KissMeData/084010/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193800,152675400,13030,13030,13030,13030,103
20230904,193700,152675400,13030,13030,13030,13030,0
20230904,193600,152675400,13030,13030,13030,13030,0
20230904,193500,152675400,13030,13030,13030,13030,0
20230904,193400,152675400,13030,13030,13030,13030,0
20230904,193300,152675400,13030,13030,13030,13030,0
20230904,193200,152675400,13030,13030,13030,13030,0
20230904,193100,152675400,13030,13030,13030,13030,0
20230904,193000,152675400,13030,13030,13030,13030,0
20230904,192900,152675400,13030,13030,13030,13030,0
20230904,192800,152675400,13030,13030,13030,13030,0
20230904,192700,152675400,13030,13030,13030,13030,0
20230904,192600,152675400,13030,13030,13030,13030,0
20230904,192500,152675400,13030,13030,13030,13030,0
20230904,192400,152675400,13030,13030,13030,13030,0
20230904,192300,152675400,13030,13030,13030,13030,0
20230904,192200,152675400,13030,13030,13030,13030,0
20230904,192100,152675400,13030,13030,13030,13030,0
20230904,192000,152675400,13030,13030,13030,13030,0
20230904,191900,152675400,13030,13030,13030,13030,0
20230904,191800,152675400,13030,13030,13030,13030,0
20230904,191700,152675400,13030,13030,13030,13030,0
20230904,191600,152675400,13030,13030,13030,13030,0
20230904,191500,152675400,13030,13030,13030,13030,0
20230904,191400,152675400,13030,13030,13030,13030,0
20230904,191300,152675400,13030,13030,13030,13030,0
20230904,191200,152675400,13030,13030,13030,13030,0
20230904,191100,152675400,13030,13030,13030,13030,0
20230904,191000,152675400,13030,13030,13030,13030,0
20230904,190900,152675400,13030,13030,13030,13030,0
20230904,190800,152675400,13030,13030,13030,13030,103
20230904,190700,152675400,13030,13030,13030,13030,0
20230904,190600,152675400,13030,13030,13030,13030,0
20230904,190500,152675400,13030,13030,13030,13030,0
20230904,190400,152675400,13030,13030,13030,13030,0
20230904,190300,152675400,13030,13030,13030,13030,0
20230904,190200,152675400,13030,13030,13030,13030,0
20230904,190100,152675400,13030,13030,13030,13030,0
20230904,190000,152675400,13030,13030,13030,13030,0
20230904,185900,152675400,13030,13030,13030,13030,0
20230904,185800,152675400,13030,13030,13030,13030,0
20230904,185700,152675400,13030,13030,13030,13030,0
20230904,185600,152675400,13030,13030,13030,13030,0
20230904,185500,152675400,13030,13030,13030,13030,0
20230904,185400,152675400,13030,13030,13030,13030,0
20230904,185300,152675400,13030,13030,13030,13030,0
20230904,185200,152675400,13030,13030,13030,13030,0
20230904,185100,152675400,13030,13030,13030,13030,0
20230904,185000,152675400,13030,13030,13030,13030,0
20230904,184900,152675400,13030,13030,13030,13030,0
20230904,184800,152675400,13030,13030,13030,13030,0
20230904,184700,152675400,13030,13030,13030,13030,0
20230904,184600,152675400,13030,13030,13030,13030,0
20230904,184500,152675400,13030,13030,13030,13030,0
20230904,184400,152675400,13030,13030,13030,13030,0
20230904,184300,152675400,13030,13030,13030,13030,0
20230904,184200,152675400,13030,13030,13030,13030,0
20230904,184100,152675400,13030,13030,13030,13030,0
20230904,184000,152675400,13030,13030,13030,13030,0
20230904,183900,152675400,13030,13030,13030,13030,0
20230904,183800,152675400,13030,13030,13030,13030,103
20230904,183700,152675400,13030,13030,13030,13030,0
20230904,183600,152675400,13030,13030,13030,13030,0
20230904,183500,152675400,13030,13030,13030,13030,0
20230904,183400,152675400,13030,13030,13030,13030,0
20230904,183300,152675400,13030,13030,13030,13030,0
