KissMeData/214610/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201500,367829285,3275,3275,3275,3275,2327
20230908,201400,367829285,3275,3275,3275,3275,0
20230908,201300,367829285,3275,3275,3275,3275,0
20230908,201200,367829285,3275,3275,3275,3275,0
20230908,201100,367829285,3275,3275,3275,3275,0
20230908,201000,367829285,3275,3275,3275,3275,0
20230908,200900,367829285,3275,3275,3275,3275,0
20230908,200800,367829285,3275,3275,3275,3275,0
20230908,200700,367829285,3275,3275,3275,3275,0
20230908,200600,367829285,3275,3275,3275,3275,0
20230908,200500,367829285,3275,3275,3275,3275,0
20230908,200400,367829285,3275,3275,3275,3275,0
20230908,200300,367829285,3275,3275,3275,3275,0
20230908,200200,367829285,3275,3275,3275,3275,0
20230908,200100,367829285,3275,3275,3275,3275,0
20230908,200000,367829285,3275,3275,3275,3275,0
20230908,195900,367829285,3275,3275,3275,3275,0
20230908,195800,367829285,3275,3275,3275,3275,0
20230908,195700,367829285,3275,3275,3275,3275,0
20230908,195600,367829285,3275,3275,3275,3275,0
20230908,195500,367829285,3275,3275,3275,3275,0
20230908,195400,367829285,3275,3275,3275,3275,0
20230908,195300,367829285,3275,3275,3275,3275,0
20230908,195200,367829285,3275,3275,3275,3275,0
20230908,195100,367829285,3275,3275,3275,3275,0
20230908,195000,367829285,3275,3275,3275,3275,0
20230908,194900,367829285,3275,3275,3275,3275,0
20230908,194800,367829285,3275,3275,3275,3275,0
20230908,194700,367829285,3275,3275,3275,3275,0
20230908,194600,367829285,3275,3275,3275,3275,0
20230908,194500,367829285,3275,3275,3275,3275,2327
20230908,194400,367829285,3275,3275,3275,3275,0
20230908,194300,367829285,3275,3275,3275,3275,0
20230908,194200,367829285,3275,3275,3275,3275,0
20230908,194100,367829285,3275,3275,3275,3275,0
20230908,194000,367829285,3275,3275,3275,3275,0
20230908,193900,367829285,3275,3275,3275,3275,0
20230908,193800,367829285,3275,3275,3275,3275,0
20230908,193700,367829285,3275,3275,3275,3275,0
20230908,193600,367829285,3275,3275,3275,3275,0
20230908,193500,367829285,3275,3275,3275,3275,0
20230908,193400,367829285,3275,3275,3275,3275,0
20230908,193300,367829285,3275,3275,3275,3275,0
20230908,193200,367829285,3275,3275,3275,3275,0
20230908,193100,367829285,3275,3275,3275,3275,0
20230908,193000,367829285,3275,3275,3275,3275,0
20230908,192900,367829285,3275,3275,3275,3275,0
20230908,192800,367829285,3275,3275,3275,3275,0
20230908,192700,367829285,3275,3275,3275,3275,0
20230908,192600,367829285,3275,3275,3275,3275,0
20230908,192500,367829285,3275,3275,3275,3275,0
20230908,192400,367829285,3275,3275,3275,3275,0
20230908,192300,367829285,3275,3275,3275,3275,0
20230908,192200,367829285,3275,3275,3275,3275,0
20230908,192100,367829285,3275,3275,3275,3275,0
20230908,192000,367829285,3275,3275,3275,3275,0
20230908,191900,367829285,3275,3275,3275,3275,0
20230908,191800,367829285,3275,3275,3275,3275,0
20230908,191700,367829285,3275,3275,3275,3275,0
20230908,191600,367829285,3275,3275,3275,3275,0
20230908,191500,367829285,3275,3275,3275,3275,2327
20230908,191400,367829285,3275,3275,3275,3275,0
20230908,191300,367829285,3275,3275,3275,3275,0
20230908,191200,367829285,3275,3275,3275,3275,0
20230908,191100,367829285,3275,3275,3275,3275,0
20230908,191000,367829285,3275,3275,3275,3275,0
20230908,190900,367829285,3275,3275,3275,3275,0
20230908,190800,367829285,3275,3275,3275,3275,0
20230908,190700,367829285,3275,3275,3275,3275,0
20230908,190600,367829285,3275,3275,3275,3275,0
20230908,190500,367829285,3275,3275,3275,3275,0
20230908,190400,367829285,3275,3275,3275,3275,0
20230908,190300,367829285,3275,3275,3275,3275,0
20230908,190200,367829285,3275,3275,3275,3275,0
20230908,190100,367829285,3275,3275,3275,3275,0
20230908,190000,367829285,3275,3275,3275,3275,0
20230908,185900,367829285,3275,3275,3275,3275,0
20230908,185800,367829285,3275,3275,3275,3275,0
20230908,185700,367829285,3275,3275,3275,3275,0
20230908,185600,367829285,3275,3275,3275,3275,0
20230908,185500,367829285,3275,3275,3275,3275,0
20230908,185400,367829285,3275,3275,3275,3275,0
20230908,185300,367829285,3275,3275,3275,3275,0
20230908,185200,367829285,3275,3275,3275,3275,0
