KissMeData/109080/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,195500,421591060,11440,11440,11440,11440,840
20230907,195400,421591060,11440,11440,11440,11440,0
20230907,195300,421591060,11440,11440,11440,11440,0
20230907,195200,421591060,11440,11440,11440,11440,0
20230907,195100,421591060,11440,11440,11440,11440,0
20230907,195000,421591060,11440,11440,11440,11440,0
20230907,194900,421591060,11440,11440,11440,11440,0
20230907,194800,421591060,11440,11440,11440,11440,0
20230907,194700,421591060,11440,11440,11440,11440,0
20230907,194600,421591060,11440,11440,11440,11440,0
20230907,194500,421591060,11440,11440,11440,11440,0
20230907,194400,421591060,11440,11440,11440,11440,0
20230907,194300,421591060,11440,11440,11440,11440,0
20230907,194200,421591060,11440,11440,11440,11440,0
20230907,194100,421591060,11440,11440,11440,11440,0
20230907,194000,421591060,11440,11440,11440,11440,0
20230907,193900,421591060,11440,11440,11440,11440,0
20230907,193800,421591060,11440,11440,11440,11440,0
20230907,193700,421591060,11440,11440,11440,11440,0
20230907,193600,421591060,11440,11440,11440,11440,0
20230907,193500,421591060,11440,11440,11440,11440,0
20230907,193400,421591060,11440,11440,11440,11440,0
20230907,193300,421591060,11440,11440,11440,11440,0
20230907,193200,421591060,11440,11440,11440,11440,0
20230907,193100,421591060,11440,11440,11440,11440,0
20230907,193000,421591060,11440,11440,11440,11440,0
20230907,192900,421591060,11440,11440,11440,11440,0
20230907,192800,421591060,11440,11440,11440,11440,0
20230907,192700,421591060,11440,11440,11440,11440,0
20230907,192600,421591060,11440,11440,11440,11440,0
20230907,192500,421591060,11440,11440,11440,11440,840
20230907,192400,421591060,11440,11440,11440,11440,0
20230907,192300,421591060,11440,11440,11440,11440,0
20230907,192200,421591060,11440,11440,11440,11440,0
20230907,192100,421591060,11440,11440,11440,11440,0
20230907,192000,421591060,11440,11440,11440,11440,0
20230907,191900,421591060,11440,11440,11440,11440,0
20230907,191800,421591060,11440,11440,11440,11440,0
20230907,191700,421591060,11440,11440,11440,11440,0
20230907,191600,421591060,11440,11440,11440,11440,0
20230907,191500,421591060,11440,11440,11440,11440,0
20230907,191400,421591060,11440,11440,11440,11440,0
20230907,191300,421591060,11440,11440,11440,11440,0
20230907,191200,421591060,11440,11440,11440,11440,0
20230907,191100,421591060,11440,11440,11440,11440,0
20230907,191000,421591060,11440,11440,11440,11440,0
20230907,190900,421591060,11440,11440,11440,11440,0
20230907,190800,421591060,11440,11440,11440,11440,0
20230907,190700,421591060,11440,11440,11440,11440,0
20230907,190600,421591060,11440,11440,11440,11440,0
20230907,190500,421591060,11440,11440,11440,11440,0
20230907,190400,421591060,11440,11440,11440,11440,0
20230907,190300,421591060,11440,11440,11440,11440,0
20230907,190200,421591060,11440,11440,11440,11440,0
20230907,190100,421591060,11440,11440,11440,11440,0
20230907,190000,421591060,11440,11440,11440,11440,0
20230907,185900,421591060,11440,11440,11440,11440,0
20230907,185800,421591060,11440,11440,11440,11440,0
20230907,185700,421591060,11440,11440,11440,11440,0
20230907,185600,421591060,11440,11440,11440,11440,0
20230907,185500,421591060,11440,11440,11440,11440,840
20230907,185400,421591060,11440,11440,11440,11440,0
20230907,185300,421591060,11440,11440,11440,11440,0
20230907,185200,421591060,11440,11440,11440,11440,0
20230907,185100,421591060,11440,11440,11440,11440,0
20230907,185000,421591060,11440,11440,11440,11440,0
20230907,184900,421591060,11440,11440,11440,11440,0
20230907,184800,421591060,11440,11440,11440,11440,0
20230907,184700,421591060,11440,11440,11440,11440,0
20230907,184600,421591060,11440,11440,11440,11440,0
20230907,184500,421591060,11440,11440,11440,11440,0
20230907,184400,421591060,11440,11440,11440,11440,0
20230907,184300,421591060,11440,11440,11440,11440,0
20230907,184200,421591060,11440,11440,11440,11440,0
20230907,184100,421591060,11440,11440,11440,11440,0
20230907,184000,421591060,11440,11440,11440,11440,0
20230907,183900,421591060,11440,11440,11440,11440,0
20230907,183800,421591060,11440,11440,11440,11440,0
20230907,183700,421591060,11440,11440,11440,11440,0
20230907,183600,421591060,11440,11440,11440,11440,0
20230907,183500,421591060,11440,11440,11440,11440,0
