470,11470,11470,0
20230908,154400,536812460,11470,11470,11470,11470,0
20230908,154300,536812460,11470,11470,11470,11470,0
20230908,154200,536812460,11470,11470,11470,11470,0
20230908,154100,536812460,11470,11470,11470,11470,1563
20230908,154000,536812460,11470,11470,11470,11470,0
20230908,153900,536812460,11470,11470,11470,11470,0
20230908,153800,536812460,11470,11470,11470,11470,0
20230908,153700,536812460,11470,11470,11470,11470,0
20230908,153600,536812460,11470,11470,11470,11470,0
20230908,153500,536812460,11470,11470,11470,11470,0
20230908,153400,536812460,11470,11470,11470,11470,0
20230908,153300,536812460,11470,11470,11470,11470,0
20230908,153200,536812460,11470,11470,11470,11470,0
20230908,153100,536812460,11470,11470,11470,11470,0
20230908,153000,536812460,11470,11470,11470,11470,1563
20230908,152900,518884850,11470,11470,11470,11470,0
20230908,152800,518884850,11470,11470,11470,11470,0
20230908,152700,518884850,11470,11470,11470,11470,0
20230908,152600,518884850,11470,11470,11470,11470,0
20230908,152500,518884850,11470,11470,11470,11470,0
20230908,152400,518884850,11470,11470,11470,11470,0
20230908,152300,518884850,11470,11470,11470,11470,0
20230908,152200,518884850,11470,11470,11470,11470,0
20230908,152100,518884850,11470,11470,11470,11470,0
20230908,152000,518884850,11470,11470,11470,11470,0
20230908,151900,518884850,11470,11480,11480,11420,1998
20230908,151800,496026830,11480,11480,11480,11450,121
20230908,151700,494640360,11480,11480,11480,11480,0
20230908,151600,494640360,11480,11480,11480,11480,6
20230908,151500,494571480,11480,11480,11480,11480,499
20230908,151400,488842960,11480,11480,11480,11480,0
20230908,151300,488842960,11480,11480,11480,11480,1
20230908,151200,488831480,11480,11440,11480,11440,98
20230908,151100,487709970,11440,11500,11500,11440,604
20230908,151000,480800090,11450,11460,11460,11450,1087
20230908,150900,468350690,11480,11480,11480,11480,33
20230908,150800,467971850,11480,11480,11480,11480,2
20230908,150700,467948890,11480,11520,11520,11480,252
20230908,150600,465055870,11530,11530,11530,11530,0
20230908,150500,465055870,11530,11540,11540,11530,5
20230908,150400,464998210,11540,11540,11540,11480,203
20230908,150300,462664820,11540,11500,11540,11500,4
20230908,150200,462618780,11500,11500,11500,11500,8
20230908,150100,462526780,11530,11530,11530,11530,35
20230908,150000,462123230,11530,11520,11530,11520,230
20230908,145900,459472310,11520,11510,11520,11510,42
20230908,145800,458988870,11500,11530,11530,11500,227
20230908,145700,456374560,11540,11540,11540,11540,3
20230908,145600,456339940,11540,11490,11540,11490,393
20230908,145500,451809940,11480,11450,11480,11450,35
20230908,145400,451408440,11440,11420,11440,11420,366
20230908,145300,447226240,11400,11430,11430,11400,2471
20230908,145200,419031660,11430,11450,11450,11430,372
20230908,145100,414775760,11440,11470,11470,11430,749
20230908,145000,406206100,11470,11460,11470,11420,1642
20230908,144900,387420060,11450,11480,11480,11450,1337
20230908,144800,372090640,11510,11510,11510,11490,1064
20230908,144700,359860300,11510,11510,11510,11510,49
20230908,144600,359296310,11520,11520,11520,11520,10
20230908,144500,359181110,11520,11510,11520,11510,2
20230908,144400,359158080,11540,11510,11540,11500,1008
20230908,144300,347560870,11510,11540,11540,11510,355
20230908,144200,343472370,11550,11550,11550,11550,3
20230908,144100,343437720,11550,11550,11550,11550,16
20230908,144000,343252920,11520,11530,11530,11520,412
20230908,143900,338505510,11530,11550,11550,11530,114
20230908,143800,337190950,11530,11530,11530,11530,0