20230908,185100,367829285,3275,3275,3275,3275,0
20230908,185000,367829285,3275,3275,3275,3275,0
20230908,184900,367829285,3275,3275,3275,3275,0
20230908,184800,367829285,3275,3275,3275,3275,0
20230908,184700,367829285,3275,3275,3275,3275,0
20230908,184600,367829285,3275,3275,3275,3275,0
20230908,184500,367829285,3275,3275,3275,3275,2327
20230908,184400,367829285,3275,3275,3275,3275,0
20230908,184300,367829285,3275,3275,3275,3275,0
20230908,184200,367829285,3275,3275,3275,3275,0
20230908,184100,367829285,3275,3275,3275,3275,0
20230908,184000,367829285,3275,3275,3275,3275,0
20230908,183900,367829285,3275,3275,3275,3275,0
20230908,183800,367829285,3275,3275,3275,3275,0
20230908,183700,367829285,3275,3275,3275,3275,0
20230908,183600,367829285,3275,3275,3275,3275,0
20230908,183500,367829285,3275,3275,3275,3275,0
20230908,183400,367829285,3275,3275,3275,3275,0
20230908,183300,367829285,3275,3275,3275,3275,0
20230908,183200,367829285,3275,3275,3275,3275,0
20230908,183100,367829285,3275,3275,3275,3275,0
20230908,183000,367829285,3275,3275,3275,3275,0
20230908,182900,367829285,3275,3275,3275,3275,0
20230908,182800,367829285,3275,3275,3275,3275,0
20230908,182700,367829285,3275,3275,3275,3275,0
20230908,182600,367829285,3275,3275,3275,3275,0
20230908,182500,367829285,3275,3275,3275,3275,0
20230908,182400,367829285,3275,3275,3275,3275,0
20230908,182300,367829285,3275,3275,3275,3275,0
20230908,182200,367829285,3275,3275,3275,3275,0
20230908,182100,367829285,3275,3275,3275,3275,0
20230908,182000,367829285,3275,3275,3275,3275,0
20230908,181900,367829285,3275,3275,3275,3275,0
20230908,181800,367829285,3275,3275,3275,3275,0
20230908,181700,367829285,3275,3275,3275,3275,0
20230908,181600,367829285,3275,3275,3275,3275,0
20230908,181500,367829285,3275,3275,3275,3275,2327
20230908,181400,367829285,3275,3275,3275,3275,0
20230908,181300,367829285,3275,3275,3275,3275,0
20230908,181200,367829285,3275,3275,3275,3275,0
20230908,181100,367829285,3275,3275,3275,3275,0
20230908,181000,367829285,3275,3275,3275,3275,0
20230908,180900,367829285,3275,3275,3275,3275,0
20230908,180800,367829285,3275,3275,3275,3275,0
20230908,180700,367829285,3275,3275,3275,3275,0
20230908,180600,367829285,3275,3275,3275,3275,0
20230908,180500,367829285,3275,3275,3275,3275,0
20230908,180400,367829285,3275,3275,3275,3275,0
20230908,180300,367829285,3275,3275,3275,3275,0
20230908,180200,367829285,3275,3275,3275,3275,0
20230908,180100,367829285,3275,3275,3275,3275,0
20230908,180000,367829285,3275,3275,3275,3275,0
20230908,175900,367829285,3275,3275,3275,3275,0
20230908,175800,367829285,3275,3275,3275,3275,0
20230908,175700,367829285,3275,3275,3275,3275,0
20230908,175600,367829285,3275,3275,3275,3275,0
20230908,175500,367829285,3275,3275,3275,3275,0
20230908,175400,367829285,3275,3275,3275,3275,0
20230908,175300,367829285,3275,3275,3275,3275,0
20230908,175200,367829285,3275,3275,3275,3275,0
20230908,175100,367829285,3275,3275,3275,3275,0
20230908,175000,367829285,3275,3275,3275,3275,0
20230908,174900,367829285,3275,3275,3275,3275,0
20230908,174800,367829285,3275,3275,3275,3275,0
20230908,174700,367829285,3275,3275,3275,3275,0
20230908,174600,367829285,3275,3275,3275,3275,0
20230908,174500,367829285,3275,3275,3275,3275,2327
20230908,174400,367829285,3275,3275,3275,3275,0
20230908,174300,367829285,3275,3275,3275,3275,0
20230908,174200,367829285,3275,3275,3275,3275,0
20230908,174100,367829285,3275,3275,3275,3275,0
20230908,174000,367829285,3275,3275,3275,3275,0
20230908,173900,367829285,3275,3275,3275,3275,0
20230908,173800,367829285,3275,3275,3275,3275,0
20230908,173700,367829285,3275,3275,3275,3275,0
20230908,173600,367829285,3275,3275,3275,3275,0
20230908,173500,367829285,3275,3275,3275,3275,0
20230908,173400,367829285,3275,3275,3275,3275,0
20230908,173300,367829285,3275,3275,3275,3275,0
20230908,173200,367829285,3275,3275,3275,3275,0
20230908,173100,367829285,3275,3275,3275,3275,0
20230908,173000,367829285,3275,3275,3275,3275,0
20230908,172900,367829285,3275,3275,3275,3275,0
20230908,172800,367829285,3275,3275,3275,3275,0
20230908,172700,367829285,3275,3275,3275,3275,0