20230907,183400,421591060,11440,11440,11440,11440,0
20230907,183300,421591060,11440,11440,11440,11440,0
20230907,183200,421591060,11440,11440,11440,11440,0
20230907,183100,421591060,11440,11440,11440,11440,0
20230907,183000,421591060,11440,11440,11440,11440,0
20230907,182900,421591060,11440,11440,11440,11440,0
20230907,182800,421591060,11440,11440,11440,11440,0
20230907,182700,421591060,11440,11440,11440,11440,0
20230907,182600,421591060,11440,11440,11440,11440,0
20230907,182500,421591060,11440,11440,11440,11440,840
20230907,182400,421591060,11440,11440,11440,11440,0
20230907,182300,421591060,11440,11440,11440,11440,0
20230907,182200,421591060,11440,11440,11440,11440,0
20230907,182100,421591060,11440,11440,11440,11440,0
20230907,182000,421591060,11440,11440,11440,11440,0
20230907,181900,421591060,11440,11440,11440,11440,0
20230907,181800,421591060,11440,11440,11440,11440,0
20230907,181700,421591060,11440,11440,11440,11440,0
20230907,181600,421591060,11440,11440,11440,11440,0
20230907,181500,421591060,11440,11440,11440,11440,0
20230907,181400,421591060,11440,11440,11440,11440,0
20230907,181300,421591060,11440,11440,11440,11440,0
20230907,181200,421591060,11440,11440,11440,11440,0
20230907,181100,421591060,11440,11440,11440,11440,0
20230907,181000,421591060,11440,11440,11440,11440,0
20230907,180900,421591060,11440,11440,11440,11440,0
20230907,180800,421591060,11440,11440,11440,11440,0
20230907,180700,421591060,11440,11440,11440,11440,0
20230907,180600,421591060,11440,11440,11440,11440,0
20230907,180500,421591060,11440,11440,11440,11440,0
20230907,180400,421591060,11440,11440,11440,11440,0
20230907,180300,421591060,11440,11440,11440,11440,0
20230907,180200,421591060,11440,11440,11440,11440,0
20230907,180100,421591060,11440,11440,11440,11440,0
20230907,180000,421591060,11440,11440,11440,11440,0
20230907,175900,421591060,11440,11440,11440,11440,0
20230907,175800,421591060,11440,11440,11440,11440,0
20230907,175700,421591060,11440,11440,11440,11440,0
20230907,175600,421591060,11440,11440,11440,11440,0
20230907,175500,421591060,11440,11440,11440,11440,840
20230907,175400,421591060,11440,11440,11440,11440,0
20230907,175300,421591060,11440,11440,11440,11440,0
20230907,175200,421591060,11440,11440,11440,11440,0
20230907,175100,421591060,11440,11440,11440,11440,0
20230907,175000,421591060,11440,11440,11440,11440,0
20230907,174900,421591060,11440,11440,11440,11440,0
20230907,174800,421591060,11440,11440,11440,11440,0
20230907,174700,421591060,11440,11440,11440,11440,0
20230907,174600,421591060,11440,11440,11440,11440,0
20230907,174500,421591060,11440,11440,11440,11440,0
20230907,174400,421591060,11440,11440,11440,11440,0
20230907,174300,421591060,11440,11440,11440,11440,0
20230907,174200,421591060,11440,11440,11440,11440,0
20230907,174100,421591060,11440,11440,11440,11440,0
20230907,174000,421591060,11440,11440,11440,11440,0
20230907,173900,421591060,11440,11440,11440,11440,0
20230907,173800,421591060,11440,11440,11440,11440,0
20230907,173700,421591060,11440,11440,11440,11440,0
20230907,173600,421591060,11440,11440,11440,11440,0
20230907,173500,421591060,11440,11440,11440,11440,0
20230907,173400,421591060,11440,11440,11440,11440,0
20230907,173300,421591060,11440,11440,11440,11440,0
20230907,173200,421591060,11440,11440,11440,11440,0
20230907,173100,421591060,11440,11440,11440,11440,0
20230907,173000,421591060,11440,11440,11440,11440,0
20230907,172900,421591060,11440,11440,11440,11440,0
20230907,172800,421591060,11440,11440,11440,11440,0
20230907,172700,421591060,11440,11440,11440,11440,0
20230907,172600,421591060,11440,11440,11440,11440,0
20230907,172500,421591060,11440,11440,11440,11440,840
20230907,172400,421591060,11440,11440,11440,11440,0
20230907,172300,421591060,11440,11440,11440,11440,0
20230907,172200,421591060,11440,11440,11440,11440,0
20230907,172100,421591060,11440,11440,11440,11440,0
20230907,172000,421591060,11440,11440,11440,11440,0
20230907,171900,421591060,11440,11440,11440,11440,0
20230907,171800,421591060,11440,11440,11440,11440,0
20230907,171700,421591060,11440,11440,11440,11440,0
20230907,171600,421591060,11440,11440,11440,11440,0
20230907,171500,421591060,11440,11440,11440,11440,0
20230907,171400,421591060,11440,11440,11440,11440,0
20230907,171300,421591060,11440,11440,11440,11440,0
20230907,171200,421591060,11440,11440,11440,11440,0