20230904,183200,152675400,13030,13030,13030,13030,0
20230904,183100,152675400,13030,13030,13030,13030,0
20230904,183000,152675400,13030,13030,13030,13030,0
20230904,182900,152675400,13030,13030,13030,13030,0
20230904,182800,152675400,13030,13030,13030,13030,0
20230904,182700,152675400,13030,13030,13030,13030,0
20230904,182600,152675400,13030,13030,13030,13030,0
20230904,182500,152675400,13030,13030,13030,13030,0
20230904,182400,152675400,13030,13030,13030,13030,0
20230904,182300,152675400,13030,13030,13030,13030,0
20230904,182200,152675400,13030,13030,13030,13030,0
20230904,182100,152675400,13030,13030,13030,13030,0
20230904,182000,152675400,13030,13030,13030,13030,0
20230904,181900,152675400,13030,13030,13030,13030,0
20230904,181800,152675400,13030,13030,13030,13030,0
20230904,181700,152675400,13030,13030,13030,13030,0
20230904,181600,152675400,13030,13030,13030,13030,0
20230904,181500,152675400,13030,13030,13030,13030,0
20230904,181400,152675400,13030,13030,13030,13030,0
20230904,181300,152675400,13030,13030,13030,13030,0
20230904,181200,152675400,13030,13030,13030,13030,0
20230904,181100,152675400,13030,13030,13030,13030,0
20230904,181000,152675400,13030,13030,13030,13030,0
20230904,180900,152675400,13030,13030,13030,13030,0
20230904,180800,152675400,13030,13030,13030,13030,103
20230904,180700,152675400,13030,13030,13030,13030,0
20230904,180600,152675400,13030,13030,13030,13030,0
20230904,180500,152675400,13030,13030,13030,13030,0
20230904,180400,152675400,13030,13030,13030,13030,0
20230904,180300,152675400,13030,13030,13030,13030,0
20230904,180200,152675400,13030,13030,13030,13030,0
20230904,180100,152675400,13030,13030,13030,13030,0
20230904,180000,152675400,13030,13030,13030,13030,0
20230904,175900,152675400,13030,13030,13030,13030,0
20230904,175800,152675400,13030,13030,13030,13030,0
20230904,175700,152675400,13030,13030,13030,13030,0
20230904,175600,152675400,13030,13030,13030,13030,0
20230904,175500,152675400,13030,13030,13030,13030,0
20230904,175400,152675400,13030,13030,13030,13030,0
20230904,175300,152675400,13030,13030,13030,13030,0
20230904,175200,152675400,13030,13030,13030,13030,0
20230904,175100,152675400,13030,13030,13030,13030,0
20230904,175000,152675400,13030,13030,13030,13030,0
20230904,174900,152675400,13030,13030,13030,13030,0
20230904,174800,152675400,13030,13030,13030,13030,0
20230904,174700,152675400,13030,13030,13030,13030,0
20230904,174600,152675400,13030,13030,13030,13030,0
20230904,174500,152675400,13030,13030,13030,13030,0
20230904,174400,152675400,13030,13030,13030,13030,0
20230904,174300,152675400,13030,13030,13030,13030,0
20230904,174200,152675400,13030,13030,13030,13030,0
20230904,174100,152675400,13030,13030,13030,13030,0
20230904,174000,152675400,13030,13030,13030,13030,0
20230904,173900,152675400,13030,13030,13030,13030,0
20230904,173800,152675400,13030,13030,13030,13030,103
20230904,173700,152675400,13030,13030,13030,13030,0
20230904,173600,152675400,13030,13030,13030,13030,0
20230904,173500,152675400,13030,13030,13030,13030,0
20230904,173400,152675400,13030,13030,13030,13030,0
20230904,173300,152675400,13030,13030,13030,13030,0
20230904,173200,152675400,13030,13030,13030,13030,0
20230904,173100,152675400,13030,13030,13030,13030,0
20230904,173000,152675400,13030,13030,13030,13030,0
20230904,172900,152675400,13030,13030,13030,13030,0
20230904,172800,152675400,13030,13030,13030,13030,0
20230904,172700,152675400,13030,13030,13030,13030,0
20230904,172600,152675400,13030,13030,13030,13030,0
