KissMeData/216050/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,201600,759047530,11050,11050,11050,11050,1157
20230908,201500,759047530,11050,11050,11050,11050,0
20230908,201400,759047530,11050,11050,11050,11050,0
20230908,201300,759047530,11050,11050,11050,11050,0
20230908,201200,759047530,11050,11050,11050,11050,0
20230908,201100,759047530,11050,11050,11050,11050,0
20230908,201000,759047530,11050,11050,11050,11050,0
20230908,200900,759047530,11050,11050,11050,11050,0
20230908,200800,759047530,11050,11050,11050,11050,0
20230908,200700,759047530,11050,11050,11050,11050,0
20230908,200600,759047530,11050,11050,11050,11050,0
20230908,200500,759047530,11050,11050,11050,11050,0
20230908,200400,759047530,11050,11050,11050,11050,0
20230908,200300,759047530,11050,11050,11050,11050,0
20230908,200200,759047530,11050,11050,11050,11050,0
20230908,200100,759047530,11050,11050,11050,11050,0
20230908,200000,759047530,11050,11050,11050,11050,0
20230908,195900,759047530,11050,11050,11050,11050,0
20230908,195800,759047530,11050,11050,11050,11050,0
20230908,195700,759047530,11050,11050,11050,11050,0
20230908,195600,759047530,11050,11050,11050,11050,0
20230908,195500,759047530,11050,11050,11050,11050,0
20230908,195400,759047530,11050,11050,11050,11050,0
20230908,195300,759047530,11050,11050,11050,11050,0
20230908,195200,759047530,11050,11050,11050,11050,0
20230908,195100,759047530,11050,11050,11050,11050,0
20230908,195000,759047530,11050,11050,11050,11050,0
20230908,194900,759047530,11050,11050,11050,11050,0
20230908,194800,759047530,11050,11050,11050,11050,0
20230908,194700,759047530,11050,11050,11050,11050,0
20230908,194600,759047530,11050,11050,11050,11050,1157
20230908,194500,759047530,11050,11050,11050,11050,0
20230908,194400,759047530,11050,11050,11050,11050,0
20230908,194300,759047530,11050,11050,11050,11050,0
20230908,194200,759047530,11050,11050,11050,11050,0
20230908,194100,759047530,11050,11050,11050,11050,0
20230908,194000,759047530,11050,11050,11050,11050,0
20230908,193900,759047530,11050,11050,11050,11050,0
20230908,193800,759047530,11050,11050,11050,11050,0
20230908,193700,759047530,11050,11050,11050,11050,0
20230908,193600,759047530,11050,11050,11050,11050,0
20230908,193500,759047530,11050,11050,11050,11050,0
20230908,193400,759047530,11050,11050,11050,11050,0
20230908,193300,759047530,11050,11050,11050,11050,0
20230908,193200,759047530,11050,11050,11050,11050,0
20230908,193100,759047530,11050,11050,11050,11050,0
20230908,193000,759047530,11050,11050,11050,11050,0
20230908,192900,759047530,11050,11050,11050,11050,0
20230908,192800,759047530,11050,11050,11050,11050,0
20230908,192700,759047530,11050,11050,11050,11050,0
20230908,192600,759047530,11050,11050,11050,11050,0
20230908,192500,759047530,11050,11050,11050,11050,0
20230908,192400,759047530,11050,11050,11050,11050,0
20230908,192300,759047530,11050,11050,11050,11050,0
20230908,192200,759047530,11050,11050,11050,11050,0
20230908,192100,759047530,11050,11050,11050,11050,0
20230908,192000,759047530,11050,11050,11050,11050,0
20230908,191900,759047530,11050,11050,11050,11050,0
20230908,191800,759047530,11050,11050,11050,11050,0
20230908,191700,759047530,11050,11050,11050,11050,0
20230908,191600,759047530,11050,11050,11050,11050,1157
20230908,191500,759047530,11050,11050,11050,11050,0
20230908,191400,759047530,11050,11050,11050,11050,0
20230908,191300,759047530,11050,11050,11050,11050,0
20230908,191200,759047530,11050,11050,11050,11050,0
20230908,191100,759047530,11050,11050,11050,11050,0
20230908,191000,759047530,11050,11050,11050,11050,0
20230908,190900,759047530,11050,11050,11050,11050,0
20230908,190800,759047530,11050,11050,11050,11050,0
20230908,190700,759047530,11050,11050,11050,11050,0
20230908,190600,759047530,11050,11050,11050,11050,0
20230908,190500,759047530,11050,11050,11050,11050,0
20230908,190400,759047530,11050,11050,11050,11050,0
20230908,190300,759047530,11050,11050,11050,11050,0
20230908,190200,759047530,11050,11050,11050,11050,0
20230908,190100,759047530,11050,11050,11050,11050,0
20230908,190000,759047530,11050,11050,11050,11050,0
20230908,185900,759047530,11050,11050,11050,11050,0
20230908,185800,759047530,11050,11050,11050,11050,0
20230908,185700,759047530,11050,11050,11050,11050,0
20230908,185600,759047530,11050,11050,11050,11050,0
20230908,185500,759047530,11050,11050,11050,11050,0
20230908,185400,759047530,11050,11050,11050,11050,0
20230908,185300,759047530,11050,11050,11050,11050,0
20230908,185200,759047530,11050,11050,11050,11050,0
