KissMeData/290740/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,203200,282883700,7730,7730,7730,7730,496
20230908,203100,282883700,7730,7730,7730,7730,0
20230908,203000,282883700,7730,7730,7730,7730,0
20230908,202900,282883700,7730,7730,7730,7730,0
20230908,202800,282883700,7730,7730,7730,7730,0
20230908,202700,282883700,7730,7730,7730,7730,0
20230908,202600,282883700,7730,7730,7730,7730,0
20230908,202500,282883700,7730,7730,7730,7730,0
20230908,202400,282883700,7730,7730,7730,7730,0
20230908,202300,282883700,7730,7730,7730,7730,0
20230908,202200,282883700,7730,7730,7730,7730,0
20230908,202100,282883700,7730,7730,7730,7730,0
20230908,202000,282883700,7730,7730,7730,7730,0
20230908,201900,282883700,7730,7730,7730,7730,0
20230908,201800,282883700,7730,7730,7730,7730,0
20230908,201700,282883700,7730,7730,7730,7730,0
20230908,201600,282883700,7730,7730,7730,7730,0
20230908,201500,282883700,7730,7730,7730,7730,0
20230908,201400,282883700,7730,7730,7730,7730,0
20230908,201300,282883700,7730,7730,7730,7730,0
20230908,201200,282883700,7730,7730,7730,7730,0
20230908,201100,282883700,7730,7730,7730,7730,0
20230908,201000,282883700,7730,7730,7730,7730,0
20230908,200900,282883700,7730,7730,7730,7730,0
20230908,200800,282883700,7730,7730,7730,7730,0
20230908,200700,282883700,7730,7730,7730,7730,0
20230908,200600,282883700,7730,7730,7730,7730,0
20230908,200500,282883700,7730,7730,7730,7730,0
20230908,200400,282883700,7730,7730,7730,7730,0
20230908,200300,282883700,7730,7730,7730,7730,0
20230908,200200,282883700,7730,7730,7730,7730,496
20230908,200100,282883700,7730,7730,7730,7730,0
20230908,200000,282883700,7730,7730,7730,7730,0
20230908,195900,282883700,7730,7730,7730,7730,0
20230908,195800,282883700,7730,7730,7730,7730,0
20230908,195700,282883700,7730,7730,7730,7730,0
20230908,195600,282883700,7730,7730,7730,7730,0
20230908,195500,282883700,7730,7730,7730,7730,0
20230908,195400,282883700,7730,7730,7730,7730,0
20230908,195300,282883700,7730,7730,7730,7730,0
20230908,195200,282883700,7730,7730,7730,7730,0
20230908,195100,282883700,7730,7730,7730,7730,0
20230908,195000,282883700,7730,7730,7730,7730,0
20230908,194900,282883700,7730,7730,7730,7730,0
20230908,194800,282883700,7730,7730,7730,7730,0
20230908,194700,282883700,7730,7730,7730,7730,0
20230908,194600,282883700,7730,7730,7730,7730,0
20230908,194500,282883700,7730,7730,7730,7730,0
20230908,194400,282883700,7730,7730,7730,7730,0
20230908,194300,282883700,7730,7730,7730,7730,0
20230908,194200,282883700,7730,7730,7730,7730,0
20230908,194100,282883700,7730,7730,7730,7730,0
20230908,194000,282883700,7730,7730,7730,7730,0
20230908,193900,282883700,7730,7730,7730,7730,0
20230908,193800,282883700,7730,7730,7730,7730,0
20230908,193700,282883700,7730,7730,7730,7730,0
20230908,193600,282883700,7730,7730,7730,7730,0
20230908,193500,282883700,7730,7730,7730,7730,0
20230908,193400,282883700,7730,7730,7730,7730,0
20230908,193300,282883700,7730,7730,7730,7730,0
20230908,193200,282883700,7730,7730,7730,7730,496
20230908,193100,282883700,7730,7730,7730,7730,0
20230908,193000,282883700,7730,7730,7730,7730,0
20230908,192900,282883700,7730,7730,7730,7730,0
20230908,192800,282883700,7730,7730,7730,7730,0
20230908,192700,282883700,7730,7730,7730,7730,0
20230908,192600,282883700,7730,7730,7730,7730,0
20230908,192500,282883700,7730,7730,7730,7730,0
20230908,192400,282883700,7730,7730,7730,7730,0
20230908,192300,282883700,7730,7730,7730,7730,0
20230908,192200,282883700,7730,7730,7730,7730,0
20230908,192100,282883700,7730,7730,7730,7730,0
20230908,192000,282883700,7730,7730,7730,7730,0
20230908,191900,282883700,7730,7730,7730,7730,0
20230908,191800,282883700,7730,7730,7730,7730,0
20230908,191700,282883700,7730,7730,7730,7730,0
20230908,191600,282883700,7730,7730,7730,7730,0
20230908,191500,282883700,7730,7730,7730,7730,0
20230908,191400,282883700,7730,7730,7730,7730,0
20230908,191300,282883700,7730,7730,7730,7730,0
20230908,191200,282883700,7730,7730,7730,7730,0
20230908,191100,282883700,7730,7730,7730,7730,0
20230908,191000,282883700,7730,7730,7730,7730,0
20230908,190900,282883700,7730,7730,7730,7730,0
20230908,190800,282883700,7730,7730,7730,7730,0
20230908,190700,282883700,7730,7730,7730,7730,0