20230904,172500,152675400,13030,13030,13030,13030,0
20230904,172400,152675400,13030,13030,13030,13030,0
20230904,172300,152675400,13030,13030,13030,13030,0
20230904,172200,152675400,13030,13030,13030,13030,0
20230904,172100,152675400,13030,13030,13030,13030,0
20230904,172000,152675400,13030,13030,13030,13030,0
20230904,171900,152675400,13030,13030,13030,13030,0
20230904,171800,152675400,13030,13030,13030,13030,0
20230904,171700,152675400,13030,13030,13030,13030,0
20230904,171600,152675400,13030,13030,13030,13030,0
20230904,171500,152675400,13030,13030,13030,13030,0
20230904,171400,152675400,13030,13030,13030,13030,0
20230904,171300,152675400,13030,13030,13030,13030,0
20230904,171200,152675400,13030,13030,13030,13030,0
20230904,171100,152675400,13030,13030,13030,13030,0
20230904,171000,152675400,13030,13030,13030,13030,0
20230904,170900,152675400,13030,13030,13030,13030,0
20230904,170800,152675400,13030,13030,13030,13030,103
20230904,170700,152675400,13030,13030,13030,13030,0
20230904,170600,152675400,13030,13030,13030,13030,0
20230904,170500,152675400,13030,13030,13030,13030,0
20230904,170400,152675400,13030,13030,13030,13030,0
20230904,170300,152675400,13030,13030,13030,13030,0
20230904,170200,152675400,13030,13030,13030,13030,0
20230904,170100,152675400,13030,13030,13030,13030,0
20230904,170000,152675400,13030,13030,13030,13030,0
20230904,165900,152675400,13030,13030,13030,13030,0
20230904,165800,152675400,13030,13030,13030,13030,0
20230904,165700,152675400,13030,13030,13030,13030,0
20230904,165600,152675400,13030,13030,13030,13030,0
20230904,165500,152675400,13030,13030,13030,13030,0
20230904,165400,152675400,13030,13030,13030,13030,0
20230904,165300,152675400,13030,13030,13030,13030,0
20230904,165200,152675400,13030,13030,13030,13030,0
20230904,165100,152675400,13030,13030,13030,13030,0
20230904,165000,152675400,13030,13030,13030,13030,0
20230904,164900,152675400,13030,13030,13030,13030,0
20230904,164800,152675400,13030,13030,13030,13030,0
20230904,164700,152675400,13030,13030,13030,13030,0
20230904,164600,152675400,13030,13030,13030,13030,0
20230904,164500,152675400,13030,13030,13030,13030,0
20230904,164400,152675400,13030,13030,13030,13030,0
20230904,164300,152675400,13030,13030,13030,13030,0
20230904,164200,152675400,13030,13030,13030,13030,0
20230904,164100,152675400,13030,13030,13030,13030,0
20230904,164000,152675400,13030,13030,13030,13030,0
20230904,163900,152675400,13030,13030,13030,13030,0
20230904,163800,152675400,13030,13030,13030,13030,103
20230904,163700,152675400,13030,13030,13030,13030,0
20230904,163600,152675400,13030,13030,13030,13030,0
20230904,163500,152675400,13030,13030,13030,13030,0
20230904,163400,152675400,13030,13030,13030,13030,0
20230904,163300,152675400,13030,13030,13030,13030,0
20230904,163200,152675400,13030,13030,13030,13030,0
20230904,163100,152675400,13030,13030,13030,13030,0
20230904,163000,152675400,13030,13030,13030,13030,0
20230904,162900,152675400,13030,13030,13030,13030,0
20230904,162800,152675400,13030,13030,13030,13030,0
20230904,162700,152675400,13030,13030,13030,13030,0
20230904,162600,152675400,13030,13030,13030,13030,0
20230904,162500,152675400,13030,13030,13030,13030,0
20230904,162400,152675400,13030,13030,13030,13030,0
20230904,162300,152675400,13030,13030,13030,13030,0
20230904,162200,152675400,13030,13030,13030,13030,0
20230904,162100,152675400,13030,13030,13030,13030,0
20230904,162000,152675400,13030,13030,13030,13030,0
20230904,161900,152675400,13030,13030,13030,13030,0
20230904,161800,152675400,13030,13030,13030,13030,0