20230908,143700,337190950,11530,11530,11530,11530,54
20230908,143600,336568330,11530,11540,11540,11530,320
20230908,143500,332877760,11540,11540,11540,11540,0
20230908,143400,332877760,11540,11560,11560,11540,26
20230908,143300,332577700,11560,11570,11570,11560,39
20230908,143200,332126820,11570,11570,11570,11570,76
20230908,143100,331247500,11570,11570,11570,11570,0
20230908,143000,331247500,11570,11570,11570,11570,82
20230908,142900,330298760,11560,11550,11560,11550,153
20230908,142800,328531260,11550,11550,11550,11550,0
20230908,142700,328531260,11550,11550,11550,11550,2
20230908,142600,328508160,11550,11550,11550,11550,152
20230908,142500,326752560,11550,11550,11550,11550,0
20230908,142400,326752560,11550,11550,11550,11550,0
20230908,142300,326752560,11550,11550,11550,11550,20
20230908,142200,326521560,11550,11550,11550,11550,0
20230908,142100,326521560,11550,11540,11550,11490,3797
20230908,142000,282813830,11540,11540,11540,11540,2
20230908,141900,282790750,11540,11540,11540,11540,66
20230908,141800,282029110,11530,11550,11550,11530,667
20230908,141700,274331030,11570,11570,11570,11570,110
20230908,141600,273058330,11570,11570,11570,11570,68
20230908,141500,272271570,11550,11550,11550,11550,150
20230908,141400,270539070,11550,11550,11550,11550,130
20230908,141300,269037570,11550,11550,11550,11550,376
20230908,141200,264694770,11580,11580,11580,11580,55
20230908,141100,264057870,11580,11560,11580,11550,69
20230908,141000,263260070,11560,11570,11570,11560,898
20230908,140900,252878290,11580,11570,11580,11560,308
20230908,140800,249315610,11580,11580,11580,11580,65
20230908,140700,248562910,11580,11580,11580,11580,61
20230908,140600,247856530,11580,11600,11600,11580,831
20230908,140500,238230670,11600,11610,11630,11600,1186
20230908,140400,224467870,11620,11640,11640,11620,725
20230908,140300,216039670,11640,11640,11640,11640,0
20230908,140200,216039670,11640,11640,11640,11640,0
20230908,140100,216039670,11640,11640,11640,11640,11
20230908,140000,215911630,11640,11640,11640,11640,13
20230908,135900,215760310,11640,11640,11640,11640,0
20230908,135800,215760310,11640,11640,11640,11640,0
20230908,135700,215760310,11640,11640,11640,11640,0
20230908,135600,215760310,11640,11640,11640,11640,0
20230908,135500,215760310,11640,11640,11640,11640,0
20230908,135400,215760310,11640,11640,11640,11640,0
20230908,135300,215760310,11640,11640,11640,11640,0
20230908,135200,215760310,11640,11640,11640,11640,27
20230908,135100,215446030,11640,11640,11640,11640,63
20230908,135000,214712710,11640,11640,11640,11640,0
20230908,134900,214712710,11640,11640,11640,11640,0
20230908,134800,214712710,11640,11640,11640,11640,0
20230908,134700,214712710,11640,11640,11640,11640,433
20230908,134600,209672590,11640,11640,11640,11640,0
20230908,134500,209672590,11640,11670,11670,11640,1101
20230908,134400,196845810,11660,11660,11660,11660,0
20230908,134300,196845810,11660,11660,11660,11660,0
20230908,134200,196845810,11660,11660,11660,11660,0
20230908,134100,196845810,11660,11660,11660,11660,10
20230908,134000,196729210,11660,11660,11660,11660,0
20230908,133900,196729210,11660,11660,11660,11660,17
20230908,133800,196530990,11660,11660,11660,11660,225
20230908,133700,193907490,11670,11680,11680,11670,109
20230908,133600,192635400,11680,11690,11690,11680,197
20230908,133500,190333970,11710,11710,11710,11710,0
20230908,133400,190333970,11710,11710,11710,11710,0
20230908,133300,190333970,11710,11710,11710,11710,0
20230908,133200,190333970,11710,11710,11710,11710,0