20230908,190600,282883700,7730,7730,7730,7730,0
20230908,190500,282883700,7730,7730,7730,7730,0
20230908,190400,282883700,7730,7730,7730,7730,0
20230908,190300,282883700,7730,7730,7730,7730,0
20230908,190200,282883700,7730,7730,7730,7730,496
20230908,190100,282883700,7730,7730,7730,7730,0
20230908,190000,282883700,7730,7730,7730,7730,0
20230908,185900,282883700,7730,7730,7730,7730,0
20230908,185800,282883700,7730,7730,7730,7730,0
20230908,185700,282883700,7730,7730,7730,7730,0
20230908,185600,282883700,7730,7730,7730,7730,0
20230908,185500,282883700,7730,7730,7730,7730,0
20230908,185400,282883700,7730,7730,7730,7730,0
20230908,185300,282883700,7730,7730,7730,7730,0
20230908,185200,282883700,7730,7730,7730,7730,0
20230908,185100,282883700,7730,7730,7730,7730,0
20230908,185000,282883700,7730,7730,7730,7730,0
20230908,184900,282883700,7730,7730,7730,7730,0
20230908,184800,282883700,7730,7730,7730,7730,0
20230908,184700,282883700,7730,7730,7730,7730,0
20230908,184600,282883700,7730,7730,7730,7730,0
20230908,184500,282883700,7730,7730,7730,7730,0
20230908,184400,282883700,7730,7730,7730,7730,0
20230908,184300,282883700,7730,7730,7730,7730,0
20230908,184200,282883700,7730,7730,7730,7730,0
20230908,184100,282883700,7730,7730,7730,7730,0
20230908,184000,282883700,7730,7730,7730,7730,0
20230908,183900,282883700,7730,7730,7730,7730,0
20230908,183800,282883700,7730,7730,7730,7730,0
20230908,183700,282883700,7730,7730,7730,7730,0
20230908,183600,282883700,7730,7730,7730,7730,0
20230908,183500,282883700,7730,7730,7730,7730,0
20230908,183400,282883700,7730,7730,7730,7730,0
20230908,183300,282883700,7730,7730,7730,7730,0
20230908,183200,282883700,7730,7730,7730,7730,496
20230908,183100,282883700,7730,7730,7730,7730,0
20230908,183000,282883700,7730,7730,7730,7730,0
20230908,182900,282883700,7730,7730,7730,7730,0
20230908,182800,282883700,7730,7730,7730,7730,0
20230908,182700,282883700,7730,7730,7730,7730,0
20230908,182600,282883700,7730,7730,7730,7730,0
20230908,182500,282883700,7730,7730,7730,7730,0
20230908,182400,282883700,7730,7730,7730,7730,0
20230908,182300,282883700,7730,7730,7730,7730,0
20230908,182200,282883700,7730,7730,7730,7730,0
20230908,182100,282883700,7730,7730,7730,7730,0
20230908,182000,282883700,7730,7730,7730,7730,0
20230908,181900,282883700,7730,7730,7730,7730,0
20230908,181800,282883700,7730,7730,7730,7730,0
20230908,181700,282883700,7730,7730,7730,7730,0
20230908,181600,282883700,7730,7730,7730,7730,0
20230908,181500,282883700,7730,7730,7730,7730,0
20230908,181400,282883700,7730,7730,7730,7730,0
20230908,181300,282883700,7730,7730,7730,7730,0
20230908,181200,282883700,7730,7730,7730,7730,0
20230908,181100,282883700,7730,7730,7730,7730,0
20230908,181000,282883700,7730,7730,7730,7730,0
20230908,180900,282883700,7730,7730,7730,7730,0
20230908,180800,282883700,7730,7730,7730,7730,0
20230908,180700,282883700,7730,7730,7730,7730,0
20230908,180600,282883700,7730,7730,7730,7730,0
20230908,180500,282883700,7730,7730,7730,7730,0
20230908,180400,282883700,7730,7730,7730,7730,0
20230908,180300,282883700,7730,7730,7730,7730,0
20230908,180200,282883700,7730,7730,7730,7730,496
20230908,180100,282883700,7730,7730,7730,7730,0
20230908,180000,282883700,7730,7730,7730,7730,0
20230908,175900,282883700,7730,7730,7730,7730,0
20230908,175800,282883700,7730,7730,7730,7730,0
20230908,175700,282883700,7730,7730,7730,7730,0
20230908,175600,282883700,7730,7730,7730,7730,0
20230908,175500,282883700,7730,7730,7730,7730,0
20230908,175400,282883700,7730,7730,7730,7730,0
20230908,175300,282883700,7730,7730,7730,7730,0
20230908,175200,282883700,7730,7730,7730,7730,0
20230908,175100,282883700,7730,7730,7730,7730,0
20230908,175000,282883700,7730,7730,7730,7730,0
20230908,174900,282883700,7730,7730,7730,7730,0
20230908,174800,282883700,7730,7730,7730,7730,0
20230908,174700,282883700,7730,7730,7730,7730,0
20230908,174600,282883700,7730,7730,7730,7730,0
20230908,174500,282883700,7730,7730,7730,7730,0
20230908,174400,282883700,7730,7730,7730,7730,0
20230908,174300,282883700,7730,7730,7730,7730,0
20230908,174200,282883700,7730,7730,7730,7730,0
20230908,174100,282883700,7730,7730,7730,7730,0
20230908,174000,282883700,7730,7730,7730,7730,0