20230904,161700,152675400,13030,13030,13030,13030,0
20230904,161600,152675400,13030,13030,13030,13030,0
20230904,161500,152675400,13030,13030,13030,13030,0
20230904,161400,152675400,13030,13030,13030,13030,0
20230904,161300,152675400,13030,13030,13030,13030,0
20230904,161200,152675400,13030,13030,13030,13030,0
20230904,161100,152675400,13030,13030,13030,13030,0
20230904,161000,152675400,13030,13030,13030,13030,0
20230904,160900,152675400,13030,13030,13030,13030,0
20230904,160800,152675400,13030,13030,13030,13030,103
20230904,160700,152675400,13030,13030,13030,13030,0
20230904,160600,152675400,13030,13030,13030,13030,0
20230904,160500,152675400,13030,13030,13030,13030,0
20230904,160400,152675400,13030,13030,13030,13030,0
20230904,160300,152675400,13030,13030,13030,13030,0
20230904,160200,152675400,13030,13030,13030,13030,0
20230904,160100,152675400,13030,13030,13030,13030,0
20230904,160000,152675400,13030,13030,13030,13030,0
20230904,155900,152675400,13030,13030,13030,13030,0
20230904,155800,152675400,13030,13030,13030,13030,0
20230904,155700,152675400,13030,13030,13030,13030,0
20230904,155600,152675400,13030,13030,13030,13030,0
20230904,155500,152675400,13030,13030,13030,13030,0
20230904,155400,152675400,13030,13030,13030,13030,0
20230904,155300,152675400,13030,13030,13030,13030,0
20230904,155200,152675400,13030,13030,13030,13030,0
20230904,155100,152675400,13030,13030,13030,13030,0
20230904,155000,152675400,13030,13030,13030,13030,0
20230904,154900,152675400,13030,13030,13030,13030,0
20230904,154800,152675400,13030,13030,13030,13030,0
20230904,154700,152675400,13030,13030,13030,13030,0
20230904,154600,152675400,13030,13030,13030,13030,0
20230904,154500,152675400,13030,13030,13030,13030,0
20230904,154400,152675400,13030,13030,13030,13030,0
20230904,154300,152675400,13030,13030,13030,13030,0
20230904,154200,152675400,13030,13030,13030,13030,0
20230904,154100,152675400,13030,13030,13030,13030,0
20230904,154000,152675400,13030,13030,13030,13030,0
20230904,153900,152675400,13030,13030,13030,13030,0
20230904,153800,152675400,13030,13030,13030,13030,103
20230904,153700,152675400,13030,13030,13030,13030,0
20230904,153600,152675400,13030,13030,13030,13030,0
20230904,153500,152675400,13030,13030,13030,13030,0
20230904,153400,152675400,13030,13030,13030,13030,0
20230904,153300,152675400,13030,13030,13030,13030,0
20230904,153200,152675400,13030,13030,13030,13030,0
20230904,153100,152675400,13030,13030,13030,13030,0
20230904,153000,152675400,13030,13030,13030,13030,103
20230904,152900,151333310,13030,13030,13030,13030,0
20230904,152800,151333310,13030,13030,13030,13030,0
20230904,152700,151333310,13030,13030,13030,13030,0
20230904,152600,151333310,13030,13030,13030,13030,0
20230904,152500,151333310,13030,13030,13030,13030,0
20230904,152400,151333310,13030,13030,13030,13030,0
20230904,152300,151333310,13030,13030,13030,13030,0
20230904,152200,151333310,13030,13030,13030,13030,0
20230904,152100,151333310,13030,13030,13030,13030,0
20230904,152000,151333310,13030,13030,13030,13030,0
20230904,151900,151333310,13030,13030,13030,13030,2
20230904,151800,151307250,13030,13030,13030,13030,49
20230904,151700,150668780,13030,13030,13030,13030,7
20230904,151600,150577570,13040,13030,13040,13030,13
20230904,151500,150408110,13030,13010,13030,13010,7
20230904,151400,150316930,13010,13010,13010,13010,1
20230904,151300,150303920,13010,13010,13010,13010,0
20230904,151200,150303920,13010,13010,13010,13010,2
20230904,151100,150277900,13020,13010,13020,13010,3