20230908,172600,367829285,3275,3275,3275,3275,0
20230908,172500,367829285,3275,3275,3275,3275,0
20230908,172400,367829285,3275,3275,3275,3275,0
20230908,172300,367829285,3275,3275,3275,3275,0
20230908,172200,367829285,3275,3275,3275,3275,0
20230908,172100,367829285,3275,3275,3275,3275,0
20230908,172000,367829285,3275,3275,3275,3275,0
20230908,171900,367829285,3275,3275,3275,3275,0
20230908,171800,367829285,3275,3275,3275,3275,0
20230908,171700,367829285,3275,3275,3275,3275,0
20230908,171600,367829285,3275,3275,3275,3275,0
20230908,171500,367829285,3275,3275,3275,3275,2327
20230908,171400,367829285,3275,3275,3275,3275,0
20230908,171300,367829285,3275,3275,3275,3275,0
20230908,171200,367829285,3275,3275,3275,3275,0
20230908,171100,367829285,3275,3275,3275,3275,0
20230908,171000,367829285,3275,3275,3275,3275,0
20230908,170900,367829285,3275,3275,3275,3275,0
20230908,170800,367829285,3275,3275,3275,3275,0
20230908,170700,367829285,3275,3275,3275,3275,0
20230908,170600,367829285,3275,3275,3275,3275,0
20230908,170500,367829285,3275,3275,3275,3275,0
20230908,170400,367829285,3275,3275,3275,3275,0
20230908,170300,367829285,3275,3275,3275,3275,0
20230908,170200,367829285,3275,3275,3275,3275,0
20230908,170100,367829285,3275,3275,3275,3275,0
20230908,170000,367829285,3275,3275,3275,3275,0
20230908,165900,367829285,3275,3275,3275,3275,0
20230908,165800,367829285,3275,3275,3275,3275,0
20230908,165700,367829285,3275,3275,3275,3275,0
20230908,165600,367829285,3275,3275,3275,3275,0
20230908,165500,367829285,3275,3275,3275,3275,0
20230908,165400,367829285,3275,3275,3275,3275,0
20230908,165300,367829285,3275,3275,3275,3275,0
20230908,165200,367829285,3275,3275,3275,3275,0
20230908,165100,367829285,3275,3275,3275,3275,0
20230908,165000,367829285,3275,3275,3275,3275,0
20230908,164900,367829285,3275,3275,3275,3275,0
20230908,164800,367829285,3275,3275,3275,3275,0
20230908,164700,367829285,3275,3275,3275,3275,0
20230908,164600,367829285,3275,3275,3275,3275,0
20230908,164500,367829285,3275,3275,3275,3275,2327
20230908,164400,367829285,3275,3275,3275,3275,0
20230908,164300,367829285,3275,3275,3275,3275,0
20230908,164200,367829285,3275,3275,3275,3275,0
20230908,164100,367829285,3275,3275,3275,3275,0
20230908,164000,367829285,3275,3275,3275,3275,0
20230908,163900,367829285,3275,3275,3275,3275,0
20230908,163800,367829285,3275,3275,3275,3275,0
20230908,163700,367829285,3275,3275,3275,3275,0
20230908,163600,367829285,3275,3275,3275,3275,0
20230908,163500,367829285,3275,3275,3275,3275,0
20230908,163400,367829285,3275,3275,3275,3275,0
20230908,163300,367829285,3275,3275,3275,3275,0
20230908,163200,367829285,3275,3275,3275,3275,0
20230908,163100,367829285,3275,3275,3275,3275,0
20230908,163000,367829285,3275,3275,3275,3275,0
20230908,162900,367829285,3275,3275,3275,3275,0
20230908,162800,367829285,3275,3275,3275,3275,0
20230908,162700,367829285,3275,3275,3275,3275,0
20230908,162600,367829285,3275,3275,3275,3275,0
20230908,162500,367829285,3275,3275,3275,3275,0
20230908,162400,367829285,3275,3275,3275,3275,0
20230908,162300,367829285,3275,3275,3275,3275,0
20230908,162200,367829285,3275,3275,3275,3275,0
20230908,162100,367829285,3275,3275,3275,3275,0
20230908,162000,367829285,3275,3275,3275,3275,0
20230908,161900,367829285,3275,3275,3275,3275,0
20230908,161800,367829285,3275,3275,3275,3275,0
20230908,161700,367829285,3275,3275,3275,3275,0
20230908,161600,367829285,3275,3275,3275,3275,0
20230908,161500,367829285,3275,3275,3275,3275,2327
20230908,161400,367829285,3275,3275,3275,3275,0
20230908,161300,367829285,3275,3275,3275,3275,0
20230908,161200,367829285,3275,3275,3275,3275,0
20230908,161100,367829285,3275,3275,3275,3275,0
20230908,161000,367829285,3275,3275,3275,3275,0
20230908,160900,367829285,3275,3275,3275,3275,0
20230908,160800,367829285,3275,3275,3275,3275,0
20230908,160700,367829285,3275,3275,3275,3275,0
20230908,160600,367829285,3275,3275,3275,3275,0
20230908,160500,367829285,3275,3275,3275,3275,0
20230908,160400,367829285,3275,3275,3275,3275,0
20230908,160300,367829285,3275,3275,3275,3275,0
20230908,160200,367829285,3275,3275,3275,3275,0