20230908,185100,759047530,11050,11050,11050,11050,0
20230908,185000,759047530,11050,11050,11050,11050,0
20230908,184900,759047530,11050,11050,11050,11050,0
20230908,184800,759047530,11050,11050,11050,11050,0
20230908,184700,759047530,11050,11050,11050,11050,0
20230908,184600,759047530,11050,11050,11050,11050,1157
20230908,184500,759047530,11050,11050,11050,11050,0
20230908,184400,759047530,11050,11050,11050,11050,0
20230908,184300,759047530,11050,11050,11050,11050,0
20230908,184200,759047530,11050,11050,11050,11050,0
20230908,184100,759047530,11050,11050,11050,11050,0
20230908,184000,759047530,11050,11050,11050,11050,0
20230908,183900,759047530,11050,11050,11050,11050,0
20230908,183800,759047530,11050,11050,11050,11050,0
20230908,183700,759047530,11050,11050,11050,11050,0
20230908,183600,759047530,11050,11050,11050,11050,0
20230908,183500,759047530,11050,11050,11050,11050,0
20230908,183400,759047530,11050,11050,11050,11050,0
20230908,183300,759047530,11050,11050,11050,11050,0
20230908,183200,759047530,11050,11050,11050,11050,0
20230908,183100,759047530,11050,11050,11050,11050,0
20230908,183000,759047530,11050,11050,11050,11050,0
20230908,182900,759047530,11050,11050,11050,11050,0
20230908,182800,759047530,11050,11050,11050,11050,0
20230908,182700,759047530,11050,11050,11050,11050,0
20230908,182600,759047530,11050,11050,11050,11050,0
20230908,182500,759047530,11050,11050,11050,11050,0
20230908,182400,759047530,11050,11050,11050,11050,0
20230908,182300,759047530,11050,11050,11050,11050,0
20230908,182200,759047530,11050,11050,11050,11050,0
20230908,182100,759047530,11050,11050,11050,11050,0
20230908,182000,759047530,11050,11050,11050,11050,0
20230908,181900,759047530,11050,11050,11050,11050,0
20230908,181800,759047530,11050,11050,11050,11050,0
20230908,181700,759047530,11050,11050,11050,11050,0
20230908,181600,759047530,11050,11050,11050,11050,1157
20230908,181500,759047530,11050,11050,11050,11050,0
20230908,181400,759047530,11050,11050,11050,11050,0
20230908,181300,759047530,11050,11050,11050,11050,0
20230908,181200,759047530,11050,11050,11050,11050,0
20230908,181100,759047530,11050,11050,11050,11050,0
20230908,181000,759047530,11050,11050,11050,11050,0
20230908,180900,759047530,11050,11050,11050,11050,0
20230908,180800,759047530,11050,11050,11050,11050,0
20230908,180700,759047530,11050,11050,11050,11050,0
20230908,180600,759047530,11050,11050,11050,11050,0
20230908,180500,759047530,11050,11050,11050,11050,0
20230908,180400,759047530,11050,11050,11050,11050,0
20230908,180300,759047530,11050,11050,11050,11050,0
20230908,180200,759047530,11050,11050,11050,11050,0
20230908,180100,759047530,11050,11050,11050,11050,0
20230908,180000,759047530,11050,11050,11050,11050,0
20230908,175900,759047530,11050,11050,11050,11050,0
20230908,175800,759047530,11050,11050,11050,11050,0
20230908,175700,759047530,11050,11050,11050,11050,0
20230908,175600,759047530,11050,11050,11050,11050,0
20230908,175500,759047530,11050,11050,11050,11050,0
20230908,175400,759047530,11050,11050,11050,11050,0
20230908,175300,759047530,11050,11050,11050,11050,0
20230908,175200,759047530,11050,11050,11050,11050,0
20230908,175100,759047530,11050,11050,11050,11050,0
20230908,175000,759047530,11050,11050,11050,11050,0
20230908,174900,759047530,11050,11050,11050,11050,0
20230908,174800,759047530,11050,11050,11050,11050,0
20230908,174700,759047530,11050,11050,11050,11050,0
20230908,174600,759047530,11050,11050,11050,11050,1157
20230908,174500,759047530,11050,11050,11050,11050,0
20230908,174400,759047530,11050,11050,11050,11050,0
20230908,174300,759047530,11050,11050,11050,11050,0
20230908,174200,759047530,11050,11050,11050,11050,0
20230908,174100,759047530,11050,11050,11050,11050,0
20230908,174000,759047530,11050,11050,11050,11050,0
20230908,173900,759047530,11050,11050,11050,11050,0
20230908,173800,759047530,11050,11050,11050,11050,0
20230908,173700,759047530,11050,11050,11050,11050,0
20230908,173600,759047530,11050,11050,11050,11050,0
20230908,173500,759047530,11050,11050,11050,11050,0
20230908,173400,759047530,11050,11050,11050,11050,0
20230908,173300,759047530,11050,11050,11050,11050,0
20230908,173200,759047530,11050,11050,11050,11050,0
20230908,173100,759047530,11050,11050,11050,11050,0
20230908,173000,759047530,11050,11050,11050,11050,0
20230908,172900,759047530,11050,11050,11050,11050,0
20230908,172800,759047530,11050,11050,11050,11050,0
20230908,172700,759047530,11050,11050,11050,11050,0