20230904,151000,150238850,13010,13010,13010,13010,0
20230904,150900,150238850,13010,13010,13010,13010,1
20230904,150800,150225840,13010,13010,13010,13010,2
20230904,150700,150199820,13010,13020,13040,13010,101
20230904,150600,148883020,13040,13030,13040,13030,10
20230904,150500,148752660,13020,13020,13020,13020,5
20230904,150400,148687560,13020,13020,13020,13020,2
20230904,150300,148661520,13020,13020,13020,13020,10
20230904,150200,148531320,13020,13020,13020,13020,3
20230904,150100,148492260,13020,13020,13020,13020,1
20230904,150000,148479240,13040,13020,13040,13020,6
20230904,145900,148401060,13020,13020,13020,13020,1
20230904,145800,148388040,13020,13030,13030,13020,2
20230904,145700,148361990,13020,13020,13020,13020,1
20230904,145600,148348970,13020,13020,13020,13020,0
20230904,145500,148348970,13020,13020,13030,13020,6
20230904,145400,148270810,13020,13020,13020,13020,1
20230904,145300,148257790,13020,13030,13030,13020,7
20230904,145200,148166620,13020,13020,13020,13020,1
20230904,145100,148153600,13020,13030,13030,13020,4
20230904,145000,148101510,13010,13010,13040,13010,14
20230904,144900,147919180,13010,13010,13010,13010,0
20230904,144800,147919180,13010,13010,13010,13010,1
20230904,144700,147906170,13010,13010,13010,13010,1
20230904,144600,147893160,13010,13010,13010,13010,1
20230904,144500,147880150,13010,13010,13040,13010,95
20230904,144400,146643740,13010,13020,13020,13010,61
20230904,144300,145849560,13020,13030,13040,13020,4
20230904,144200,145797440,13020,13020,13020,13020,6
20230904,144100,145719320,13030,13040,13090,13030,22
20230904,144000,145432210,13040,13040,13040,13040,1
20230904,143900,145419170,13040,13040,13040,13040,0
20230904,143800,145419170,13040,13040,13040,13040,1
20230904,143700,145406130,13090,13040,13090,13030,113
20230904,143600,143932450,13040,13040,13070,13040,11
20230904,143500,143788940,13090,13090,13090,13090,0
20230904,143400,143788940,13090,13020,13090,13020,96
20230904,143300,142534500,13070,13020,13070,13020,5
20230904,143200,142469270,13070,13070,13070,13070,1
20230904,143100,142456200,13020,13060,13070,13020,7
20230904,143000,142364890,13020,13020,13020,13020,5
20230904,142900,142299790,13070,13050,13070,13050,20
20230904,142800,142038670,13010,12990,13050,12990,656
20230904,142700,133504110,12980,12980,12980,12980,1
20230904,142600,133491130,12980,12980,12980,12980,8
20230904,142500,133387290,13010,13010,13010,13010,0
20230904,142400,133387290,13010,12980,13010,12980,5
20230904,142300,133322340,13010,12960,13010,12960,10
20230904,142200,133192320,12960,12960,12960,12960,0
20230904,142100,133192320,12960,12960,12960,12960,1
20230904,142000,133179360,13010,12960,13010,12960,5
20230904,141900,133114430,12960,12960,12960,12960,1
20230904,141800,133101470,13010,13010,13010,13010,3
20230904,141700,133062440,13010,13060,13070,13010,14
20230904,141600,132879640,13060,12930,13060,12930,5
20230904,141500,132814500,12930,12930,12930,12930,18
20230904,141400,132581760,12930,13020,13020,12930,5
20230904,141300,132516750,13070,13050,13070,12970,8
20230904,141200,132412450,12960,12960,12960,12960,1
20230904,141100,132399490,12920,12910,13000,12910,4331
20230904,141000,76134310,12960,12900,12960,12900,16
20230904,140900,75927050,12900,12900,12900,12900,1
20230904,140800,75914150,12950,12950,12950,12950,500
20230904,140700,69439150,12950,12890,12950,12890,4
20230904,140600,69387470,12900,12890,12950,12890,7
20230904,140500,69297080,12890,12890,12890,12890,0
20230904,140400,69297080,12890,12940,12960,12890,7