20230908,160100,367829285,3275,3275,3275,3275,0
20230908,160000,367829285,3275,3275,3275,3275,0
20230908,155900,367829285,3275,3275,3275,3275,0
20230908,155800,367829285,3275,3275,3275,3275,0
20230908,155700,367829285,3275,3275,3275,3275,0
20230908,155600,367829285,3275,3275,3275,3275,0
20230908,155500,367829285,3275,3275,3275,3275,0
20230908,155400,367829285,3275,3275,3275,3275,0
20230908,155300,367829285,3275,3275,3275,3275,0
20230908,155200,367829285,3275,3275,3275,3275,0
20230908,155100,367829285,3275,3275,3275,3275,0
20230908,155000,367829285,3275,3275,3275,3275,0
20230908,154900,367829285,3275,3275,3275,3275,0
20230908,154800,367829285,3275,3275,3275,3275,0
20230908,154700,367829285,3275,3275,3275,3275,0
20230908,154600,367829285,3275,3275,3275,3275,0
20230908,154500,367829285,3275,3275,3275,3275,2327
20230908,154400,367829285,3275,3275,3275,3275,0
20230908,154300,367829285,3275,3275,3275,3275,0
20230908,154200,367829285,3275,3275,3275,3275,0
20230908,154100,367829285,3275,3275,3275,3275,0
20230908,154000,367829285,3275,3275,3275,3275,0
20230908,153900,367829285,3275,3275,3275,3275,0
20230908,153800,367829285,3275,3275,3275,3275,0
20230908,153700,367829285,3275,3275,3275,3275,0
20230908,153600,367829285,3275,3275,3275,3275,0
20230908,153500,367829285,3275,3275,3275,3275,0
20230908,153400,367829285,3275,3275,3275,3275,0
20230908,153300,367829285,3275,3275,3275,3275,0
20230908,153200,367829285,3275,3275,3275,3275,0
20230908,153100,367829285,3275,3275,3275,3275,0
20230908,153000,367829285,3275,3275,3275,3275,2327
20230908,152900,360208360,3290,3290,3290,3290,0
20230908,152800,360208360,3290,3290,3290,3290,0
20230908,152700,360208360,3290,3290,3290,3290,0
20230908,152600,360208360,3290,3290,3290,3290,0
20230908,152500,360208360,3290,3290,3290,3290,0
20230908,152400,360208360,3290,3290,3290,3290,0
20230908,152300,360208360,3290,3290,3290,3290,0
20230908,152200,360208360,3290,3290,3290,3290,0
20230908,152100,360208360,3290,3290,3290,3290,0
20230908,152000,360208360,3290,3290,3290,3290,0
20230908,151900,360208360,3290,3290,3290,3290,30
20230908,151800,360109660,3290,3290,3295,3280,708
20230908,151700,357780725,3290,3290,3290,3290,110
20230908,151600,357418825,3290,3290,3290,3290,50
20230908,151500,357254325,3295,3295,3295,3295,198
20230908,151400,356601915,3275,3295,3295,3270,3947
20230908,151300,343659545,3300,3300,3300,3300,0
20230908,151200,343659545,3300,3295,3300,3295,165
20230908,151100,343115070,3300,3300,3300,3300,0
20230908,151000,343115070,3300,3300,3300,3300,0
20230908,150900,343115070,3300,3300,3300,3300,0
20230908,150800,343115070,3300,3295,3300,3295,7
20230908,150700,343091990,3295,3300,3300,3285,81
20230908,150600,342825350,3295,3295,3295,3295,0
20230908,150500,342825350,3295,3300,3300,3295,73
20230908,150400,342584715,3300,3300,3300,3300,100
20230908,150300,342254715,3295,3300,3300,3295,424
20230908,150200,340857625,3295,3295,3295,3295,57
20230908,150100,340669810,3295,3295,3295,3295,2
20230908,150000,340663220,3295,3295,3295,3295,105
20230908,145900,340317245,3295,3295,3295,3295,0
20230908,145800,340317245,3295,3280,3295,3270,2110
20230908,145700,333411935,3270,3295,3295,3270,1165
20230908,145600,329588325,3290,3290,3290,3290,0
20230908,145500,329588325,3290,3290,3290,3290,0
20230908,145400,329588325,3290,3290,3290,3290,100
20230908,145300,329259325,3285,3285,3285,3285,0
20230908,145200,329259325,3285,3285,3285,3285,10
20230908,145100,329226475,3300,3300,3300,3300,60
20230908,145000,329028475,3280,3295,3300,3280,842
20230908,144900,326261990,3300,3300,3300,3300,201
20230908,144800,325598690,3300,3300,3300,3300,0
20230908,144700,325598690,3300,3315,3315,3300,372
20230908,144600,324371075,3315,3320,3320,3315,2
20230908,144500,324364440,3300,3300,3300,3300,0
20230908,144400,324364440,3300,3320,3320,3300,5505
20230908,144300,306172060,3320,3320,3320,3320,0
20230908,144200,306172060,3320,3320,3320,3320,1
20230908,144100,306168740,3320,3320,3320,3320,1121
20230908,144000,302447020,3320,3325,3325,3320,762
20230908,143900,299913515,3325,3325,3325,3325,1000
20230908,143800,296588515,3320,3320,3320,3320,0