20230908,173900,282883700,7730,7730,7730,7730,0
20230908,173800,282883700,7730,7730,7730,7730,0
20230908,173700,282883700,7730,7730,7730,7730,0
20230908,173600,282883700,7730,7730,7730,7730,0
20230908,173500,282883700,7730,7730,7730,7730,0
20230908,173400,282883700,7730,7730,7730,7730,0
20230908,173300,282883700,7730,7730,7730,7730,0
20230908,173200,282883700,7730,7730,7730,7730,496
20230908,173100,282883700,7730,7730,7730,7730,0
20230908,173000,282883700,7730,7730,7730,7730,0
20230908,172900,282883700,7730,7730,7730,7730,0
20230908,172800,282883700,7730,7730,7730,7730,0
20230908,172700,282883700,7730,7730,7730,7730,0
20230908,172600,282883700,7730,7730,7730,7730,0
20230908,172500,282883700,7730,7730,7730,7730,0
20230908,172400,282883700,7730,7730,7730,7730,0
20230908,172300,282883700,7730,7730,7730,7730,0
20230908,172200,282883700,7730,7730,7730,7730,0
20230908,172100,282883700,7730,7730,7730,7730,0
20230908,172000,282883700,7730,7730,7730,7730,0
20230908,171900,282883700,7730,7730,7730,7730,0
20230908,171800,282883700,7730,7730,7730,7730,0
20230908,171700,282883700,7730,7730,7730,7730,0
20230908,171600,282883700,7730,7730,7730,7730,0
20230908,171500,282883700,7730,7730,7730,7730,0
20230908,171400,282883700,7730,7730,7730,7730,0
20230908,171300,282883700,7730,7730,7730,7730,0
20230908,171200,282883700,7730,7730,7730,7730,0
20230908,171100,282883700,7730,7730,7730,7730,0
20230908,171000,282883700,7730,7730,7730,7730,0
20230908,170900,282883700,7730,7730,7730,7730,0
20230908,170800,282883700,7730,7730,7730,7730,0
20230908,170700,282883700,7730,7730,7730,7730,0
20230908,170600,282883700,7730,7730,7730,7730,0
20230908,170500,282883700,7730,7730,7730,7730,0
20230908,170400,282883700,7730,7730,7730,7730,0
20230908,170300,282883700,7730,7730,7730,7730,0
20230908,170200,282883700,7730,7730,7730,7730,496
20230908,170100,282883700,7730,7730,7730,7730,0
20230908,170000,282883700,7730,7730,7730,7730,0
20230908,165900,282883700,7730,7730,7730,7730,0
20230908,165800,282883700,7730,7730,7730,7730,0
20230908,165700,282883700,7730,7730,7730,7730,0
20230908,165600,282883700,7730,7730,7730,7730,0
20230908,165500,282883700,7730,7730,7730,7730,0
20230908,165400,282883700,7730,7730,7730,7730,0
20230908,165300,282883700,7730,7730,7730,7730,0
20230908,165200,282883700,7730,7730,7730,7730,0
20230908,165100,282883700,7730,7730,7730,7730,0
20230908,165000,282883700,7730,7730,7730,7730,0
20230908,164900,282883700,7730,7730,7730,7730,0
20230908,164800,282883700,7730,7730,7730,7730,0
20230908,164700,282883700,7730,7730,7730,7730,0
20230908,164600,282883700,7730,7730,7730,7730,0
20230908,164500,282883700,7730,7730,7730,7730,0
20230908,164400,282883700,7730,7730,7730,7730,0
20230908,164300,282883700,7730,7730,7730,7730,0
20230908,164200,282883700,7730,7730,7730,7730,0
20230908,164100,282883700,7730,7730,7730,7730,0
20230908,164000,282883700,7730,7730,7730,7730,0
20230908,163900,282883700,7730,7730,7730,7730,0
20230908,163800,282883700,7730,7730,7730,7730,0
20230908,163700,282883700,7730,7730,7730,7730,0
20230908,163600,282883700,7730,7730,7730,7730,0
20230908,163500,282883700,7730,7730,7730,7730,0
20230908,163400,282883700,7730,7730,7730,7730,0
20230908,163300,282883700,7730,7730,7730,7730,0
20230908,163200,282883700,7730,7730,7730,7730,496
20230908,163100,282883700,7730,7730,7730,7730,0
20230908,163000,282883700,7730,7730,7730,7730,0
20230908,162900,282883700,7730,7730,7730,7730,0
20230908,162800,282883700,7730,7730,7730,7730,0
20230908,162700,282883700,7730,7730,7730,7730,0
20230908,162600,282883700,7730,7730,7730,7730,0
20230908,162500,282883700,7730,7730,7730,7730,0
20230908,162400,282883700,7730,7730,7730,7730,0
20230908,162300,282883700,7730,7730,7730,7730,0
20230908,162200,282883700,7730,7730,7730,7730,0
20230908,162100,282883700,7730,7730,7730,7730,0
20230908,162000,282883700,7730,7730,7730,7730,0
20230908,161900,282883700,7730,7730,7730,7730,0
20230908,161800,282883700,7730,7730,7730,7730,0
20230908,161700,282883700,7730,7730,7730,7730,0
20230908,161600,282883700,7730,7730,7730,7730,0
20230908,161500,282883700,7730,7730,7730,7730,0
20230908,161400,282883700,7730,7730,7730,7730,0
20230908,161300,282883700,7730,7730,7730,7730,0