20230908,172600,759047530,11050,11050,11050,11050,0
20230908,172500,759047530,11050,11050,11050,11050,0
20230908,172400,759047530,11050,11050,11050,11050,0
20230908,172300,759047530,11050,11050,11050,11050,0
20230908,172200,759047530,11050,11050,11050,11050,0
20230908,172100,759047530,11050,11050,11050,11050,0
20230908,172000,759047530,11050,11050,11050,11050,0
20230908,171900,759047530,11050,11050,11050,11050,0
20230908,171800,759047530,11050,11050,11050,11050,0
20230908,171700,759047530,11050,11050,11050,11050,0
20230908,171600,759047530,11050,11050,11050,11050,1157
20230908,171500,759047530,11050,11050,11050,11050,0
20230908,171400,759047530,11050,11050,11050,11050,0
20230908,171300,759047530,11050,11050,11050,11050,0
20230908,171200,759047530,11050,11050,11050,11050,0
20230908,171100,759047530,11050,11050,11050,11050,0
20230908,171000,759047530,11050,11050,11050,11050,0
20230908,170900,759047530,11050,11050,11050,11050,0
20230908,170800,759047530,11050,11050,11050,11050,0
20230908,170700,759047530,11050,11050,11050,11050,0
20230908,170600,759047530,11050,11050,11050,11050,0
20230908,170500,759047530,11050,11050,11050,11050,0
20230908,170400,759047530,11050,11050,11050,11050,0
20230908,170300,759047530,11050,11050,11050,11050,0
20230908,170200,759047530,11050,11050,11050,11050,0
20230908,170100,759047530,11050,11050,11050,11050,0
20230908,170000,759047530,11050,11050,11050,11050,0
20230908,165900,759047530,11050,11050,11050,11050,0
20230908,165800,759047530,11050,11050,11050,11050,0
20230908,165700,759047530,11050,11050,11050,11050,0
20230908,165600,759047530,11050,11050,11050,11050,0
20230908,165500,759047530,11050,11050,11050,11050,0
20230908,165400,759047530,11050,11050,11050,11050,0
20230908,165300,759047530,11050,11050,11050,11050,0
20230908,165200,759047530,11050,11050,11050,11050,0
20230908,165100,759047530,11050,11050,11050,11050,0
20230908,165000,759047530,11050,11050,11050,11050,0
20230908,164900,759047530,11050,11050,11050,11050,0
20230908,164800,759047530,11050,11050,11050,11050,0
20230908,164700,759047530,11050,11050,11050,11050,0
20230908,164600,759047530,11050,11050,11050,11050,1157
20230908,164500,759047530,11050,11050,11050,11050,0
20230908,164400,759047530,11050,11050,11050,11050,0
20230908,164300,759047530,11050,11050,11050,11050,0
20230908,164200,759047530,11050,11050,11050,11050,0
20230908,164100,759047530,11050,11050,11050,11050,0
20230908,164000,759047530,11050,11050,11050,11050,0
20230908,163900,759047530,11050,11050,11050,11050,0
20230908,163800,759047530,11050,11050,11050,11050,0
20230908,163700,759047530,11050,11050,11050,11050,0
20230908,163600,759047530,11050,11050,11050,11050,0
20230908,163500,759047530,11050,11050,11050,11050,0
20230908,163400,759047530,11050,11050,11050,11050,0
20230908,163300,759047530,11050,11050,11050,11050,0
20230908,163200,759047530,11050,11050,11050,11050,0
20230908,163100,759047530,11050,11050,11050,11050,0
20230908,163000,759047530,11050,11050,11050,11050,0
20230908,162900,759047530,11050,11050,11050,11050,0
20230908,162800,759047530,11050,11050,11050,11050,0
20230908,162700,759047530,11050,11050,11050,11050,0
20230908,162600,759047530,11050,11050,11050,11050,0
20230908,162500,759047530,11050,11050,11050,11050,0
20230908,162400,759047530,11050,11050,11050,11050,0
20230908,162300,759047530,11050,11050,11050,11050,0
20230908,162200,759047530,11050,11050,11050,11050,0
20230908,162100,759047530,11050,11050,11050,11050,0
20230908,162000,759047530,11050,11050,11050,11050,0
20230908,161900,759047530,11050,11050,11050,11050,0
20230908,161800,759047530,11050,11050,11050,11050,0
20230908,161700,759047530,11050,11050,11050,11050,0
20230908,161600,759047530,11050,11050,11050,11050,1157
20230908,161500,759047530,11050,11050,11050,11050,0
20230908,161400,759047530,11050,11050,11050,11050,0
20230908,161300,759047530,11050,11050,11050,11050,0
20230908,161200,759047530,11050,11050,11050,11050,0
20230908,161100,759047530,11050,11050,11050,11050,0
20230908,161000,759047530,11050,11050,11050,11050,0
20230908,160900,759047530,11050,11050,11050,11050,0
20230908,160800,759047530,11050,11050,11050,11050,0
20230908,160700,759047530,11050,11050,11050,11050,0
20230908,160600,759047530,11050,11050,11050,11050,0
20230908,160500,759047530,11050,11050,11050,11050,0
20230908,160400,759047530,11050,11050,11050,11050,0
20230908,160300,759047530,11050,11050,11050,11050,0
20230908,160200,759047530,11050,11050,11050,11050,0
20230908,160100,759047530,11050,11050,11050,11050,0