20230908,143700,296588515,3320,3320,3320,3320,11
20230908,143600,296551995,3320,3320,3320,3320,35
20230908,143500,296435795,3320,3315,3320,3315,30
20230908,143400,296336325,3320,3320,3320,3320,213
20230908,143300,295629165,3320,3320,3320,3320,0
20230908,143200,295629165,3320,3320,3320,3320,0
20230908,143100,295629165,3320,3320,3320,3320,20
20230908,143000,295562765,3310,3310,3310,3310,0
20230908,142900,295562765,3310,3310,3310,3310,0
20230908,142800,295562765,3310,3310,3310,3310,0
20230908,142700,295562765,3310,3310,3310,3310,0
20230908,142600,295562765,3310,3310,3310,3310,510
20230908,142500,293874665,3310,3310,3310,3310,0
20230908,142400,293874665,3310,3310,3310,3310,0
20230908,142300,293874665,3310,3315,3315,3295,9606
20230908,142200,262154640,3320,3320,3320,3320,0
20230908,142100,262154640,3320,3315,3325,3315,53
20230908,142000,261978685,3315,3315,3315,3315,528
20230908,141900,260228365,3315,3315,3315,3315,1
20230908,141800,260225050,3315,3320,3320,3315,1520
20230908,141700,255186230,3320,3320,3320,3320,2
20230908,141600,255179590,3320,3330,3330,3320,2218
20230908,141500,247803790,3330,3330,3330,3330,0
20230908,141400,247803790,3330,3330,3330,3320,2688
20230908,141300,238866500,3330,3345,3345,3330,4799
20230908,141200,222862140,3350,3350,3350,3350,15
20230908,141100,222811890,3350,3350,3350,3350,0
20230908,141000,222811890,3350,3350,3350,3350,675
20230908,140900,220550640,3350,3350,3350,3350,64
20230908,140800,220336240,3345,3345,3345,3345,261
20230908,140700,219463195,3345,3345,3345,3345,100
20230908,140600,219128695,3345,3345,3345,3345,0
20230908,140500,219128695,3345,3350,3350,3345,5
20230908,140400,219111960,3355,3355,3355,3355,0
20230908,140300,219111960,3355,3355,3355,3355,100
20230908,140200,218776460,3345,3345,3345,3345,0
20230908,140100,218776460,3345,3345,3345,3345,4
20230908,140000,218763080,3345,3345,3345,3345,2
20230908,135900,218756390,3345,3345,3345,3345,23
20230908,135800,218679455,3355,3355,3355,3355,10
20230908,135700,218645905,3355,3345,3355,3345,24
20230908,135600,218565425,3355,3345,3355,3345,66
20230908,135500,218344565,3345,3345,3345,3345,56
20230908,135400,218157245,3345,3350,3350,3345,1499
20230908,135300,213135860,3355,3355,3355,3355,0
20230908,135200,213135860,3355,3355,3355,3355,0
20230908,135100,213135860,3355,3355,3355,3355,0
20230908,135000,213135860,3355,3355,3355,3355,0
20230908,134900,213135860,3355,3355,3355,3355,0
20230908,134800,213135860,3355,3355,3355,3355,6
20230908,134700,213115730,3355,3355,3355,3355,5
20230908,134600,213098955,3355,3355,3355,3355,155
20230908,134500,212578930,3355,3355,3355,3355,0
20230908,134400,212578930,3355,3355,3355,3355,0
20230908,134300,212578930,3355,3355,3355,3355,0
20230908,134200,212578930,3355,3355,3355,3355,0
20230908,134100,212578930,3355,3355,3355,3355,10
20230908,134000,212545380,3355,3355,3355,3355,0
20230908,133900,212545380,3355,3355,3355,3355,0
20230908,133800,212545380,3355,3355,3355,3355,251
20230908,133700,211703275,3355,3375,3375,3355,1004
20230908,133600,208316725,3380,3380,3380,3380,5
20230908,133500,208299825,3380,3380,3380,3380,100
20230908,133400,207961825,3380,3380,3380,3380,0
20230908,133300,207961825,3380,3380,3380,3380,1
20230908,133200,207958445,3380,3380,3380,3380,0
20230908,133100,207958445,3380,3380,3380,3380,0
20230908,133000,207958445,3380,3380,3380,3380,181
20230908,132900,207346665,3380,3380,3380,3380,0
20230908,132800,207346665,3380,3380,3380,3380,24
20230908,132700,207265545,3375,3375,3375,3375,0
20230908,132600,207265545,3375,3375,3375,3375,3
20230908,132500,207255420,3375,3375,3375,3375,64
20230908,132400,207039420,3375,3375,3375,3375,100
20230908,132300,206701920,3375,3375,3375,3375,413
20230908,132200,205308045,3375,3375,3375,3375,193
20230908,132100,204656670,3375,3375,3375,3375,0
20230908,132000,204656670,3375,3375,3375,3375,0
20230908,131900,204656670,3375,3375,3375,3375,300
20230908,131800,203644170,3375,3375,3375,3375,0
20230908,131700,203644170,3375,3375,3375,3375,0
20230908,131600,203644170,3375,3375,3375,3375,0
20230908,131500,203644170,3375,3360,3375,3360,222
20230908,131400,202896210,3355,3355,3355,3355,0