20230908,161200,282883700,7730,7730,7730,7730,0
20230908,161100,282883700,7730,7730,7730,7730,0
20230908,161000,282883700,7730,7730,7730,7730,0
20230908,160900,282883700,7730,7730,7730,7730,0
20230908,160800,282883700,7730,7730,7730,7730,0
20230908,160700,282883700,7730,7730,7730,7730,0
20230908,160600,282883700,7730,7730,7730,7730,0
20230908,160500,282883700,7730,7730,7730,7730,0
20230908,160400,282883700,7730,7730,7730,7730,0
20230908,160300,282883700,7730,7730,7730,7730,0
20230908,160200,282883700,7730,7730,7730,7730,496
20230908,160100,282883700,7730,7730,7730,7730,0
20230908,160000,282883700,7730,7730,7730,7730,0
20230908,155900,282883700,7730,7730,7730,7730,0
20230908,155800,282883700,7730,7730,7730,7730,0
20230908,155700,282883700,7730,7730,7730,7730,0
20230908,155600,282883700,7730,7730,7730,7730,0
20230908,155500,282883700,7730,7730,7730,7730,0
20230908,155400,282883700,7730,7730,7730,7730,0
20230908,155300,282883700,7730,7730,7730,7730,0
20230908,155200,282883700,7730,7730,7730,7730,0
20230908,155100,282883700,7730,7730,7730,7730,0
20230908,155000,282883700,7730,7730,7730,7730,0
20230908,154900,282883700,7730,7730,7730,7730,0
20230908,154800,282883700,7730,7730,7730,7730,0
20230908,154700,282883700,7730,7730,7730,7730,0
20230908,154600,282883700,7730,7730,7730,7730,0
20230908,154500,282883700,7730,7730,7730,7730,0
20230908,154400,282883700,7730,7730,7730,7730,0
20230908,154300,282883700,7730,7730,7730,7730,0
20230908,154200,282883700,7730,7730,7730,7730,0
20230908,154100,282883700,7730,7730,7730,7730,0
20230908,154000,282883700,7730,7730,7730,7730,0
20230908,153900,282883700,7730,7730,7730,7730,0
20230908,153800,282883700,7730,7730,7730,7730,0
20230908,153700,282883700,7730,7730,7730,7730,0
20230908,153600,282883700,7730,7730,7730,7730,0
20230908,153500,282883700,7730,7730,7730,7730,0
20230908,153400,282883700,7730,7730,7730,7730,0
20230908,153300,282883700,7730,7730,7730,7730,0
20230908,153200,282883700,7730,7730,7730,7730,496
20230908,153100,282883700,7730,7730,7730,7730,0
20230908,153000,282883700,7730,7730,7730,7730,496
20230908,152900,279049620,7730,7730,7730,7730,0
20230908,152800,279049620,7730,7730,7730,7730,0
20230908,152700,279049620,7730,7730,7730,7730,0
20230908,152600,279049620,7730,7730,7730,7730,0
20230908,152500,279049620,7730,7730,7730,7730,0
20230908,152400,279049620,7730,7730,7730,7730,0
20230908,152300,279049620,7730,7730,7730,7730,0
20230908,152200,279049620,7730,7730,7730,7730,0
20230908,152100,279049620,7730,7730,7730,7730,0
20230908,152000,279049620,7730,7730,7730,7730,0
20230908,151900,279049620,7730,7720,7730,7720,134
20230908,151800,278015100,7720,7690,7720,7690,3
20230908,151700,277992000,7720,7720,7720,7720,0
20230908,151600,277992000,7720,7710,7720,7690,15
20230908,151500,277876410,7700,7700,7700,7700,30
20230908,151400,277645410,7700,7680,7700,7680,90
20230908,151300,276953210,7720,7700,7720,7700,200
20230908,151200,275410330,7700,7700,7700,7700,0
20230908,151100,275410330,7700,7700,7700,7700,0
20230908,151000,275410330,7700,7700,7700,7700,1
20230908,150900,275402630,7680,7680,7680,7680,100
20230908,150800,274634630,7700,7700,7700,7700,429
20230908,150700,271331330,7710,7710,7710,7710,0
20230908,150600,271331330,7710,7710,7710,7710,0
20230908,150500,271331330,7710,7710,7710,7710,0
20230908,150400,271331330,7710,7710,7710,7710,13
20230908,150300,271231100,7710,7710,7710,7710,0
20230908,150200,271231100,7710,7710,7710,7710,0
20230908,150100,271231100,7710,7710,7710,7710,0
20230908,150000,271231100,7710,7690,7710,7690,101
20230908,145900,270454390,7690,7690,7690,7690,31
20230908,145800,270216000,7720,7720,7720,7720,0
20230908,145700,270216000,7720,7720,7720,7720,0
20230908,145600,270216000,7720,7720,7720,7720,0
20230908,145500,270216000,7720,7720,7720,7720,0
20230908,145400,270216000,7720,7690,7720,7690,796
20230908,145300,264094730,7720,7710,7720,7710,310
20230908,145200,261704600,7710,7710,7710,7710,1
20230908,145100,261696890,7700,7700,7700,7700,383
20230908,145000,258747790,7710,7690,7710,7690,105
20230908,144900,257940240,7680,7680,7680,7680,8
20230908,144800,257878800,7710,7710,7710,7710,0
20230908,144700,257878800,7710,7690,7710,7680,227
20230908,144600,256134410,7710,7710,7710,7710,0