20230908,160000,759047530,11050,11050,11050,11050,0
20230908,155900,759047530,11050,11050,11050,11050,0
20230908,155800,759047530,11050,11050,11050,11050,0
20230908,155700,759047530,11050,11050,11050,11050,0
20230908,155600,759047530,11050,11050,11050,11050,0
20230908,155500,759047530,11050,11050,11050,11050,0
20230908,155400,759047530,11050,11050,11050,11050,0
20230908,155300,759047530,11050,11050,11050,11050,0
20230908,155200,759047530,11050,11050,11050,11050,0
20230908,155100,759047530,11050,11050,11050,11050,0
20230908,155000,759047530,11050,11050,11050,11050,0
20230908,154900,759047530,11050,11050,11050,11050,0
20230908,154800,759047530,11050,11050,11050,11050,0
20230908,154700,759047530,11050,11050,11050,11050,0
20230908,154600,759047530,11050,11050,11050,11050,1157
20230908,154500,759047530,11050,11050,11050,11050,0
20230908,154400,759047530,11050,11050,11050,11050,0
20230908,154300,759047530,11050,11050,11050,11050,0
20230908,154200,759047530,11050,11050,11050,11050,0
20230908,154100,759047530,11050,11050,11050,11050,0
20230908,154000,759047530,11050,11050,11050,11050,0
20230908,153900,759047530,11050,11050,11050,11050,0
20230908,153800,759047530,11050,11050,11050,11050,0
20230908,153700,759047530,11050,11050,11050,11050,0
20230908,153600,759047530,11050,11050,11050,11050,0
20230908,153500,759047530,11050,11050,11050,11050,0
20230908,153400,759047530,11050,11050,11050,11050,0
20230908,153300,759047530,11050,11050,11050,11050,0
20230908,153200,759047530,11050,11050,11050,11050,0
20230908,153100,759047530,11050,11050,11050,11050,0
20230908,153000,759047530,11050,11050,11050,11050,1157
20230908,152900,746262680,11050,11050,11050,11050,0
20230908,152800,746262680,11050,11050,11050,11050,0
20230908,152700,746262680,11050,11050,11050,11050,0
20230908,152600,746262680,11050,11050,11050,11050,0
20230908,152500,746262680,11050,11050,11050,11050,0
20230908,152400,746262680,11050,11050,11050,11050,0
20230908,152300,746262680,11050,11050,11050,11050,0
20230908,152200,746262680,11050,11050,11050,11050,0
20230908,152100,746262680,11050,11050,11050,11050,0
20230908,152000,746262680,11050,11050,11050,11050,0
20230908,151900,746262680,11050,11050,11090,11050,62
20230908,151800,745575620,11090,11080,11090,11050,428
20230908,151700,740838140,11090,11100,11100,11090,276
20230908,151600,737777250,11100,11100,11100,11100,50
20230908,151500,737222250,11090,11090,11090,11090,0
20230908,151400,737222250,11090,11090,11090,11090,1
20230908,151300,737211160,11090,11090,11090,11090,5
20230908,151200,737155710,11100,11100,11100,11100,0
20230908,151100,737155710,11100,11100,11100,11100,9
20230908,151000,737055810,11100,11100,11100,11100,253
20230908,150900,734247510,11100,11100,11100,11100,0
20230908,150800,734247510,11100,11100,11110,11100,132
20230908,150700,732781890,11080,11080,11080,11080,129
20230908,150600,731352570,11100,11100,11100,11100,87
20230908,150500,730386870,11070,11070,11100,11070,30
20230908,150400,730054470,11050,11050,11050,11050,0
20230908,150300,730054470,11050,11050,11050,11050,0
20230908,150200,730054470,11050,11100,11100,11050,569
20230908,150100,723747960,11110,11110,11110,11110,0
20230908,150000,723747960,11110,11110,11110,11100,191
20230908,145900,721625960,11100,11100,11100,11100,96
20230908,145800,720560360,11100,11100,11100,11100,57
20230908,145700,719927660,11090,11090,11090,11090,0
20230908,145600,719927660,11090,11090,11090,11090,96
20230908,145500,718863020,11090,11090,11090,11090,0
20230908,145400,718863020,11090,11090,11090,11090,0
20230908,145300,718863020,11090,11100,11100,11090,137
20230908,145200,717343520,11100,11100,11100,11100,124
20230908,145100,715967120,11100,11100,11100,11100,26
20230908,145000,715678520,11100,11100,11100,11100,100
20230908,144900,714568520,11100,11110,11110,11100,271
20230908,144800,711559710,11110,11100,11110,11100,152
20230908,144700,709872230,11110,11110,11110,11110,31
20230908,144600,709527820,11110,11100,11110,11100,621
20230908,144500,702631990,11090,11090,11090,11090,0
20230908,144400,702631990,11090,11090,11090,11090,135
20230908,144300,701134840,11090,11100,11100,11090,100
20230908,144200,700025810,11090,11090,11090,11090,0
20230908,144100,700025810,11090,11100,11100,11090,218
20230908,144000,697606390,11100,11100,11100,11100,0
20230908,143900,697606390,11100,11100,11100,11100,26
20230908,143800,697317790,11090,11090,11090,11090,13
20230908,143700,697173620,11090,11090,11090,11090,0
20230908,143600,697173620,11090,11090,11090,11090,26