20230908,131300,202896210,3355,3355,3355,3355,0
20230908,131200,202896210,3355,3355,3355,3355,0
20230908,131100,202896210,3355,3355,3355,3355,328
20230908,131000,201795770,3355,3355,3355,3355,1
20230908,130900,201792415,3355,3355,3355,3355,2
20230908,130800,201785705,3355,3355,3355,3355,150
20230908,130700,201282455,3355,3355,3355,3355,0
20230908,130600,201282455,3355,3355,3355,3355,0
20230908,130500,201282455,3355,3355,3355,3355,0
20230908,130400,201282455,3355,3355,3355,3355,0
20230908,130300,201282455,3355,3355,3355,3355,1
20230908,130200,201279100,3355,3355,3355,3355,0
20230908,130100,201279100,3355,3355,3355,3355,0
20230908,130000,201279100,3355,3355,3355,3355,0
20230908,125900,201279100,3355,3350,3355,3350,23
20230908,125800,201202035,3350,3350,3350,3350,0
20230908,125700,201202035,3350,3350,3350,3350,0
20230908,125600,201202035,3350,3350,3350,3350,214
20230908,125500,200485135,3355,3355,3355,3355,1
20230908,125400,200481780,3350,3350,3350,3350,122
20230908,125300,200073080,3355,3360,3360,3355,864
20230908,125200,197170430,3360,3360,3360,3360,1
20230908,125100,197167070,3365,3365,3365,3365,0
20230908,125000,197167070,3365,3360,3365,3360,142
20230908,124900,196689850,3360,3360,3360,3360,0
20230908,124800,196689850,3360,3360,3360,3360,89
20230908,124700,196390810,3360,3360,3360,3360,1
20230908,124600,196387450,3360,3360,3360,3360,0
20230908,124500,196387450,3360,3360,3360,3360,0
20230908,124400,196387450,3360,3360,3360,3360,0
20230908,124300,196387450,3360,3360,3360,3360,0
20230908,124200,196387450,3360,3360,3360,3360,0
20230908,124100,196387450,3360,3360,3360,3360,0
20230908,124000,196387450,3360,3360,3360,3360,0
20230908,123900,196387450,3360,3360,3360,3360,3
20230908,123800,196377370,3360,3360,3360,3360,0
20230908,123700,196377370,3360,3360,3360,3360,0
20230908,123600,196377370,3360,3360,3360,3360,10
20230908,123500,196343770,3360,3360,3360,3360,0
20230908,123400,196343770,3360,3360,3360,3360,0
20230908,123300,196343770,3360,3360,3360,3360,1
20230908,123200,196340410,3360,3360,3360,3360,0
20230908,123100,196340410,3360,3360,3360,3360,2
20230908,123000,196333690,3360,3360,3360,3360,102
20230908,122900,195990970,3335,3335,3335,3335,0
20230908,122800,195990970,3335,3350,3350,3335,6000
20230908,122700,175942035,3350,3350,3350,3350,0
20230908,122600,175942035,3350,3350,3350,3350,0
20230908,122500,175942035,3350,3350,3350,3350,0
20230908,122400,175942035,3350,3350,3350,3350,0
20230908,122300,175942035,3350,3350,3350,3350,0
20230908,122200,175942035,3350,3350,3350,3350,0
20230908,122100,175942035,3350,3350,3350,3350,20
20230908,122000,175875035,3345,3345,3345,3345,0
20230908,121900,175875035,3345,3345,3345,3345,0
20230908,121800,175875035,3345,3345,3345,3345,0
20230908,121700,175875035,3345,3345,3345,3345,0
20230908,121600,175875035,3345,3345,3345,3345,0
20230908,121500,175875035,3345,3345,3345,3345,0
20230908,121400,175875035,3345,3345,3345,3345,0
20230908,121300,175875035,3345,3345,3345,3345,0
20230908,121200,175875035,3345,3345,3345,3345,0
20230908,121100,175875035,3345,3345,3345,3345,0
20230908,121000,175875035,3345,3345,3345,3345,0
20230908,120900,175875035,3345,3345,3345,3345,0
20230908,120800,175875035,3345,3345,3345,3345,1
20230908,120700,175871690,3345,3345,3345,3345,300
20230908,120600,174868190,3345,3345,3345,3345,0
20230908,120500,174868190,3345,3345,3345,3345,0
20230908,120400,174868190,3345,3345,3345,3345,0
20230908,120300,174868190,3345,3355,3355,3345,4771
20230908,120200,158889320,3355,3355,3355,3355,0
20230908,120100,158889320,3355,3355,3355,3355,0
20230908,120000,158889320,3355,3355,3355,3355,0
20230908,115900,158889320,3355,3355,3355,3355,0
20230908,115800,158889320,3355,3355,3355,3355,0
20230908,115700,158889320,3355,3355,3355,3355,0
20230908,115600,158889320,3355,3355,3355,3355,0
20230908,115500,158889320,3355,3355,3355,3355,0
20230908,115400,158889320,3355,3355,3355,3355,1
20230908,115300,158885965,3355,3355,3355,3355,0
20230908,115200,158885965,3355,3355,3355,3355,0
20230908,115100,158885965,3355,3355,3355,3355,0
20230908,115000,158885965,3355,3355,3355,3355,0
20230908,114900,158885965,3355,3355,3355,3355,0