20230907,171100,421591060,11440,11440,11440,11440,0
20230907,171000,421591060,11440,11440,11440,11440,0
20230907,170900,421591060,11440,11440,11440,11440,0
20230907,170800,421591060,11440,11440,11440,11440,0
20230907,170700,421591060,11440,11440,11440,11440,0
20230907,170600,421591060,11440,11440,11440,11440,0
20230907,170500,421591060,11440,11440,11440,11440,0
20230907,170400,421591060,11440,11440,11440,11440,0
20230907,170300,421591060,11440,11440,11440,11440,0
20230907,170200,421591060,11440,11440,11440,11440,0
20230907,170100,421591060,11440,11440,11440,11440,0
20230907,170000,421591060,11440,11440,11440,11440,0
20230907,165900,421591060,11440,11440,11440,11440,0
20230907,165800,421591060,11440,11440,11440,11440,0
20230907,165700,421591060,11440,11440,11440,11440,0
20230907,165600,421591060,11440,11440,11440,11440,0
20230907,165500,421591060,11440,11440,11440,11440,840
20230907,165400,421591060,11440,11440,11440,11440,0
20230907,165300,421591060,11440,11440,11440,11440,0
20230907,165200,421591060,11440,11440,11440,11440,0
20230907,165100,421591060,11440,11440,11440,11440,0
20230907,165000,421591060,11440,11440,11440,11440,0
20230907,164900,421591060,11440,11440,11440,11440,0
20230907,164800,421591060,11440,11440,11440,11440,0
20230907,164700,421591060,11440,11440,11440,11440,0
20230907,164600,421591060,11440,11440,11440,11440,0
20230907,164500,421591060,11440,11440,11440,11440,0
20230907,164400,421591060,11440,11440,11440,11440,0
20230907,164300,421591060,11440,11440,11440,11440,0
20230907,164200,421591060,11440,11440,11440,11440,0
20230907,164100,421591060,11440,11440,11440,11440,0
20230907,164000,421591060,11440,11440,11440,11440,0
20230907,163900,421591060,11440,11440,11440,11440,0
20230907,163800,421591060,11440,11440,11440,11440,0
20230907,163700,421591060,11440,11440,11440,11440,0
20230907,163600,421591060,11440,11440,11440,11440,0
20230907,163500,421591060,11440,11440,11440,11440,0
20230907,163400,421591060,11440,11440,11440,11440,0
20230907,163300,421591060,11440,11440,11440,11440,0
20230907,163200,421591060,11440,11440,11440,11440,0
20230907,163100,421591060,11440,11440,11440,11440,0
20230907,163000,421591060,11440,11440,11440,11440,0
20230907,162900,421591060,11440,11440,11440,11440,0
20230907,162800,421591060,11440,11440,11440,11440,0
20230907,162700,421591060,11440,11440,11440,11440,0
20230907,162600,421591060,11440,11440,11440,11440,0
20230907,162500,421591060,11440,11440,11440,11440,840
20230907,162400,421591060,11440,11440,11440,11440,0
20230907,162300,421591060,11440,11440,11440,11440,0
20230907,162200,421591060,11440,11440,11440,11440,0
20230907,162100,421591060,11440,11440,11440,11440,0
20230907,162000,421591060,11440,11440,11440,11440,0
20230907,161900,421591060,11440,11440,11440,11440,0
20230907,161800,421591060,11440,11440,11440,11440,0
20230907,161700,421591060,11440,11440,11440,11440,0
20230907,161600,421591060,11440,11440,11440,11440,0
20230907,161500,421591060,11440,11440,11440,11440,0
20230907,161400,421591060,11440,11440,11440,11440,0
20230907,161300,421591060,11440,11440,11440,11440,0
20230907,161200,421591060,11440,11440,11440,11440,0
20230907,161100,421591060,11440,11440,11440,11440,0
20230907,161000,421591060,11440,11440,11440,11440,0
20230907,160900,421591060,11440,11440,11440,11440,0
20230907,160800,421591060,11440,11440,11440,11440,0
20230907,160700,421591060,11440,11440,11440,11440,0
20230907,160600,421591060,11440,11440,11440,11440,0
20230907,160500,421591060,11440,11440,11440,11440,0
20230907,160400,421591060,11440,11440,11440,11440,0
20230907,160300,421591060,11440,11440,11440,11440,0
20230907,160200,421591060,11440,11440,11440,11440,0
20230907,160100,421591060,11440,11440,11440,11440,0
20230907,160000,421591060,11440,11440,11440,11440,0
20230907,155900,421591060,11440,11440,11440,11440,0
20230907,155800,421591060,11440,11440,11440,11440,0
20230907,155700,421591060,11440,11440,11440,11440,0
20230907,155600,421591060,11440,11440,11440,11440,0
20230907,155500,421591060,11440,11440,11440,11440,840
20230907,155400,421591060,11440,11440,11440,11440,0
20230907,155300,421591060,11440,11440,11440,11440,0
20230907,155200,421591060,11440,11440,11440,11440,0
20230907,155100,421591060,11440,11440,11440,11440,0
20230907,155000,421591060,11440,11440,11440,11440,0