20230908,143500,696885280,11090,11090,11090,11090,61
20230908,143400,696208790,11080,11080,11080,11080,86
20230908,143300,695255910,11090,11090,11090,11090,67
20230908,143200,694512880,11090,11090,11090,11090,416
20230908,143100,689899440,11090,11090,11090,11090,0
20230908,143000,689899440,11090,11100,11100,11080,201
20230908,142900,687669940,11100,11090,11100,11090,73
20230908,142800,686859990,11090,11090,11090,11090,5
20230908,142700,686804540,11090,11090,11100,11090,83
20230908,142600,685884020,11090,11090,11090,11090,0
20230908,142500,685884020,11090,11090,11090,11090,97
20230908,142400,684808290,11080,11100,11100,11080,148
20230908,142300,683167780,11100,11100,11100,11100,30
20230908,142200,682834780,11100,11100,11100,11100,158
20230908,142100,681080980,11100,11090,11110,11090,729
20230908,142000,672995340,11080,11080,11080,11080,0
20230908,141900,672995340,11080,11080,11080,11080,66
20230908,141800,672264060,11040,11040,11040,11040,0
20230908,141700,672264060,11040,11040,11040,11040,0
20230908,141600,672264060,11040,11070,11070,11040,142
20230908,141500,670694040,11050,11050,11050,11050,0
20230908,141400,670694040,11050,11070,11070,11020,112
20230908,141300,669459220,11080,11090,11090,11080,57
20230908,141200,668827440,11090,11080,11090,11080,54
20230908,141100,668229010,11080,11080,11080,11080,0
20230908,141000,668229010,11080,11080,11080,11080,29
20230908,140900,667907690,11080,11100,11100,11080,152
20230908,140800,666221550,11100,11110,11110,11100,99
20230908,140700,665122150,11100,11100,11100,11100,0
20230908,140600,665122150,11100,11100,11100,11100,46
20230908,140500,664611550,11090,11090,11090,11090,41
20230908,140400,664156860,11080,11100,11100,11080,56
20230908,140300,663535940,11100,11090,11100,11090,130
20230908,140200,662094140,11090,11090,11090,11090,4
20230908,140100,662049780,11090,11090,11090,11090,17
20230908,140000,661861250,11090,11090,11090,11090,32
20230908,135900,661506370,11080,11080,11080,11080,0
20230908,135800,661506370,11080,11080,11080,11080,0
20230908,135700,661506370,11080,11070,11080,11060,45
20230908,135600,661007930,11080,11080,11080,11080,90
20230908,135500,660010730,11080,11080,11080,11080,40
20230908,135400,659567530,11080,11080,11080,11080,0
20230908,135300,659567530,11080,11090,11090,11080,181
20230908,135200,657561950,11100,11110,11110,11100,150
20230908,135100,655896810,11100,11100,11110,11100,76
20230908,135000,655052890,11100,11090,11100,11090,284
20230908,134900,651903320,11090,11090,11090,11090,59
20230908,134800,651249010,11090,11090,11090,11090,61
20230908,134700,650572520,11090,11100,11100,11090,58
20230908,134600,649929250,11100,11100,11100,11100,35
20230908,134500,649540750,11100,11100,11100,11090,70
20230908,134400,648763830,11100,11100,11100,11100,22
20230908,134300,648519630,11100,11100,11100,11100,64
20230908,134200,647809230,11110,11110,11120,11110,60
20230908,134100,647142610,11110,11110,11110,11110,41
20230908,134000,646687100,11110,11110,11110,11110,13
20230908,133900,646542670,11110,11110,11110,11110,24
20230908,133800,646276030,11100,11100,11100,11100,49
20230908,133700,645732130,11100,11100,11100,11090,39
20230908,133600,645299270,11100,11110,11110,11080,38
20230908,133500,644877790,11100,11110,11110,11100,51
20230908,133400,644311190,11110,11100,11110,11100,128
20230908,133300,642889900,11110,11120,11120,11110,377
20230908,133200,638698980,11120,11120,11120,11120,39
20230908,133100,638265300,11120,11110,11120,11110,367
20230908,133000,634187050,11110,11120,11120,11110,113
20230908,132900,632931490,11120,11110,11120,11110,455
20230908,132800,627875970,11110,11110,11110,11110,103
20230908,132700,626731640,11110,11110,11110,11110,32
20230908,132600,626376120,11110,11110,11110,11100,63
20230908,132500,625676370,11110,11110,11110,11110,103
20230908,132400,624532040,11110,11110,11110,11110,33
20230908,132300,624165410,11120,11080,11120,11080,1670
20230908,132200,605642850,11080,11080,11080,11080,56
20230908,132100,605022370,11080,11080,11080,11080,363
20230908,132000,601000330,11080,11080,11080,11080,40
20230908,131900,600557130,11080,11080,11080,11080,10
20230908,131800,600446330,11070,11070,11070,11070,80
20230908,131700,599560730,11060,11060,11060,11060,1
20230908,131600,599549670,11010,11060,11060,11010,103
20230908,131500,598412650,11070,11070,11070,11070,78
20230908,131400,597549190,11070,11070,11070,11070,75
20230908,131300,596718940,11070,11070,11070,11070,69
20230908,131200,595955110,11070,11080,11080,11070,67