20230908,144500,256134410,7710,7710,7710,7710,0
20230908,144400,256134410,7710,7710,7710,7710,0
20230908,144300,256134410,7710,7710,7710,7710,0
20230908,144200,256134410,7710,7710,7710,7710,0
20230908,144100,256134410,7710,7710,7710,7710,20
20230908,144000,255980210,7710,7710,7710,7710,0
20230908,143900,255980210,7710,7710,7710,7710,1
20230908,143800,255972500,7710,7710,7710,7710,0
20230908,143700,255972500,7710,7710,7710,7710,0
20230908,143600,255972500,7710,7710,7710,7710,0
20230908,143500,255972500,7710,7710,7710,7710,5
20230908,143400,255933950,7710,7710,7710,7710,5
20230908,143300,255895400,7710,7680,7710,7680,502
20230908,143200,252040010,7710,7690,7710,7690,149
20230908,143100,250894180,7690,7690,7690,7690,1
20230908,143000,250886490,7680,7690,7690,7680,594
20230908,142900,246321760,7690,7690,7690,7690,2
20230908,142800,246306380,7720,7720,7720,7720,0
20230908,142700,246306380,7720,7720,7720,7720,0
20230908,142600,246306380,7720,7720,7720,7720,0
20230908,142500,246306380,7720,7720,7720,7720,0
20230908,142400,246306380,7720,7720,7720,7720,0
20230908,142300,246306380,7720,7720,7720,7720,0
20230908,142200,246306380,7720,7720,7720,7720,1
20230908,142100,246298660,7710,7710,7710,7710,10
20230908,142000,246221560,7720,7720,7720,7720,1
20230908,141900,246213840,7690,7720,7720,7690,61
20230908,141800,245744560,7700,7700,7700,7700,155
20230908,141700,244551060,7720,7720,7720,7720,1
20230908,141600,244543340,7700,7700,7700,7700,10
20230908,141500,244466340,7700,7700,7700,7700,7
20230908,141400,244412440,7710,7710,7710,7710,25
20230908,141300,244219690,7710,7710,7710,7710,0
20230908,141200,244219690,7710,7710,7710,7710,0
20230908,141100,244219690,7710,7710,7710,7710,34
20230908,141000,243957550,7700,7700,7700,7700,0
20230908,140900,243957550,7700,7700,7700,7700,0
20230908,140800,243957550,7700,7700,7700,7700,0
20230908,140700,243957550,7700,7700,7700,7700,0
20230908,140600,243957550,7700,7700,7700,7700,0
20230908,140500,243957550,7700,7700,7700,7700,64
20230908,140400,243464750,7700,7700,7700,7700,3
20230908,140300,243441650,7690,7690,7690,7690,0
20230908,140200,243441650,7690,7690,7690,7690,0
20230908,140100,243441650,7690,7690,7690,7690,0
20230908,140000,243441650,7690,7690,7690,7690,0
20230908,135900,243441650,7690,7690,7690,7690,0
20230908,135800,243441650,7690,7690,7690,7690,0
20230908,135700,243441650,7690,7690,7690,7690,0
20230908,135600,243441650,7690,7690,7690,7690,0
20230908,135500,243441650,7690,7690,7690,7690,0
20230908,135400,243441650,7690,7690,7690,7690,0
20230908,135300,243441650,7690,7690,7690,7690,0
20230908,135200,243441650,7690,7690,7690,7690,2
20230908,135100,243426270,7680,7680,7680,7680,0
20230908,135000,243426270,7680,7680,7680,7680,0
20230908,134900,243426270,7680,7680,7680,7680,0
20230908,134800,243426270,7680,7680,7680,7680,0
20230908,134700,243426270,7680,7680,7680,7680,0
20230908,134600,243426270,7680,7680,7680,7680,0
20230908,134500,243426270,7680,7680,7680,7680,0
20230908,134400,243426270,7680,7680,7680,7680,0
20230908,134300,243426270,7680,7680,7680,7680,10
20230908,134200,243349470,7670,7670,7670,7670,0
20230908,134100,243349470,7670,7670,7670,7670,0
20230908,134000,243349470,7670,7670,7670,7670,0
20230908,133900,243349470,7670,7670,7670,7670,0
20230908,133800,243349470,7670,7670,7670,7670,0
20230908,133700,243349470,7670,7670,7670,7670,0
20230908,133600,243349470,7670,7670,7670,7670,0
20230908,133500,243349470,7670,7670,7670,7670,0
20230908,133400,243349470,7670,7690,7690,7670,400
20230908,133300,240277490,7710,7710,7710,7710,0
20230908,133200,240277490,7710,7710,7710,7710,0
20230908,133100,240277490,7710,7710,7710,7710,0
20230908,133000,240277490,7710,7710,7710,7710,200
20230908,132900,238735490,7710,7710,7710,7710,0
20230908,132800,238735490,7710,7710,7710,7710,0
20230908,132700,238735490,7710,7710,7710,7710,0
20230908,132600,238735490,7710,7710,7710,7710,0
20230908,132500,238735490,7710,7710,7710,7710,0
20230908,132400,238735490,7710,7710,7710,7710,0
20230908,132300,238735490,7710,7710,7710,7710,0
20230908,132200,238735490,7710,7710,7710,7710,1
20230908,132100,238727780,7690,7690,7690,7690,0
20230908,132000,238727780,7690,7690,7690,7690,0
20230908,131900,238727780,7690,7690,7690,7690,0