20230908,133100,190333970,11710,11710,11710,11710,30
20230908,133000,189982670,11710,11710,11710,11710,0
20230908,132900,189982670,11710,11710,11710,11710,0
20230908,132800,189982670,11710,11710,11710,11710,0
20230908,132700,189982670,11710,11710,11710,11710,11
20230908,132600,189853860,11700,11700,11700,11700,0
20230908,132500,189853860,11700,11710,11710,11700,34
20230908,132400,189456010,11710,11710,11710,11710,0
20230908,132300,189456010,11710,11710,11710,11710,0
20230908,132200,189456010,11710,11710,11710,11710,0
20230908,132100,189456010,11710,11710,11710,11710,0
20230908,132000,189456010,11710,11710,11710,11710,0
20230908,131900,189456010,11710,11710,11710,11710,0
20230908,131800,189456010,11710,11710,11710,11710,0
20230908,131700,189456010,11710,11710,11710,11710,0
20230908,131600,189456010,11710,11710,11710,11710,0
20230908,131500,189456010,11710,11710,11710,11710,0
20230908,131400,189456010,11710,11710,11710,11710,0
20230908,131300,189456010,11710,11710,11710,11710,0
20230908,131200,189456010,11710,11710,11710,11710,0
20230908,131100,189456010,11710,11710,11710,11710,0
20230908,131000,189456010,11710,11710,11710,11710,0
20230908,130900,189456010,11710,11710,11710,11710,50
20230908,130800,188870510,11710,11710,11710,11710,23
20230908,130700,188601180,11710,11710,11710,11710,8
20230908,130600,188507500,11710,11720,11720,11710,98
20230908,130500,187358960,11800,11800,11800,11800,3
20230908,130400,187323560,11810,11810,11810,11810,0
20230908,130300,187323560,11810,11810,11810,11810,0
20230908,130200,187323560,11810,11800,11810,11800,42
20230908,130100,186827570,11700,11810,11810,11700,20
20230908,130000,186591700,11810,11690,11810,11690,178
20230908,125900,184509760,11680,11680,11680,11680,18
20230908,125800,184299520,11680,11680,11680,11680,0
20230908,125700,184299520,11680,11680,11680,11680,30
20230908,125600,183949120,11670,11670,11670,11670,0
20230908,125500,183949120,11670,11680,11680,11670,453
20230908,125400,178660890,11690,11690,11690,11690,5
20230908,125300,178602440,11690,11690,11690,11690,0
20230908,125200,178602440,11690,11690,11690,11690,10
20230908,125100,178485540,11690,11690,11690,11690,10
20230908,125000,178368640,11680,11680,11680,11680,0
20230908,124900,178368640,11680,11700,11700,11680,339
20230908,124800,174407300,11700,11700,11700,11700,0
20230908,124700,174407300,11700,11700,11700,11700,0
20230908,124600,174407300,11700,11700,11700,11700,0
20230908,124500,174407300,11700,11700,11700,11700,0
20230908,124400,174407300,11700,11700,11700,11700,0
20230908,124300,174407300,11700,11700,11700,11700,0
20230908,124200,174407300,11700,11700,11700,11700,0
20230908,124100,174407300,11700,11700,11700,11700,50
20230908,124000,173822300,11700,11700,11700,11700,100
20230908,123900,172652300,11700,11700,11700,11700,0
20230908,123800,172652300,11700,11710,11710,11700,222
20230908,123700,170054820,11710,11710,11710,11710,0
20230908,123600,170054820,11710,11720,11720,11710,105
20230908,123500,168825220,11720,11720,11720,11720,0
20230908,123400,168825220,11720,11720,11720,11720,15
20230908,123300,168649420,11720,11720,11720,11720,0
20230908,123200,168649420,11720,11730,11730,11720,70
20230908,123100,167828900,11730,11730,11730,11730,0
20230908,123000,167828900,11730,11740,11740,11730,45
20230908,122900,167300630,11740,11740,11740,11740,257
20230908,122800,164283450,11750,11750,11750,11750,0
20230908,122700,164283450,11750,11750,11750,11750,90
20230908,122600,163225950,11820,11820,11820,11820,0
20230908,122500,163225950,11820,11820,11820,11820,0
20230908,122400,163225950,11820,11820,11820,11820,0