20230908,131100,595213080,11090,11090,11090,11090,82
20230908,131000,594303700,11090,11090,11090,11090,48
20230908,130900,593771380,11090,11100,11100,11090,53
20230908,130800,593183560,11100,11100,11100,11100,129
20230908,130700,591751660,11100,11100,11100,11100,10
20230908,130600,591640660,11100,11100,11100,11100,31
20230908,130500,591296560,11100,11090,11100,11090,11
20230908,130400,591174560,11090,11090,11090,11090,56
20230908,130300,590553520,11090,11090,11090,11080,178
20230908,130200,588579710,11080,11080,11080,11080,90
20230908,130100,587582510,11080,11080,11080,11080,28
20230908,130000,587272270,11080,11080,11080,11070,14
20230908,125900,587117230,11080,11080,11080,11080,13
20230908,125800,586973190,11080,11080,11080,11080,84
20230908,125700,586042470,11080,11070,11080,11070,8
20230908,125600,585953840,11080,11090,11090,11080,89
20230908,125500,584967680,11080,11080,11080,11080,45
20230908,125400,584469080,11080,11080,11080,11080,79
20230908,125300,583593760,11080,11080,11080,11080,49
20230908,125200,583050840,11090,11090,11090,11090,8
20230908,125100,582962120,11090,11080,11090,11080,90
20230908,125000,581964770,11070,11080,11080,11070,136
20230908,124900,580458640,11070,11080,11080,11070,63
20230908,124800,579760850,11070,11070,11070,11070,305
20230908,124700,576384500,11070,11070,11070,11070,47
20230908,124600,575864210,11070,11070,11070,11070,9
20230908,124500,575764580,11060,11060,11060,11050,114
20230908,124400,574503890,11050,11050,11050,11050,29
20230908,124300,574183440,11050,11050,11050,11050,0
20230908,124200,574183440,11050,11050,11050,11050,51
20230908,124100,573619890,11050,11060,11060,11050,125
20230908,124000,572237980,11070,11070,11070,11070,0
20230908,123900,572237980,11070,11060,11070,11060,294
20230908,123800,568985760,11050,11050,11050,11050,0
20230908,123700,568985760,11050,11050,11050,11050,0
20230908,123600,568985760,11050,11050,11050,11050,44
20230908,123500,568499560,11050,11050,11050,11050,77
20230908,123400,567648710,11050,11050,11050,11050,50
20230908,123300,567096210,11050,11050,11050,11050,14
20230908,123200,566941510,11050,11050,11050,11050,25
20230908,123100,566665260,11050,11050,11050,11050,50
20230908,123000,566112760,11050,11060,11060,11050,178
20230908,122900,564145030,11060,11060,11060,11060,1
20230908,122800,564133970,11060,11060,11060,11060,34
20230908,122700,563757930,11070,11060,11070,11060,179
20230908,122600,561777980,11060,11070,11070,11060,6
20230908,122500,561711610,11070,11070,11070,11070,37
20230908,122400,561302020,11070,11060,11070,11060,54
20230908,122300,560704260,11060,11060,11060,11060,6
20230908,122200,560637900,11060,11060,11060,11060,72
20230908,122100,559841580,11070,11060,11070,11060,78
20230908,122000,558978660,11060,11050,11060,11050,86
20230908,121900,558027900,11060,11060,11060,11060,23
20230908,121800,557773520,11070,11060,11070,11060,32
20230908,121700,557419400,11060,11060,11060,11060,51
20230908,121600,556855340,11060,11060,11060,11060,80
20230908,121500,555970540,11000,11000,11000,11000,0
20230908,121400,555970540,11000,11000,11000,11000,0
20230908,121300,555970540,11000,11000,11000,11000,0
20230908,121200,555970540,11000,11000,11000,11000,0
20230908,121100,555970540,11000,11000,11000,11000,0
20230908,121000,555970540,11000,11070,11070,11000,318
20230908,120900,552462960,11080,11080,11080,11080,0
20230908,120800,552462960,11080,11080,11080,11080,53
20230908,120700,551875720,11090,11090,11100,11090,116
20230908,120600,550589160,11100,11100,11100,11100,39
20230908,120500,550156260,11100,11100,11100,11100,0
20230908,120400,550156260,11100,11100,11100,11100,112
20230908,120300,548913060,11090,11100,11100,11090,52
20230908,120200,548336360,11090,11090,11090,11090,38
20230908,120100,547914940,11080,11090,11090,11080,65
20230908,120000,547194120,11080,11090,11090,11080,13
20230908,115900,547049980,11090,11090,11090,11090,22
20230908,115800,546806000,11080,11080,11080,11080,50
20230908,115700,546252000,11080,11060,11080,11060,124
20230908,115600,544880220,11070,11070,11070,11070,51
20230908,115500,544315650,11080,11080,11080,11080,35
20230908,115400,543927850,11080,11080,11080,11080,74
20230908,115300,543107930,11080,11080,11080,11080,72
20230908,115200,542310170,11080,11080,11080,11080,249
20230908,115100,539551250,11080,11090,11090,11080,109
20230908,115000,538343390,11100,11100,11100,11100,50
20230908,114900,537788390,11100,11100,11100,11100,83
20230908,114800,536867090,11090,11090,11090,11090,7