20230908,114800,158885965,3355,3370,3370,3355,120
20230908,114700,158482615,3365,3350,3365,3350,101
20230908,114600,158142765,3350,3350,3350,3350,0
20230908,114500,158142765,3350,3350,3350,3350,0
20230908,114400,158142765,3350,3350,3350,3350,0
20230908,114300,158142765,3350,3350,3350,3350,0
20230908,114200,158142765,3350,3350,3350,3350,0
20230908,114100,158142765,3350,3380,3380,3350,12
20230908,114000,158102515,3385,3385,3385,3385,0
20230908,113900,158102515,3385,3385,3385,3385,0
20230908,113800,158102515,3385,3385,3385,3385,0
20230908,113700,158102515,3385,3385,3385,3385,0
20230908,113600,158102515,3385,3385,3385,3385,0
20230908,113500,158102515,3385,3385,3385,3385,0
20230908,113400,158102515,3385,3385,3385,3385,0
20230908,113300,158102515,3385,3385,3385,3385,0
20230908,113200,158102515,3385,3385,3385,3385,1638
20230908,113100,152557885,3385,3375,3385,3375,1838
20230908,113000,146338175,3355,3350,3355,3350,509
20230908,112900,144630730,3340,3340,3340,3340,0
20230908,112800,144630730,3340,3340,3340,3340,193
20230908,112700,143986110,3335,3335,3335,3335,0
20230908,112600,143986110,3335,3335,3335,3335,0
20230908,112500,143986110,3335,3350,3350,3335,162
20230908,112400,143445480,3355,3355,3355,3355,3
20230908,112300,143435415,3350,3350,3350,3350,76
20230908,112200,143180815,3350,3350,3350,3350,11
20230908,112100,143143965,3350,3350,3350,3350,382
20230908,112000,141864265,3350,3350,3350,3350,9
20230908,111900,141834115,3350,3350,3350,3350,10
20230908,111800,141800615,3350,3350,3350,3350,0
20230908,111700,141800615,3350,3350,3350,3350,0
20230908,111600,141800615,3350,3350,3350,3350,0
20230908,111500,141800615,3350,3350,3350,3350,0
20230908,111400,141800615,3350,3350,3350,3350,16
20230908,111300,141747015,3350,3350,3350,3350,0
20230908,111200,141747015,3350,3350,3350,3350,0
20230908,111100,141747015,3350,3350,3350,3350,0
20230908,111000,141747015,3350,3350,3350,3350,0
20230908,110900,141747015,3350,3335,3350,3330,1129
20230908,110800,137980455,3340,3340,3340,3340,2037
20230908,110700,131176875,3340,3340,3340,3340,0
20230908,110600,131176875,3340,3340,3340,3340,0
20230908,110500,131176875,3340,3345,3345,3340,2550
20230908,110400,122647330,3345,3350,3350,3345,2192
20230908,110300,115304980,3355,3355,3355,3355,0
20230908,110200,115304980,3355,3355,3355,3355,0
20230908,110100,115304980,3355,3355,3355,3355,0
20230908,110000,115304980,3355,3355,3355,3355,0
20230908,105900,115304980,3355,3355,3355,3355,0
20230908,105800,115304980,3355,3355,3355,3355,90
20230908,105700,115003030,3355,3355,3355,3355,0
20230908,105600,115003030,3355,3355,3355,3355,34
20230908,105500,114888960,3355,3355,3355,3355,1
20230908,105400,114885605,3355,3355,3355,3355,0
20230908,105300,114885605,3355,3355,3355,3355,1
20230908,105200,114882250,3350,3350,3350,3350,95
20230908,105100,114564000,3350,3350,3350,3350,1
20230908,105000,114560650,3345,3345,3345,3345,340
20230908,104900,113423350,3350,3350,3350,3350,0
20230908,104800,113423350,3350,3350,3350,3350,0
20230908,104700,113423350,3350,3350,3350,3350,331
20230908,104600,112314500,3350,3350,3350,3350,0
20230908,104500,112314500,3350,3350,3350,3350,0
20230908,104400,112314500,3350,3350,3350,3350,51
20230908,104300,112143650,3350,3350,3350,3350,150
20230908,104200,111641150,3350,3350,3350,3350,0
20230908,104100,111641150,3350,3350,3350,3350,50
20230908,104000,111473650,3355,3355,3355,3355,0
20230908,103900,111473650,3355,3355,3355,3355,0
20230908,103800,111473650,3355,3355,3355,3350,13
20230908,103700,111430040,3350,3350,3350,3350,50
20230908,103600,111262540,3350,3350,3350,3350,50
20230908,103500,111095040,3350,3350,3350,3350,20
20230908,103400,111028040,3345,3350,3350,3345,420
20230908,103300,109622485,3350,3350,3350,3350,0
20230908,103200,109622485,3350,3350,3350,3350,0
20230908,103100,109622485,3350,3350,3350,3350,66
20230908,103000,109401385,3350,3350,3350,3350,4
20230908,102900,109387985,3350,3350,3350,3350,400
20230908,102800,108047985,3350,3350,3350,3350,400
20230908,102700,106707985,3350,3350,3350,3350,168
20230908,102600,106145185,3345,3345,3345,3345,0
20230908,102500,106145185,3345,3345,3345,3345,0