20230908,122300,163225950,11820,11820,11820,11820,0
20230908,122200,163225950,11820,11820,11820,11820,0
20230908,122100,163225950,11820,11820,11820,11820,0
20230908,122000,163225950,11820,11820,11820,11820,0
20230908,121900,163225950,11820,11820,11820,11820,0
20230908,121800,163225950,11820,11820,11820,11820,0
20230908,121700,163225950,11820,11820,11820,11820,0
20230908,121600,163225950,11820,11820,11820,11820,0
20230908,121500,163225950,11820,11820,11820,11820,0
20230908,121400,163225950,11820,11810,11820,11810,100
20230908,121300,162044460,11810,11800,11810,11800,4
20230908,121200,161997250,11730,11730,11730,11730,0
20230908,121100,161997250,11730,11730,11730,11730,0
20230908,121000,161997250,11730,11730,11730,11730,0
20230908,120900,161997250,11730,11730,11730,11730,0
20230908,120800,161997250,11730,11730,11730,11730,6
20230908,120700,161926870,11790,11790,11790,11790,0
20230908,120600,161926870,11790,11790,11790,11790,0
20230908,120500,161926870,11790,11790,11790,11790,0
20230908,120400,161926870,11790,11790,11790,11790,0
20230908,120300,161926870,11790,11790,11790,11790,0
20230908,120200,161926870,11790,11790,11790,11790,0
20230908,120100,161926870,11790,11790,11790,11790,0
20230908,120000,161926870,11790,11790,11790,11790,0
20230908,115900,161926870,11790,11790,11790,11790,0
20230908,115800,161926870,11790,11790,11790,11790,0
20230908,115700,161926870,11790,11790,11790,11790,0
20230908,115600,161926870,11790,11790,11790,11790,0
20230908,115500,161926870,11790,11790,11790,11790,0
20230908,115400,161926870,11790,11790,11790,11790,0
20230908,115300,161926870,11790,11790,11790,11790,50
20230908,115200,161337370,11790,11790,11790,11790,0
20230908,115100,161337370,11790,11790,11790,11790,178
20230908,115000,159238750,11790,11790,11790,11790,0
20230908,114900,159238750,11790,11790,11790,11790,0
20230908,114800,159238750,11790,11790,11790,11790,1
20230908,114700,159226960,11780,11780,11780,11780,0
20230908,114600,159226960,11780,11780,11780,11780,0
20230908,114500,159226960,11780,11780,11780,11780,0
20230908,114400,159226960,11780,11780,11780,11780,0
20230908,114300,159226960,11780,11780,11780,11780,0
20230908,114200,159226960,11780,11780,11780,11780,0
20230908,114100,159226960,11780,11780,11780,11780,0
20230908,114000,159226960,11780,11780,11780,11780,0
20230908,113900,159226960,11780,11780,11780,11780,0
20230908,113800,159226960,11780,11780,11780,11780,0
20230908,113700,159226960,11780,11780,11780,11780,1
20230908,113600,159215180,11720,11720,11720,11720,92
20230908,113500,158136940,11680,11680,11680,11680,8
20230908,113400,158043500,11680,11680,11680,11680,5
20230908,113300,157985100,11680,11680,11680,11680,2
20230908,113200,157961740,11720,11720,11720,11720,0
20230908,113100,157961740,11720,11720,11720,11720,0
20230908,113000,157961740,11720,11720,11720,11720,0
20230908,112900,157961740,11720,11720,11720,11720,0
20230908,112800,157961740,11720,11720,11720,11720,0
20230908,112700,157961740,11720,11720,11720,11720,0
20230908,112600,157961740,11720,11680,11720,11680,12
20230908,112500,157821300,11670,11670,11670,11670,5
20230908,112400,157762950,11690,11690,11690,11690,0
20230908,112300,157762950,11690,11690,11690,11690,0
20230908,112200,157762950,11690,11690,11690,11690,12
20230908,112100,157622670,11690,11700,11700,11690,487
20230908,112000,151925330,11690,11690,11690,11690,0
20230908,111900,151925330,11690,11690,11690,11690,100
20230908,111800,150756330,11690,11690,11690,11690,0
20230908,111700,150756330,11690,11690,11690,11690,0
20230908,111600,150756330,11690,11690,11690,11690,0