20230908,114700,536789460,11090,11090,11090,11090,56
20230908,114600,536168420,11090,11090,11090,11090,41
20230908,114500,535713730,11090,11100,11100,11090,108
20230908,114400,534515930,11100,11100,11100,11100,52
20230908,114300,533938730,11100,11100,11100,11100,1
20230908,114200,533927630,11050,11060,11060,11050,886
20230908,114100,524133860,11050,11080,11090,11050,399
20230908,114000,519717060,11090,11100,11100,11090,123
20230908,113900,518351960,11100,11100,11100,11100,372
20230908,113800,514222760,11110,11110,11110,11110,50
20230908,113700,513667260,11110,11090,11110,11090,492
20230908,113600,508205000,11090,11100,11100,11090,58
20230908,113500,507561210,11080,11080,11090,11080,401
20230908,113400,503118110,11080,11080,11090,11080,442
20230908,113300,498219370,11080,11080,11080,11080,481
20230908,113200,492889890,11080,11080,11080,11070,108
20230908,113100,491693610,11080,11080,11090,11080,828
20230908,113000,482514490,11080,11090,11090,11070,658
20230908,112900,475227660,11090,11100,11110,11090,455
20230908,112800,470177120,11100,11060,11110,11060,588
20230908,112700,463658710,11060,11060,11060,11060,200
20230908,112600,461446710,11060,11030,11060,11030,1023
20230908,112500,450141950,11030,11030,11030,11030,151
20230908,112400,448476420,11020,11020,11020,11000,541
20230908,112300,442521840,11020,11010,11020,11010,97
20230908,112200,441453430,11010,11010,11010,11010,50
20230908,112100,440902930,11010,10990,11010,10990,1036
20230908,112000,429508450,10980,10980,10980,10980,14
20230908,111900,429354730,10980,10980,10980,10980,0
20230908,111800,429354730,10980,10980,10980,10980,28
20230908,111700,429047290,10980,10980,10980,10980,125
20230908,111600,427674790,10980,10990,10990,10980,161
20230908,111500,425905450,10990,10990,10990,10990,0
20230908,111400,425905450,10990,10990,10990,10990,47
20230908,111300,425388920,10990,10980,10990,10980,36
20230908,111200,424993290,10990,10990,10990,10990,0
20230908,111100,424993290,10990,10990,10990,10990,100
20230908,111000,423894290,10990,10990,10990,10990,80
20230908,110900,423015090,10990,10990,10990,10990,47
20230908,110800,422498560,10990,10990,10990,10990,48
20230908,110700,421971040,10990,10990,10990,10990,60
20230908,110600,421311640,10990,10990,10990,10990,15
20230908,110500,421146790,10990,10990,10990,10990,2
20230908,110400,421124810,11000,11000,11000,11000,0
20230908,110300,421124810,11000,11000,11000,11000,559
20230908,110200,414975810,11000,10990,11010,10990,689
20230908,110100,407398100,10990,10970,10990,10970,142
20230908,110000,405838710,10980,10970,10980,10970,101
20230908,105900,404730240,10980,10980,10980,10980,1
20230908,105800,404719260,10960,10980,10980,10960,474
20230908,105700,399520860,10990,11000,11000,10990,17
20230908,105600,399334020,11000,10990,11000,10990,64
20230908,105500,398630030,11000,10960,11000,10960,344
20230908,105400,394854020,10960,10960,10960,10960,10
20230908,105300,394744420,10950,10950,10950,10950,0
20230908,105200,394744420,10950,10980,10980,10950,140
20230908,105100,393209920,10970,10980,10980,10970,47
20230908,105000,392694090,10980,10950,10980,10950,137
20230908,104900,391193910,10940,10940,10940,10940,0
20230908,104800,391193910,10940,10960,10970,10940,215
20230908,104700,388837670,10990,10990,10990,10990,5
20230908,104600,388782720,11000,10990,11000,10990,230
20230908,104500,386252790,10990,10980,10990,10970,342
20230908,104400,382496460,10960,10950,10960,10950,21
20230908,104300,382266420,10960,10960,10960,10960,69
20230908,104200,381510180,10980,10980,10980,10970,8
20230908,104100,381422350,10940,10960,10960,10940,93
20230908,104000,380404780,10960,10950,10990,10950,2846
20230908,103900,349186460,10950,10950,10950,10950,33
20230908,103800,348825110,10940,10960,10960,10940,107
20230908,103700,347653390,10950,10950,10950,10950,310
20230908,103600,344258890,10940,10930,10940,10930,274
20230908,103500,341262310,10920,10920,10920,10920,62
20230908,103400,340585270,10920,10920,10920,10920,41
20230908,103300,340137550,10920,10910,10920,10910,601
20230908,103200,333579700,10910,10910,10910,10910,306
20230908,103100,330241240,10890,10900,10900,10890,83
20230908,103000,329336740,10910,10910,10910,10910,219
20230908,102900,326947450,10910,10900,10910,10890,123
20230908,102800,325606400,10910,10910,10910,10910,500
20230908,102700,320151400,10920,10930,10930,10920,58
20230908,102600,319518030,10930,10920,10930,10920,326
20230908,102500,315957420,10920,10920,10920,10920,38
20230908,102400,315542460,10920,10920,10920,10920,0