20230908,102400,106145185,3345,3350,3350,3345,202
20230908,102300,105468490,3350,3350,3350,3350,222
20230908,102200,104724790,3350,3350,3350,3350,1
20230908,102100,104721440,3350,3350,3350,3350,0
20230908,102000,104721440,3350,3350,3350,3350,0
20230908,101900,104721440,3350,3350,3350,3350,100
20230908,101800,104386440,3345,3345,3345,3345,25
20230908,101700,104302815,3345,3345,3345,3345,24
20230908,101600,104222535,3345,3345,3345,3345,0
20230908,101500,104222535,3345,3345,3345,3345,0
20230908,101400,104222535,3345,3345,3345,3345,0
20230908,101300,104222535,3345,3345,3345,3345,0
20230908,101200,104222535,3345,3345,3345,3345,62
20230908,101100,104015145,3345,3345,3345,3345,59
20230908,101000,103817790,3355,3355,3355,3355,0
20230908,100900,103817790,3355,3355,3355,3345,102
20230908,100800,103475590,3355,3355,3355,3355,0
20230908,100700,103475590,3355,3355,3355,3355,0
20230908,100600,103475590,3355,3360,3360,3355,32
20230908,100500,103368215,3360,3360,3360,3360,0
20230908,100400,103368215,3360,3360,3360,3360,15
20230908,100300,103317815,3350,3350,3350,3350,460
20230908,100200,101776815,3345,3350,3350,3345,140
20230908,100100,101308315,3350,3340,3350,3340,1450
20230908,100000,96460715,3340,3340,3340,3340,20
20230908,095900,96393915,3340,3350,3350,3340,441
20230908,095800,94916575,3350,3350,3350,3350,230
20230908,095700,94146075,3350,3350,3350,3350,1
20230908,095600,94142725,3335,3335,3335,3335,0
20230908,095500,94142725,3335,3350,3350,3335,1110
20230908,095400,90435790,3350,3350,3350,3350,1
20230908,095300,90432440,3350,3350,3350,3345,802
20230908,095200,87748195,3345,3345,3345,3345,589
20230908,095100,85777990,3345,3345,3345,3345,0
20230908,095000,85777990,3345,3345,3345,3345,243
20230908,094900,84965155,3345,3345,3345,3345,0
20230908,094800,84965155,3345,3350,3350,3345,379
20230908,094700,83697135,3350,3350,3350,3350,2
20230908,094600,83690435,3355,3345,3355,3345,331
20230908,094500,82581530,3345,3350,3350,3345,1000
20230908,094400,79233845,3345,3355,3355,3345,6244
20230908,094300,58290400,3360,3360,3360,3355,668
20230908,094200,56046020,3360,3370,3370,3360,499
20230908,094100,54367505,3380,3380,3380,3380,21
20230908,094000,54296525,3380,3380,3380,3380,0
20230908,093900,54296525,3380,3380,3380,3380,10
20230908,093800,54262725,3380,3375,3380,3375,80
20230908,093700,53992575,3380,3380,3380,3380,54
20230908,093600,53810055,3380,3380,3380,3380,38
20230908,093500,53681615,3380,3375,3380,3375,29
20230908,093400,53583735,3370,3380,3380,3370,22
20230908,093300,53509395,3370,3385,3385,3370,371
20230908,093200,52258225,3380,3380,3380,3380,148
20230908,093100,51757985,3370,3375,3375,3370,403
20230908,093000,50399865,3385,3385,3385,3385,100
20230908,092900,50061365,3390,3390,3390,3390,0
20230908,092800,50061365,3390,3380,3390,3380,113
20230908,092700,49679075,3385,3380,3385,3355,1461
20230908,092600,44755850,3385,3385,3385,3385,30
20230908,092500,44654300,3395,3395,3395,3395,11
20230908,092400,44616955,3395,3395,3395,3380,825
20230908,092300,41822235,3400,3415,3415,3400,3751
20230908,092200,29037780,3425,3425,3425,3425,0
20230908,092100,29037780,3425,3435,3435,3425,1006
20230908,092000,25592220,3435,3435,3435,3435,0
20230908,091900,25592220,3435,3425,3435,3425,101
20230908,091800,25246285,3425,3425,3425,3425,160
20230908,091700,24698285,3425,3425,3425,3425,0
20230908,091600,24698285,3425,3425,3425,3425,100
20230908,091500,24355785,3425,3405,3425,3400,433
20230908,091400,22880340,3400,3400,3400,3400,0
20230908,091300,22880340,3400,3440,3440,3400,97
20230908,091200,22549490,3405,3405,3405,3405,0
20230908,091100,22549490,3405,3405,3405,3405,303
20230908,091000,21517775,3405,3425,3425,3405,420
20230908,090900,20084260,3425,3425,3425,3425,0
20230908,090800,20084260,3425,3425,3425,3425,0
20230908,090700,20084260,3425,3425,3425,3425,0
20230908,090600,20084260,3425,3425,3425,3425,0
20230908,090500,20084260,3425,3410,3425,3405,3117
20230908,090400,9470660,3410,3425,3425,3410,440
20230908,090300,7967530,3430,3435,3435,3430,250
20230908,090200,7108995,3435,3435,3435,3435,0
20230908,090100,7108995,3435,3455,3455,3435,1752
20230908,090000,1076400,3450,3450,3450,3450,312