20230908,111500,150756330,11690,11690,11690,11690,0
20230908,111400,150756330,11690,11690,11690,11690,0
20230908,111300,150756330,11690,11700,11700,11690,52
20230908,111200,150147950,11710,11710,11710,11710,0
20230908,111100,150147950,11710,11710,11710,11710,0
20230908,111000,150147950,11710,11710,11710,11710,0
20230908,110900,150147950,11710,11710,11710,11710,0
20230908,110800,150147950,11710,11710,11710,11710,0
20230908,110700,150147950,11710,11710,11710,11710,0
20230908,110600,150147950,11710,11710,11710,11710,107
20230908,110500,148894980,11720,11720,11720,11720,5
20230908,110400,148836380,11720,11720,11720,11720,60
20230908,110300,148133180,11720,11720,11720,11720,0
20230908,110200,148133180,11720,11720,11720,11720,15
20230908,110100,147957380,11720,11720,11720,11720,50
20230908,110000,147371380,11720,11720,11720,11720,5
20230908,105900,147312780,11720,11720,11720,11720,0
20230908,105800,147312780,11720,11720,11720,11720,0
20230908,105700,147312780,11720,11720,11720,11720,0
20230908,105600,147312780,11720,11720,11720,11720,0
20230908,105500,147312780,11720,11720,11720,11720,0
20230908,105400,147312780,11720,11720,11720,11720,0
20230908,105300,147312780,11720,11720,11720,11720,19
20230908,105200,147090100,11720,11720,11720,11720,20
20230908,105100,146855700,11720,11720,11720,11720,0
20230908,105000,146855700,11720,11720,11720,11720,0
20230908,104900,146855700,11720,11720,11720,11720,0
20230908,104800,146855700,11720,11720,11720,11720,0
20230908,104700,146855700,11720,11720,11720,11720,227
20230908,104600,144195260,11780,11780,11780,11780,0
20230908,104500,144195260,11780,11780,11780,11780,0
20230908,104400,144195260,11780,11780,11780,11780,0
20230908,104300,144195260,11780,11780,11780,11780,0
20230908,104200,144195260,11780,11780,11780,11780,0
20230908,104100,144195260,11780,11770,11780,11770,6
20230908,104000,144124610,11710,11710,11710,11710,245
20230908,103900,141255660,11710,11710,11710,11710,30
20230908,103800,140904360,11710,11710,11710,11710,0
20230908,103700,140904360,11710,11710,11710,11710,1
20230908,103600,140892650,11710,11710,11710,11710,0
20230908,103500,140892650,11710,11710,11710,11710,2
20230908,103400,140869230,11710,11710,11710,11710,0
20230908,103300,140869230,11710,11710,11710,11710,20
20230908,103200,140635030,11710,11710,11710,11710,15
20230908,103100,140459380,11710,11710,11710,11710,0
20230908,103000,140459380,11710,11710,11710,11710,0
20230908,102900,140459380,11710,11710,11710,11710,0
20230908,102800,140459380,11710,11710,11710,11710,0
20230908,102700,140459380,11710,11710,11710,11710,0
20230908,102600,140459380,11710,11690,11710,11640,1963
20230908,102500,117544440,11690,11700,11700,11690,168
20230908,102400,115580510,11700,11700,11700,11700,29
20230908,102300,115241210,11710,11700,11710,11700,478
20230908,102200,109648600,11700,11700,11700,11700,0
20230908,102100,109648600,11700,11700,11700,11700,0
20230908,102000,109648600,11700,11700,11700,11700,24
20230908,101900,109367800,11710,11710,11710,11710,0
20230908,101800,109367800,11710,11710,11710,11710,0
20230908,101700,109367800,11710,11710,11710,11710,94
20230908,101600,108267060,11710,11710,11710,11710,0
20230908,101500,108267060,11710,11710,11710,11710,0
20230908,101400,108267060,11710,11710,11710,11710,1
20230908,101300,108255350,11700,11700,11700,11700,0
20230908,101200,108255350,11700,11710,11710,11700,1320
20230908,101100,92805030,11720,11740,11740,11720,800
20230908,101000,83423890,11720,11740,11740,11720,139
20230908,100900,81794310,11730,11730,11730,11730,25