20230908,131800,238727780,7690,7690,7690,7690,0
20230908,131700,238727780,7690,7690,7690,7690,0
20230908,131600,238727780,7690,7690,7690,7690,0
20230908,131500,238727780,7690,7690,7690,7690,0
20230908,131400,238727780,7690,7690,7690,7690,0
20230908,131300,238727780,7690,7690,7690,7690,0
20230908,131200,238727780,7690,7690,7690,7690,39
20230908,131100,238427870,7680,7680,7680,7680,0
20230908,131000,238427870,7680,7680,7680,7680,6
20230908,130900,238381790,7680,7680,7680,7680,3
20230908,130800,238358750,7680,7680,7680,7680,0
20230908,130700,238358750,7680,7680,7680,7680,0
20230908,130600,238358750,7680,7680,7680,7680,0
20230908,130500,238358750,7680,7680,7680,7680,1
20230908,130400,238351070,7670,7670,7670,7670,0
20230908,130300,238351070,7670,7670,7670,7670,0
20230908,130200,238351070,7670,7670,7670,7670,100
20230908,130100,237584070,7680,7680,7680,7680,0
20230908,130000,237584070,7680,7680,7680,7680,0
20230908,125900,237584070,7680,7680,7680,7680,0
20230908,125800,237584070,7680,7680,7680,7680,50
20230908,125700,237200070,7680,7680,7680,7680,0
20230908,125600,237200070,7680,7680,7680,7680,7
20230908,125500,237146310,7660,7660,7660,7660,0
20230908,125400,237146310,7660,7660,7660,7660,0
20230908,125300,237146310,7660,7670,7670,7660,539
20230908,125200,233016170,7680,7680,7680,7680,100
20230908,125100,232248170,7680,7680,7680,7680,272
20230908,125000,230159210,7680,7680,7680,7680,0
20230908,124900,230159210,7680,7680,7680,7680,0
20230908,124800,230159210,7680,7680,7680,7680,0
20230908,124700,230159210,7680,7680,7680,7680,0
20230908,124600,230159210,7680,7710,7710,7680,3
20230908,124500,230136110,7680,7680,7680,7680,0
20230908,124400,230136110,7680,7680,7680,7680,236
20230908,124300,228323630,7680,7680,7680,7680,0
20230908,124200,228323630,7680,7680,7680,7680,0
20230908,124100,228323630,7680,7680,7680,7680,1
20230908,124000,228315950,7680,7680,7680,7680,0
20230908,123900,228315950,7680,7680,7680,7680,0
20230908,123800,228315950,7680,7680,7680,7680,0
20230908,123700,228315950,7680,7680,7680,7680,0
20230908,123600,228315950,7680,7680,7680,7680,0
20230908,123500,228315950,7680,7680,7680,7680,0
20230908,123400,228315950,7680,7680,7680,7680,0
20230908,123300,228315950,7680,7680,7680,7680,0
20230908,123200,228315950,7680,7680,7680,7680,10
20230908,123100,228239150,7690,7690,7690,7690,0
20230908,123000,228239150,7690,7690,7690,7690,0
20230908,122900,228239150,7690,7690,7690,7690,0
20230908,122800,228239150,7690,7690,7690,7690,0
20230908,122700,228239150,7690,7690,7690,7690,328
20230908,122600,225716830,7700,7700,7700,7700,0
20230908,122500,225716830,7700,7700,7700,7700,0
20230908,122400,225716830,7700,7700,7700,7700,313
20230908,122300,223306730,7700,7700,7700,7700,302
20230908,122200,220981330,7700,7700,7700,7700,0
20230908,122100,220981330,7700,7700,7700,7700,0
20230908,122000,220981330,7700,7700,7700,7700,0
20230908,121900,220981330,7700,7700,7700,7700,0
20230908,121800,220981330,7700,7700,7700,7700,500
20230908,121700,217131330,7710,7710,7710,7710,64
20230908,121600,216637890,7710,7710,7710,7710,0
20230908,121500,216637890,7710,7710,7710,7710,0
20230908,121400,216637890,7710,7710,7710,7710,0
20230908,121300,216637890,7710,7710,7710,7710,0
20230908,121200,216637890,7710,7710,7710,7710,0
20230908,121100,216637890,7710,7710,7710,7710,0
20230908,121000,216637890,7710,7710,7710,7710,0
20230908,120900,216637890,7710,7710,7710,7710,0
20230908,120800,216637890,7710,7710,7710,7710,116
20230908,120700,215743530,7710,7710,7710,7710,0
20230908,120600,215743530,7710,7710,7710,7710,0
20230908,120500,215743530,7710,7710,7710,7710,0
20230908,120400,215743530,7710,7710,7710,7710,47
20230908,120300,215381160,7720,7720,7720,7720,0
20230908,120200,215381160,7720,7720,7720,7720,14
20230908,120100,215273080,7710,7710,7710,7710,4
20230908,120000,215242240,7690,7690,7690,7690,0
20230908,115900,215242240,7690,7690,7690,7690,7
20230908,115800,215188410,7710,7710,7710,7710,0
20230908,115700,215188410,7710,7710,7710,7710,0
20230908,115600,215188410,7710,7710,7710,7710,0
20230908,115500,215188410,7710,7710,7710,7710,0
20230908,115400,215188410,7710,7710,7710,7710,0
20230908,115300,215188410,7710,7710,7710,7710,0