20230907,154900,421591060,11440,11440,11440,11440,0
20230907,154800,421591060,11440,11440,11440,11440,0
20230907,154700,421591060,11440,11440,11440,11440,0
20230907,154600,421591060,11440,11440,11440,11440,0
20230907,154500,421591060,11440,11440,11440,11440,0
20230907,154400,421591060,11440,11440,11440,11440,0
20230907,154300,421591060,11440,11440,11440,11440,0
20230907,154200,421591060,11440,11440,11440,11440,0
20230907,154100,421591060,11440,11440,11440,11440,0
20230907,154000,421591060,11440,11440,11440,11440,0
20230907,153900,421591060,11440,11440,11440,11440,0
20230907,153800,421591060,11440,11440,11440,11440,0
20230907,153700,421591060,11440,11440,11440,11440,0
20230907,153600,421591060,11440,11440,11440,11440,0
20230907,153500,421591060,11440,11440,11440,11440,0
20230907,153400,421591060,11440,11440,11440,11440,0
20230907,153300,421591060,11440,11440,11440,11440,0
20230907,153200,421591060,11440,11440,11440,11440,0
20230907,153100,421591060,11440,11440,11440,11440,0
20230907,153000,421591060,11440,11440,11440,11440,840
20230907,152900,411981460,11480,11480,11480,11480,0
20230907,152800,411981460,11480,11480,11480,11480,0
20230907,152700,411981460,11480,11480,11480,11480,0
20230907,152600,411981460,11480,11480,11480,11480,0
20230907,152500,411981460,11480,11480,11480,11480,0
20230907,152400,411981460,11480,11480,11480,11480,0
20230907,152300,411981460,11480,11480,11480,11480,0
20230907,152200,411981460,11480,11480,11480,11480,0
20230907,152100,411981460,11480,11480,11480,11480,0
20230907,152000,411981460,11480,11480,11480,11480,0
20230907,151900,411981460,11480,11480,11480,11480,1
20230907,151800,411969980,11450,11450,11450,11450,0
20230907,151700,411969980,11450,11480,11480,11450,39
20230907,151600,411523280,11480,11480,11480,11480,2
20230907,151500,411500320,11450,11450,11450,11450,0
20230907,151400,411500320,11450,11430,11450,11430,169
20230907,151300,409567260,11440,11440,11440,11440,0
20230907,151200,409567260,11440,11450,11450,11440,548
20230907,151100,403296910,11450,11450,11450,11450,0
20230907,151000,403296910,11450,11450,11450,11450,0
20230907,150900,403296910,11450,11470,11470,11450,210
20230907,150800,400891010,11470,11480,11480,11470,136
20230907,150700,399331080,11480,11480,11480,11480,5
20230907,150600,399273680,11480,11470,11480,11470,112
20230907,150500,397988920,11490,11490,11490,11490,0
20230907,150400,397988920,11490,11490,11490,11490,0
20230907,150300,397988920,11490,11480,11490,11480,50
20230907,150200,397414620,11450,11450,11450,11450,0
20230907,150100,397414620,11450,11450,11450,11450,0
20230907,150000,397414620,11450,11450,11450,11450,256
20230907,145900,394483420,11450,11450,11450,11450,45
20230907,145800,393968170,11490,11490,11490,11490,0
20230907,145700,393968170,11490,11490,11490,11490,0
20230907,145600,393968170,11490,11490,11490,11490,0
20230907,145500,393968170,11490,11490,11490,11490,5
20230907,145400,393910720,11490,11490,11490,11490,0
20230907,145300,393910720,11490,11490,11490,11490,0
20230907,145200,393910720,11490,11490,11490,11490,0
20230907,145100,393910720,11490,11490,11490,11490,0
20230907,145000,393910720,11490,11490,11490,11490,0
20230907,144900,393910720,11490,11480,11490,11480,135
20230907,144800,392359630,11480,11480,11480,11480,0
20230907,144700,392359630,11480,11480,11480,11480,0
20230907,144600,392359630,11480,11480,11480,11480,1
20230907,144500,392348150,11480,11480,11480,11480,2
20230907,144400,392325190,11490,11490,11490,11490,0
20230907,144300,392325190,11490,11490,11490,11490,4
20230907,144200,392279230,11450,11450,11450,11450,0
20230907,144100,392279230,11450,11450,11450,11450,0
20230907,144000,392279230,11450,11450,11450,11450,0
20230907,143900,392279230,11450,11450,11450,11450,0
20230907,143800,392279230,11450,11450,11450,11450,0
20230907,143700,392279230,11450,11460,11460,11450,211
20230907,143600,389861780,11490,11490,11490,11490,250
20230907,143500,386989280,11490,11490,11490,11490,1
20230907,143400,386977790,11440,11440,11440,11440,65
20230907,143300,386234190,11440,11440,11440,11440,0
20230907,143200,386234190,11440,11440,11440,11440,465
20230907,143100,380914590,11440,11460,11460,11440,10
20230907,143000,380800010,11440,11460,11460,11440,58
20230907,142900,380135430,11490,11490,11490,11490,0
20230907,142800,380135430,11490,11470,11490,11470,22