20230908,100800,81501060,11740,11740,11740,11740,72
20230908,100700,80655780,11800,11730,11800,11720,280
20230908,100600,77372450,11740,11800,11800,11740,915
20230908,100500,66628230,11800,11800,11800,11800,0
20230908,100400,66628230,11800,11800,11800,11800,0
20230908,100300,66628230,11800,11800,11800,11800,1
20230908,100200,66616430,11810,11810,11810,11810,0
20230908,100100,66616430,11810,11810,11810,11810,0
20230908,100000,66616430,11810,11750,11810,11750,2
20230908,095900,66592870,11750,11750,11750,11750,0
20230908,095800,66592870,11750,11750,11750,11750,0
20230908,095700,66592870,11750,11750,11750,11750,0
20230908,095600,66592870,11750,11750,11750,11750,0
20230908,095500,66592870,11750,11750,11750,11750,0
20230908,095400,66592870,11750,11780,11780,11750,399
20230908,095300,61902670,11760,11760,11760,11760,0
20230908,095200,61902670,11760,11760,11760,11760,0
20230908,095100,61902670,11760,11760,11760,11760,174
20230908,095000,59856430,11840,11840,11840,11840,0
20230908,094900,59856430,11840,11840,11840,11840,0
20230908,094800,59856430,11840,11840,11840,11840,0
20230908,094700,59856430,11840,11840,11840,11840,0
20230908,094600,59856430,11840,11840,11840,11840,0
20230908,094500,59856430,11840,11840,11840,11840,6
20230908,094400,59785390,11840,11840,11840,11840,0
20230908,094300,59785390,11840,11840,11840,11840,0
20230908,094200,59785390,11840,11840,11840,11840,0
20230908,094100,59785390,11840,11770,11840,11770,150
20230908,094000,58016310,11770,11770,11770,11770,8
20230908,093900,57922150,11780,11780,11780,11780,1
20230908,093800,57910370,11740,11740,11740,11740,0
20230908,093700,57910370,11740,11740,11740,11740,0
20230908,093600,57910370,11740,11740,11740,11740,21
20230908,093500,57663830,11740,11790,11790,11740,488
20230908,093400,51930770,11790,11790,11790,11790,2
20230908,093300,51907190,11750,11750,11750,11750,0
20230908,093200,51907190,11750,11750,11750,11750,0
20230908,093100,51907190,11750,11750,11750,11750,7
20230908,093000,51824940,11750,11750,11750,11750,50
20230908,092900,51237440,11750,11750,11750,11750,445
20230908,092800,46008690,11760,11770,11770,11750,613
20230908,092700,38795600,11780,11780,11780,11780,300
20230908,092600,35261600,11780,11790,11790,11780,129
20230908,092500,33741190,11790,11790,11790,11790,0
20230908,092400,33741190,11790,11790,11790,11790,0
20230908,092300,33741190,11790,11790,11790,11790,0
20230908,092200,33741190,11790,11790,11790,11790,8
20230908,092100,33646870,11790,11810,11810,11790,246
20230908,092000,30744670,11810,11820,11820,11810,107
20230908,091900,29480930,11820,11820,11820,11820,0
20230908,091800,29480930,11820,11820,11820,11820,0
20230908,091700,29480930,11820,11820,11820,11820,0
20230908,091600,29480930,11820,11820,11820,11820,52
20230908,091500,28866290,11820,11820,11820,11820,1
20230908,091400,28854470,11820,11820,11820,11820,6
20230908,091300,28783550,11820,11820,11820,11820,0
20230908,091200,28783550,11820,11820,11820,11820,6
20230908,091100,28712630,11820,11820,11820,11820,2
20230908,091000,28688990,11770,11770,11770,11770,10
20230908,090900,28571290,11760,11760,11760,11760,0
20230908,090800,28571290,11760,11840,11840,11760,650
20230908,090700,20916750,11850,11850,11850,11850,0
20230908,090600,20916750,11850,11850,11850,11850,0
20230908,090500,20916750,11850,11840,11850,11840,12
20230908,090400,20774560,11820,11820,11820,11820,0
20230908,090300,20774560,11820,11820,11820,11820,14
20230908,090200,20609080,11820,11800,11860,11800,87
20230908,090100,19581120,11740,11740,11740,11740,73
20230908,090000,18724100,11730,11740,11750,11730,1595