20230908,115200,215188410,7710,7710,7710,7710,0
20230908,115100,215188410,7710,7710,7710,7710,1
20230908,115000,215180700,7690,7690,7690,7690,126
20230908,114900,214211760,7720,7720,7720,7720,0
20230908,114800,214211760,7720,7720,7720,7720,0
20230908,114700,214211760,7720,7720,7720,7720,0
20230908,114600,214211760,7720,7710,7720,7710,539
20230908,114500,210052180,7720,7680,7720,7680,302
20230908,114400,207732740,7680,7680,7680,7680,0
20230908,114300,207732740,7680,7680,7680,7680,5
20230908,114200,207694340,7680,7680,7680,7680,3
20230908,114100,207671300,7680,7680,7680,7680,0
20230908,114000,207671300,7680,7680,7680,7680,0
20230908,113900,207671300,7680,7680,7680,7680,714
20230908,113800,202187780,7680,7680,7680,7680,768
20230908,113700,196289540,7690,7690,7690,7690,0
20230908,113600,196289540,7690,7690,7690,7690,2
20230908,113500,196274160,7690,7700,7700,7690,551
20230908,113400,192035640,7700,7700,7700,7700,0
20230908,113300,192035640,7700,7720,7720,7700,77
20230908,113200,191442700,7700,7700,7700,7700,4
20230908,113100,191411900,7700,7700,7700,7700,236
20230908,113000,189594700,7700,7700,7700,7700,120
20230908,112900,188670700,7700,7700,7700,7700,600
20230908,112800,184050700,7700,7700,7700,7700,80
20230908,112700,183434700,7700,7700,7700,7700,0
20230908,112600,183434700,7700,7700,7700,7700,0
20230908,112500,183434700,7700,7700,7700,7700,0
20230908,112400,183434700,7700,7700,7700,7700,0
20230908,112300,183434700,7700,7700,7700,7700,0
20230908,112200,183434700,7700,7700,7700,7700,0
20230908,112100,183434700,7700,7700,7700,7690,1034
20230908,112000,175480760,7700,7700,7700,7700,0
20230908,111900,175480760,7700,7700,7700,7700,2
20230908,111800,175465360,7690,7690,7690,7690,57
20230908,111700,175027030,7690,7690,7690,7690,1
20230908,111600,175019340,7700,7700,7700,7700,0
20230908,111500,175019340,7700,7700,7700,7700,5
20230908,111400,174980840,7700,7700,7700,7700,0
20230908,111300,174980840,7700,7700,7700,7700,5
20230908,111200,174942340,7700,7700,7700,7700,0
20230908,111100,174942340,7700,7700,7700,7700,46
20230908,111000,174588140,7710,7710,7710,7710,2
20230908,110900,174572720,7710,7710,7710,7710,9
20230908,110800,174503330,7710,7710,7710,7710,0
20230908,110700,174503330,7710,7710,7710,7710,0
20230908,110600,174503330,7710,7710,7710,7710,0
20230908,110500,174503330,7710,7710,7710,7710,0
20230908,110400,174503330,7710,7710,7710,7710,1
20230908,110300,174495620,7670,7680,7680,7670,177
20230908,110200,173137830,7680,7690,7690,7680,404
20230908,110100,170034830,7710,7710,7710,7710,0
20230908,110000,170034830,7710,7710,7710,7710,0
20230908,105900,170034830,7710,7690,7710,7680,429
20230908,105800,166739980,7720,7720,7720,7720,0
20230908,105700,166739980,7720,7720,7720,7720,0
20230908,105600,166739980,7720,7720,7720,7720,0
20230908,105500,166739980,7720,7720,7720,7720,0
20230908,105400,166739980,7720,7720,7720,7720,0
20230908,105300,166739980,7720,7720,7720,7720,1
20230908,105200,166732260,7690,7690,7690,7690,0
20230908,105100,166732260,7690,7690,7690,7690,0
20230908,105000,166732260,7690,7690,7690,7690,8
20230908,104900,166670740,7690,7690,7690,7690,61
20230908,104800,166201650,7720,7720,7720,7720,0
20230908,104700,166201650,7720,7720,7720,7720,0
20230908,104600,166201650,7720,7720,7720,7720,0
20230908,104500,166201650,7720,7720,7720,7720,0
20230908,104400,166201650,7720,7720,7720,7720,0
20230908,104300,166201650,7720,7720,7720,7720,1
20230908,104200,166193930,7690,7690,7690,7690,1
20230908,104100,166186240,7690,7690,7690,7690,75
20230908,104000,165609490,7720,7720,7720,7720,2
20230908,103900,165594050,7720,7720,7720,7720,1
20230908,103800,165586330,7690,7690,7690,7690,802
20230908,103700,159418950,7710,7710,7710,7710,0
20230908,103600,159418950,7710,7710,7710,7710,0
20230908,103500,159418950,7710,7690,7710,7690,660
20230908,103400,154330550,7710,7710,7710,7710,1
20230908,103300,154322840,7680,7680,7680,7680,138
20230908,103200,153263000,7710,7710,7710,7710,2
20230908,103100,153247580,7710,7710,7710,7710,70
20230908,103000,152707880,7710,7710,7710,7710,2
20230908,102900,152692460,7710,7710,7710,7710,0
20230908,102800,152692460,7710,7710,7710,7710,0
20230908,102700,152692460,7710,7710,7710,7710,0
20230908,102600,152692460,7710,7710,7710,7710,0