20230907,142700,379883050,11470,11470,11470,11470,0
20230907,142600,379883050,11470,11470,11470,11470,50
20230907,142500,379309550,11470,11470,11470,11470,0
20230907,142400,379309550,11470,11440,11470,11440,1177
20230907,142300,365814670,11460,11460,11460,11460,0
20230907,142200,365814670,11460,11460,11460,11460,5
20230907,142100,365757370,11470,11470,11470,11470,50
20230907,142000,365183870,11440,11460,11460,11440,550
20230907,141900,358889730,11460,11460,11460,11460,0
20230907,141800,358889730,11460,11460,11460,11460,0
20230907,141700,358889730,11460,11460,11460,11460,0
20230907,141600,358889730,11460,11460,11460,11460,0
20230907,141500,358889730,11460,11460,11460,11460,1023
20230907,141400,347166150,11450,11450,11450,11450,0
20230907,141300,347166150,11450,11450,11450,11450,14
20230907,141200,347005850,11440,11440,11440,11440,17
20230907,141100,346811370,11440,11440,11440,11440,0
20230907,141000,346811370,11440,11440,11440,11440,0
20230907,140900,346811370,11440,11440,11440,11440,0
20230907,140800,346811370,11440,11440,11440,11440,1
20230907,140700,346799930,11460,11460,11460,11460,0
20230907,140600,346799930,11460,11460,11460,11460,15
20230907,140500,346628030,11460,11460,11460,11460,0
20230907,140400,346628030,11460,11460,11460,11460,0
20230907,140300,346628030,11460,11460,11460,11460,1
20230907,140200,346616570,11430,11430,11430,11430,0
20230907,140100,346616570,11430,11430,11430,11430,0
20230907,140000,346616570,11430,11430,11430,11430,0
20230907,135900,346616570,11430,11430,11430,11430,0
20230907,135800,346616570,11430,11440,11440,11430,620
20230907,135700,339526860,11440,11440,11440,11440,200
20230907,135600,337238860,11440,11440,11440,11440,0
20230907,135500,337238860,11440,11440,11440,11440,0
20230907,135400,337238860,11440,11440,11440,11440,0
20230907,135300,337238860,11440,11440,11440,11440,0
20230907,135200,337238860,11440,11440,11440,11440,0
20230907,135100,337238860,11440,11440,11440,11430,1235
20230907,135000,323112850,11450,11450,11450,11450,0
20230907,134900,323112850,11450,11450,11450,11450,0
20230907,134800,323112850,11450,11450,11450,11450,0
20230907,134700,323112850,11450,11450,11450,11450,333
20230907,134600,319300000,11450,11450,11450,11450,0
20230907,134500,319300000,11450,11450,11450,11450,50
20230907,134400,318727500,11450,11470,11470,11450,118
20230907,134300,317376380,11450,11450,11450,11450,620
20230907,134200,310277380,11460,11460,11460,11460,65
20230907,134100,309532480,11460,11460,11460,11460,0
20230907,134000,309532480,11460,11460,11460,11460,150
20230907,133900,307813480,11460,11460,11460,11460,102
20230907,133800,306644560,11450,11450,11450,11450,0
20230907,133700,306644560,11450,11450,11450,11450,0
20230907,133600,306644560,11450,11450,11450,11450,0
20230907,133500,306644560,11450,11450,11450,11450,25
20230907,133400,306358310,11450,11450,11450,11450,10
20230907,133300,306243810,11450,11500,11500,11450,258
20230907,133200,303289210,11500,11500,11500,11500,0
20230907,133100,303289210,11500,11500,11500,11500,0
20230907,133000,303289210,11500,11500,11500,11500,0
20230907,132900,303289210,11500,11460,11500,11440,338
20230907,132800,299422390,11510,11510,11510,11510,6
20230907,132700,299353330,11510,11510,11510,11510,0
20230907,132600,299353330,11510,11510,11510,11510,14
20230907,132500,299192190,11510,11510,11510,11510,2
20230907,132400,299169170,11440,11440,11440,11440,0
20230907,132300,299169170,11440,11500,11500,11440,180
20230907,132200,297109730,11500,11440,11500,11440,7
20230907,132100,297029530,11450,11450,11450,11450,157
20230907,132000,295231880,11450,11460,11460,11450,352
20230907,131900,291200830,11500,11500,11500,11500,0
20230907,131800,291200830,11500,11500,11500,11500,0
20230907,131700,291200830,11500,11500,11500,11500,0
20230907,131600,291200830,11500,11500,11500,11500,2
20230907,131500,291177830,11500,11500,11500,11500,0
20230907,131400,291177830,11500,11500,11500,11500,0
20230907,131300,291177830,11500,11500,11500,11500,14
20230907,131200,291016830,11500,11510,11510,11500,23
20230907,131100,290752300,11500,11500,11500,11500,11
20230907,131000,290625800,11500,11500,11500,11500,0
20230907,130900,290625800,11500,11500,11500,11500,0
20230907,130800,290625800,11500,11500,11500,11500,20
20230907,130700,290395800,11450,11470,11470,11450,238
20230907,130600,287669220,11460,11460,11460,11460,0