20230908,102300,315542460,10920,10910,10920,10910,991
20230908,102200,304730530,10910,10900,10910,10900,681
20230908,102100,297305630,10900,10900,10900,10900,27
20230908,102000,297011330,10900,10910,10910,10900,40
20230908,101900,296574950,10910,10910,10910,10910,52
20230908,101800,296007630,10890,10900,10900,10890,73
20230908,101700,295212540,10920,10920,10920,10920,0
20230908,101600,295212540,10920,10890,10930,10890,1084
20230908,101500,283404950,10900,10920,10920,10900,1459
20230908,101400,267501590,10910,10920,10930,10910,525
20230908,101300,261766800,10920,10910,10930,10910,606
20230908,101200,255148440,10900,10920,10920,10900,607
20230908,101100,248531560,10920,10920,10920,10920,38
20230908,101000,248116600,10920,10910,10930,10910,1924
20230908,100900,227107160,10920,10910,10920,10890,616
20230908,100800,220385800,10910,10900,10910,10890,495
20230908,100700,214989020,10910,10910,10920,10910,1018
20230908,100600,203879300,10910,10880,10910,10880,1593
20230908,100500,186518780,10880,10870,10880,10870,407
20230908,100400,182092790,10870,10860,10900,10860,2395
20230908,100300,156037840,10850,10840,10850,10840,494
20230908,100200,150679780,10840,10840,10840,10840,33
20230908,100100,150322060,10840,10840,10840,10840,54
20230908,100000,149736700,10840,10840,10840,10840,1
20230908,095900,149725860,10840,10830,10840,10830,34
20230908,095800,149357440,10830,10830,10830,10830,44
20230908,095700,148880920,10830,10830,10830,10830,36
20230908,095600,148491040,10830,10820,10830,10820,44
20230908,095500,148014950,10820,10810,10820,10730,267
20230908,095400,145139310,10830,10830,10830,10830,16
20230908,095300,144966030,10830,10820,10830,10820,148
20230908,095200,143364190,10820,10820,10820,10820,60
20230908,095100,142714990,10820,10810,10820,10810,10
20230908,095000,142606800,10810,10810,10810,10810,5
20230908,094900,142552750,10800,10800,10800,10800,50
20230908,094800,142012750,10820,10820,10820,10820,0
20230908,094700,142012750,10820,10810,10820,10810,53
20230908,094600,141439450,10830,10830,10830,10830,50
20230908,094500,140897950,10830,10820,10830,10820,2
20230908,094400,140876300,10770,10790,10800,10770,803
20230908,094300,132222470,10800,10820,10830,10800,794
20230908,094200,123635920,10830,10840,10840,10830,183
20230908,094100,121653440,10850,10860,10860,10850,63
20230908,094000,120969740,10860,10850,10860,10850,23
20230908,093900,120719970,10860,10870,10870,10860,394
20230908,093800,116437620,10870,10860,10870,10860,39
20230908,093700,116013790,10860,10860,10860,10860,14
20230908,093600,115861750,10870,10860,10870,10860,105
20230908,093500,114721430,10880,10880,10880,10880,0
20230908,093400,114721430,10880,10880,10880,10880,1
20230908,093300,114710550,10890,10890,10890,10890,121
20230908,093200,113392860,10890,10820,10890,10810,1297
20230908,093100,99308890,10830,10840,10840,10820,19
20230908,093000,99103140,10840,10830,10840,10830,56
20230908,092900,98496630,10830,10840,10850,10830,51
20230908,092800,97943310,10850,10810,10850,10810,21
20230908,092700,97716260,10860,10850,10860,10850,520
20230908,092600,92069740,10850,10850,10850,10770,1021
20230908,092500,81051790,10850,10850,10860,10850,145
20230908,092400,79478480,10850,10860,10860,10850,67
20230908,092300,78751190,10860,10870,10870,10860,103
20230908,092200,77632090,10870,10870,10870,10870,80
20230908,092100,76762490,10880,10880,10880,10880,47
20230908,092000,76251130,10890,10870,10890,10870,26
20230908,091900,75968100,10880,10860,10890,10860,756
20230908,091800,67748840,10820,10870,10870,10770,807
20230908,091700,59019270,10870,10870,10870,10870,136
20230908,091600,57540950,10830,10860,10860,10830,508
20230908,091500,52031430,10850,10870,10910,10830,817
20230908,091400,43143060,10880,10820,10900,10800,136
20230908,091300,41672780,10800,10790,10900,10780,176
20230908,091200,39762870,10780,10710,10790,10710,513
20230908,091100,34257120,10710,10700,10710,10700,63
20230908,091000,33582410,10700,10700,10700,10700,183
20230908,090900,31624310,10690,10670,10690,10670,166
20230908,090800,29850060,10680,10670,10690,10670,24
20230908,090700,29593810,10670,10680,10680,10670,26
20230908,090600,29316140,10670,10670,10670,10670,6
20230908,090500,29252120,10670,10670,10670,10670,157
20230908,090400,27576930,10670,10670,10670,10670,10
20230908,090300,27470230,10670,10670,10690,10670,74
20230908,090200,26680540,10670,10670,10670,10670,21
20230908,090100,26456470,10650,10600,10650,10600,915
20230908,090000,16757420,10560,10560,10560,10550,1587