20230908,102500,152692460,7710,7710,7710,7710,0
20230908,102400,152692460,7710,7710,7710,7710,0
20230908,102300,152692460,7710,7710,7710,7710,0
20230908,102200,152692460,7710,7680,7710,7670,100
20230908,102100,151922510,7700,7700,7700,7700,38
20230908,102000,151629910,7700,7660,7700,7650,42
20230908,101900,151308390,7720,7710,7720,7710,21
20230908,101800,151146470,7720,7720,7720,7720,0
20230908,101700,151146470,7720,7700,7720,7700,192
20230908,101600,149667610,7690,7690,7700,7690,21
20230908,101500,149506110,7700,7650,7700,7650,125
20230908,101400,148549810,7650,7650,7650,7650,186
20230908,101300,147126910,7660,7660,7660,7660,0
20230908,101200,147126910,7660,7660,7660,7660,1
20230908,101100,147119250,7660,7660,7740,7660,85
20230908,101000,146464390,7650,7670,7700,7650,837
20230908,100900,140050670,7670,7680,7680,7670,31
20230908,100800,139812890,7680,7670,7680,7670,58
20230908,100700,139367540,7680,7680,7680,7680,114
20230908,100600,138492020,7680,7690,7690,7680,135
20230908,100500,137455200,7700,7700,7700,7700,0
20230908,100400,137455200,7700,7700,7700,7700,0
20230908,100300,137455200,7700,7700,7700,7700,2
20230908,100200,137439800,7680,7680,7680,7680,50
20230908,100100,137055800,7700,7700,7700,7700,1
20230908,100000,137048100,7680,7680,7680,7680,50
20230908,095900,136664100,7680,7680,7680,7680,50
20230908,095800,136280100,7680,7680,7680,7680,4
20230908,095700,136249380,7680,7680,7680,7680,21
20230908,095600,136088100,7680,7670,7680,7670,101
20230908,095500,135313420,7680,7680,7680,7680,0
20230908,095400,135313420,7680,7680,7680,7680,13
20230908,095300,135213580,7700,7670,7700,7670,3
20230908,095200,135190540,7700,7700,7700,7700,0
20230908,095100,135190540,7700,7700,7700,7700,0
20230908,095000,135190540,7700,7700,7700,7700,2
20230908,094900,135175140,7700,7700,7700,7700,300
20230908,094800,132865140,7700,7700,7700,7700,0
20230908,094700,132865140,7700,7700,7700,7700,0
20230908,094600,132865140,7700,7700,7700,7700,0
20230908,094500,132865140,7700,7700,7700,7700,0
20230908,094400,132865140,7700,7700,7700,7700,2
20230908,094300,132849740,7660,7660,7660,7660,6
20230908,094200,132803780,7700,7660,7700,7650,472
20230908,094100,129192680,7650,7660,7660,7650,200
20230908,094000,127661900,7700,7700,7700,7700,30
20230908,093900,127430900,7700,7700,7700,7700,2
20230908,093800,127415500,7650,7650,7650,7650,0
20230908,093700,127415500,7650,7650,7650,7650,0
20230908,093600,127415500,7650,7650,7650,7650,0
20230908,093500,127415500,7650,7650,7650,7650,0
20230908,093400,127415500,7650,7650,7650,7650,0
20230908,093300,127415500,7650,7650,7650,7650,467
20230908,093200,123842950,7650,7660,7660,7650,40
20230908,093100,123536940,7700,7700,7700,7700,2
20230908,093000,123521540,7700,7700,7700,7700,2
20230908,092900,123506140,7660,7660,7700,7660,266
20230908,092800,121468540,7700,7700,7700,7700,1
20230908,092700,121460840,7650,7690,7690,7650,1379
20230908,092600,110898090,7670,7670,7670,7670,0
20230908,092500,110898090,7670,7690,7690,7670,500
20230908,092400,107062370,7680,7680,7690,7680,922
20230908,092300,99981310,7690,7690,7690,7690,1400
20230908,092200,89215310,7690,7690,7690,7690,54
20230908,092100,88800050,7720,7720,7720,7720,9
20230908,092000,88730570,7730,7700,7730,7700,514
20230908,091900,84772740,7730,7730,7730,7730,0
20230908,091800,84772740,7730,7730,7730,7730,1
20230908,091700,84765010,7700,7700,7700,7700,26
20230908,091600,84564810,7700,7700,7700,7680,1726
20230908,091500,71276730,7700,7710,7710,7700,1300
20230908,091400,61265370,7710,7710,7710,7710,0
20230908,091300,61265370,7710,7750,7750,7710,157
20230908,091200,60053860,7750,7750,7750,7750,0
20230908,091100,60053860,7750,7750,7750,7750,0
20230908,091000,60053860,7750,7750,7750,7750,25
20230908,090900,59860110,7760,7720,7760,7700,493
20230908,090800,56054610,7720,7730,7730,7720,40
20230908,090700,55745480,7730,7730,7780,7730,34
20230908,090600,55482610,7730,7730,7730,7730,22
20230908,090500,55312550,7780,7780,7780,7780,11
20230908,090400,55226970,7730,7780,7780,7720,129
20230908,090300,54230880,7730,7790,7790,7730,393
20230908,090200,51192870,7720,7800,7800,7720,2481
20230908,090100,31893780,7830,7810,7830,7800,2300
20230908,090000,13938840,7880,7800,7880,7800,1787