20230907,130500,287669220,11460,11480,11480,11460,60
20230907,130400,286981590,11490,11490,11490,11490,0
20230907,130300,286981590,11490,11490,11490,11490,0
20230907,130200,286981590,11490,11490,11490,11490,0
20230907,130100,286981590,11490,11490,11490,11490,3
20230907,130000,286947120,11450,11450,11450,11450,23
20230907,125900,286683770,11450,11450,11450,11450,0
20230907,125800,286683770,11450,11460,11460,11450,40
20230907,125700,286225500,11490,11490,11490,11490,13
20230907,125600,286076130,11490,11490,11490,11490,5
20230907,125500,286018680,11460,11470,11470,11460,378
20230907,125400,281684160,11470,11480,11480,11470,5
20230907,125300,281626800,11500,11500,11500,11500,0
20230907,125200,281626800,11500,11500,11500,11500,0
20230907,125100,281626800,11500,11500,11500,11500,4
20230907,125000,281580800,11520,11520,11520,11520,0
20230907,124900,281580800,11520,11520,11520,11520,0
20230907,124800,281580800,11520,11520,11520,11520,0
20230907,124700,281580800,11520,11520,11520,11520,0
20230907,124600,281580800,11520,11520,11520,11520,0
20230907,124500,281580800,11520,11520,11520,11520,19
20230907,124400,281361920,11520,11520,11520,11520,1
20230907,124300,281350400,11520,11520,11520,11520,1
20230907,124200,281338880,11500,11490,11500,11490,20
20230907,124100,281108940,11450,11450,11450,11450,0
20230907,124000,281108940,11450,11460,11490,11450,112
20230907,123900,279825460,11460,11460,11460,11460,76
20230907,123800,278954500,11470,11470,11470,11470,0
20230907,123700,278954500,11470,11470,11470,11470,0
20230907,123600,278954500,11470,11470,11470,11470,0
20230907,123500,278954500,11470,11470,11470,11460,7
20230907,123400,278874250,11470,11470,11470,11470,4
20230907,123300,278828370,11470,11470,11470,11470,0
20230907,123200,278828370,11470,11470,11470,11470,32
20230907,123100,278461330,11470,11470,11470,11470,25
20230907,123000,278174580,11440,11440,11440,11440,0
20230907,122900,278174580,11440,11440,11440,11440,0
20230907,122800,278174580,11440,11440,11440,11440,0
20230907,122700,278174580,11440,11450,11450,11440,103
20230907,122600,276995690,11540,11490,11540,11450,1165
20230907,122500,263642660,11540,11540,11540,11540,10
20230907,122400,263527260,11540,11540,11540,11540,0
20230907,122300,263527260,11540,11540,11540,11540,0
20230907,122200,263527260,11540,11540,11540,11540,0
20230907,122100,263527260,11540,11540,11540,11540,0
20230907,122000,263527260,11540,11540,11540,11540,0
20230907,121900,263527260,11540,11540,11540,11540,20
20230907,121800,263296460,11540,11540,11540,11540,0
20230907,121700,263296460,11540,11520,11540,11520,30
20230907,121600,262950630,11460,11460,11460,11460,0
20230907,121500,262950630,11460,11460,11460,11460,0
20230907,121400,262950630,11460,11460,11460,11460,13
20230907,121300,262801650,11520,11520,11520,11520,0
20230907,121200,262801650,11520,11520,11520,11520,0
20230907,121100,262801650,11520,11520,11520,11520,1
20230907,121000,262790130,11460,11490,11490,11460,206
20230907,120900,260428120,11500,11500,11500,11500,0
20230907,120800,260428120,11500,11500,11500,11500,0
20230907,120700,260428120,11500,11500,11500,11500,86
20230907,120600,259439120,11500,11500,11500,11500,0
20230907,120500,259439120,11500,11500,11500,11500,1
20230907,120400,259427620,11500,11510,11510,11500,40
20230907,120300,258967600,11520,11520,11520,11520,0
20230907,120200,258967600,11520,11520,11520,11520,1
20230907,120100,258956080,11520,11520,11520,11520,0
20230907,120000,258956080,11520,11520,11520,11520,1
20230907,115900,258944560,11520,11520,11520,11520,1
20230907,115800,258933040,11520,11520,11520,11520,1
20230907,115700,258921520,11510,11510,11510,11510,0
20230907,115600,258921520,11510,11510,11510,11510,0
20230907,115500,258921520,11510,11490,11510,11490,114
20230907,115400,257610190,11480,11470,11480,11470,144
20230907,115300,255957470,11470,11470,11470,11470,0
20230907,115200,255957470,11470,11470,11470,11470,0
20230907,115100,255957470,11470,11490,11490,11470,165
20230907,115000,254064810,11480,11480,11480,11480,1
20230907,114900,254053330,11480,11480,11480,11480,0
20230907,114800,254053330,11480,11480,11480,11480,60
20230907,114700,253364530,11470,11470,11470,11470,0
20230907,114600,253364530,11470,11470,11470,11470,0
20230907,114500,253364530,11470,11470,11470,11470,0
20230907,114400,253364530,11470,11470,11470,11470,0
20230907,114300,253364530,11470,11460,11470,11460,21
20230907,114200,253123790,11470,11470,11470,11470,2
20230907,114100,253100850,11470,11470,11470,11470,2
20230907,114000,253077910,11460,11460,11460,11460,72
20230907,113900,252252790,11480,11480,11480,11480,0
20230907,113800,252252790,11480,11450,11480,11450,102
20230907,113700,251084830,11450,11460,11460,11450,100
20230907,113600,249939730,11480,11480,11480,11480,1
20230907,113500,249928250,11480,11480,11480,11480,4
20230907,113400,249882330,11480,11480,11480,11480,7
20230907,113300,249801970,11450,11450,11450,11450,0
20230907,113200,249801970,11450,11450,11450,11450,0
20230907,113100,249801970,11450,11500,11500,11450,1133
20230907,113000,236812860,11500,11500,11500,11500,3
20230907,112900,236778360,11500,11500,11500,11500,2
20230907,112800,236755360,11500,11500,11500,11500,0
20230907,112700,236755360,11500,11500,11500,11500,0
20230907,112600,236755360,11500,11500,11500,11500,1
20230907,112500,236743860,11500,11500,11500,11500,1
20230907,112400,236732360,11490,11490,11490,11490,60
20230907,112300,236042960,11490,11490,11490,11490,9
20230907,112200,235939550,11490,11490,11500,11490,108
20230907,112100,234698530,11490,11480,11490,11470,586
20230907,112000,227972400,11480,11490,11490,11480,311
20230907,111900,224399040,11490,11500,11500,11490,230
20230907,111800,221755840,11500,11500,11500,11500,0
20230907,111700,221755840,11500,11500,11500,11500,239
20230907,111600,219007340,11520,11520,11520,11520,0
20230907,111500,219007340,11520,11520,11520,11520,1
20230907,111400,218995820,11500,11500,11500,11500,0
20230907,111300,218995820,11500,11500,11500,11500,1
20230907,111200,218984320,11500,11500,11500,11500,143
20230907,111100,217339820,11500,11500,11500,11500,134
20230907,111000,215798820,11500,11510,11510,11500,150
20230907,110900,214073780,11510,11510,11510,11510,7
20230907,110800,213993210,11500,11510,11510,11500,884
20230907,110700,203820700,11510,11510,11510,11510,0
20230907,110600,203820700,11510,11510,11510,11510,0
20230907,110500,203820700,11510,11510,11510,11510,12
20230907,110400,203682580,11530,11530,11530,11530,0
20230907,110300,203682580,11530,11530,11530,11530,0
20230907,110200,203682580,11530,11530,11530,11530,9
20230907,110100,203578810,11510,11520,11520,11510,100
20230907,110000,202427530,11520,11520,11520,11520,0
20230907,105900,202427530,11520,11520,11520,11520,82
20230907,105800,201482890,11520,11520,11520,11520,17
20230907,105700,201287050,11520,11520,11520,11520,100
20230907,105600,200135050,11530,11530,11530,11530,5
20230907,105500,200077400,11510,11510,11510,11510,44
20230907,105400,199570960,11500,11500,11500,11500,1150
20230907,105300,186345960,11550,11550,11550,11550,0
20230907,105200,186345960,11550,11550,11550,11550,5
20230907,105100,186288210,11500,11500,11500,11500,0
20230907,105000,186288210,11500,11570,11580,11500,625
20230907,104900,179099910,11500,11520,11570,11500,505
20230907,104800,173290470,11530,11530,11530,11530,0
20230907,104700,173290470,11530,11570,11570,11530,2259
20230907,104600,147214120,11570,11570,11570,11570,0
20230907,104500,147214120,11570,11570,11570,11570,0
20230907,104400,147214120,11570,11570,11570,11570,0
20230907,104300,147214120,11570,11570,11570,11570,0
20230907,104200,147214120,11570,11620,11620,11570,6
20230907,104100,147144650,11620,11560,11630,11550,89
20230907,104000,146116440,11570,11580,11580,11550,516
20230907,103900,140152200,11580,11590,11590,11570,67
20230907,103800,139376420,11630,11580,11630,11570,222
20230907,103700,136807310,11580,11590,11600,11580,363
20230907,103600,132603420,11600,11600,11600,11600,29
20230907,103500,132267020,11600,11600,11600,11600,0
20230907,103400,132267020,11600,11600,11600,11600,16
20230907,103300,132081420,11630,11630,11630,11630,0
20230907,103200,132081420,11630,11630,11630,11630,0
20230907,103100,132081420,11630,11620,11630,11600,900
20230907,103000,121636130,11630,11630,11630,11630,1
20230907,102900,121624500,11630,11630,11630,11630,1
20230907,102800,121612870,11630,11630,11630,11630,0
20230907,102700,121612870,11630,11630,11630,11630,12
20230907,102600,121473310,11640,11640,11640,11640,0
20230907,102500,121473310,11640,11640,11640,11640,0
20230907,102400,121473310,11640,11640,11640,11640,0
20230907,102300,121473310,11640,11640,11640,11640,0
20230907,102200,121473310,11640,11640,11640,11640,2
20230907,102100,121450030,11640,11640,11640,11640,0
20230907,102000,121450030,11640,11640,11640,11640,128
20230907,101900,119960110,11620,11620,11620,11620,56
20230907,101800,119309390,11610,11620,11620,11610,570
20230907,101700,112690160,11630,11620,11630,11620,1066
20230907,101600,100302740,11630,11630,11630,11630,442
20230907,101500,95162280,11640,11640,11640,11630,58
20230907,101400,94487220,11700,11680,11700,11680,20
20230907,101300,94253250,11710,11640,11710,11640,201
20230907,101200,91907240,11640,11670,11670,11640,415
20230907,101100,87067190,11640,11640,11640,11640,162
20230907,101000,85181510,11640,11640,11640,11640,1
20230907,100900,85169870,11640,11640,11640,11640,3
20230907,100800,85134950,11640,11640,11640,11630,73
20230907,100700,84285860,11640,11640,11640,11630,32
20230907,100600,83913450,11640,11640,11640,11640,42
20230907,100500,83424570,11700,11620,11700,11610,467
20230907,100400,77995580,11620,11650,11650,11620,116
20230907,100300,76647360,11710,11710,11710,11710,1
20230907,100200,76635650,11620,11640,11640,11620,347
20230907,100100,72601880,11640,11650,11650,11640,600
20230907,100000,65614380,11660,11660,11670,11660,683
20230907,095900,57644960,11660,11660,11660,11660,178
20230907,095800,55569480,11670,11660,11670,11660,6
20230907,095700,55499510,11670,11670,11670,11670,0
20230907,095600,55499510,11670,11670,11670,11670,7
20230907,095500,55417820,11670,11670,11670,11670,112
20230907,095400,54110780,11670,11670,11670,11670,0
20230907,095300,54110780,11670,11670,11670,11660,203
20230907,095200,51742440,11680,11690,11690,11680,116
20230907,095100,50386630,11690,11710,11710,11690,322
20230907,095000,46621020,11720,11730,11730,11720,238
20230907,094900,43830340,11730,11780,11780,11730,48
20230907,094800,43267030,11750,11750,11750,11750,0
20230907,094700,43267030,11750,11750,11750,11750,42
20230907,094600,42773530,11780,11780,11780,11780,0
20230907,094500,42773530,11780,11780,11780,11780,0
20230907,094400,42773530,11780,11780,11780,11780,0
20230907,094300,42773530,11780,11780,11780,11780,0
20230907,094200,42773530,11780,11780,11780,11780,7
20230907,094100,42691070,11800,11800,11800,11800,1
20230907,094000,42679270,11810,11810,11810,11810,0
20230907,093900,42679270,11810,11810,11810,11810,8
20230907,093800,42584790,11820,11820,11820,11820,0
20230907,093700,42584790,11820,11820,11820,11820,0
20230907,093600,42584790,11820,11820,11820,11820,10
20230907,093500,42466590,11820,11820,11820,11820,1
20230907,093400,42454770,11820,11820,11820,11820,1
20230907,093300,42442950,11750,11780,11780,11750,326
20230907,093200,38606570,11840,11840,11840,11840,0
20230907,093100,38606570,11840,11780,11840,11770,573
20230907,093000,31859660,11840,11830,11840,11790,53
20230907,092900,31233440,11830,11830,11830,11830,55
20230907,092800,30582790,11850,11850,11850,11850,0
20230907,092700,30582790,11850,11820,11850,11820,141
20230907,092600,28913830,11770,11770,11770,11770,0
20230907,092500,28913830,11770,11770,11770,11770,0
20230907,092400,28913830,11770,11770,11770,11770,0
20230907,092300,28913830,11770,11770,11770,11770,2
20230907,092200,28890290,11740,11760,11760,11740,150
20230907,092100,27128380,11830,11830,11830,11830,50
20230907,092000,26536880,11830,11830,11830,11830,192
20230907,091900,24265520,11830,11830,11830,11830,0
20230907,091800,24265520,11830,11830,11830,11830,0
20230907,091700,24265520,11830,11830,11830,11830,0
20230907,091600,24265520,11830,11820,11830,11820,161
20230907,091500,22362080,11830,11830,11830,11830,2
20230907,091400,22338420,11830,11830,11830,11830,0
20230907,091300,22338420,11830,11830,11830,11830,10
20230907,091200,22220120,11830,11830,11830,11830,0
20230907,091100,22220120,11830,11730,11830,11730,700
20230907,091000,13967410,11700,11720,11720,11700,519
20230907,090900,7886250,11720,11720,11720,11720,20
20230907,090800,7651850,11720,11720,11720,11720,1
20230907,090700,7640130,11700,11700,11700,11700,36
20230907,090600,7218930,11700,11700,11700,11700,0
20230907,090500,7218930,11700,11700,11700,11700,9
20230907,090400,7113630,11700,11700,11700,11700,0
20230907,090300,7113630,11700,11640,11700,11640,9
20230907,090200,7008810,11630,11630,11630,11630,0
20230907,090100,7008810,11630,11630,11630,11630,1
20230907,090000,6997180,11700,11670,11700,11640,600