20230904,140300,69206510,12890,12890,12890,12890,1
20230904,140200,69193620,12950,12890,12950,12890,3
20230904,140100,69154890,12890,12890,12890,12890,0
20230904,140000,69154890,12890,12950,12960,12890,5
20230904,135900,69090190,12890,12890,12890,12890,1
20230904,135800,69077300,12880,12940,12960,12880,6
20230904,135700,68999740,12940,12930,12940,12880,6
20230904,135600,68922200,12880,12880,12880,12880,1
20230904,135500,68909320,12880,12880,12880,12880,5
20230904,135400,68844920,12910,12910,12910,12910,0
20230904,135300,68844920,12910,12910,12910,12910,2
20230904,135200,68819100,12910,12910,12910,12910,1
20230904,135100,68806190,12910,12910,12910,12910,0
20230904,135000,68806190,12910,12940,12960,12910,11
20230904,134900,68663720,12910,12910,12910,12910,2
20230904,134800,68637900,12910,12910,12910,12910,0
20230904,134700,68637900,12910,12910,12910,12910,1
20230904,134600,68624990,12910,12950,12960,12910,5
20230904,134500,68560270,12960,12880,12960,12880,4
20230904,134400,68508670,12920,12920,12920,12920,0
20230904,134300,68508670,12920,12890,12920,12880,43
20230904,134200,67953710,12880,12880,12880,12880,1
20230904,134100,67940830,12880,12880,12880,12880,0
20230904,134000,67940830,12880,12880,12880,12880,2
20230904,133900,67915070,12880,12900,12910,12880,5
20230904,133800,67850580,12880,12880,12880,12880,1
20230904,133700,67837700,12910,12900,12910,12900,4
20230904,133600,67786090,12880,12890,12890,12880,2
20230904,133500,67760320,12880,12880,12880,12880,1
20230904,133400,67747440,12880,12880,12880,12880,0
20230904,133300,67747440,12880,12880,12880,12880,1
20230904,133200,67734560,12880,12880,12880,12880,3
20230904,133100,67695920,12880,12910,12910,12880,24
20230904,133000,67386110,12900,12900,12900,12900,0
20230904,132900,67386110,12900,12900,12900,12900,1
20230904,132800,67373210,12880,12880,12880,12880,0
20230904,132700,67373210,12880,12880,12880,12880,0
20230904,132600,67373210,12880,12880,12880,12880,0
20230904,132500,67373210,12880,12880,12880,12880,0
20230904,132400,67373210,12880,12880,12880,12880,0
20230904,132300,67373210,12880,12880,12880,12880,0
20230904,132200,67373210,12880,12880,12880,12880,0
20230904,132100,67373210,12880,12880,12880,12880,0
20230904,132000,67373210,12880,12880,12880,12880,0
20230904,131900,67373210,12880,12880,12880,12880,0
20230904,131800,67373210,12880,12880,12880,12880,0
20230904,131700,67373210,12880,12880,12880,12880,0
20230904,131600,67373210,12880,12880,12880,12880,0
20230904,131500,67373210,12880,12880,12880,12880,37
20230904,131400,66896650,12890,12890,12890,12890,0
20230904,131300,66896650,12890,12890,12890,12890,52
20230904,131200,66226370,12910,12910,12910,12910,0
20230904,131100,66226370,12910,12910,12910,12910,0
20230904,131000,66226370,12910,12910,12910,12910,0
20230904,130900,66226370,12910,12910,12910,12910,0
20230904,130800,66226370,12910,12910,12910,12910,1
20230904,130700,66213460,12910,12910,12910,12910,0
20230904,130600,66213460,12910,12910,12910,12910,5
20230904,130500,66148910,12890,12890,12890,12890,184
20230904,130400,63777150,12890,12890,12890,12890,0
20230904,130300,63777150,12890,12890,12890,12890,0
20230904,130200,63777150,12890,12890,12890,12890,0
20230904,130100,63777150,12890,12890,12890,12890,0
20230904,130000,63777150,12890,12890,12890,12890,0
20230904,125900,63777150,12890,12890,12890,12890,0
20230904,125800,63777150,12890,12890,12890,12890,0
20230904,125700,63777150,12890,12890,12890,12890,37
20230904,125600,63300220,12890,12900,12900,12890,100
20230904,125500,62011180,12910,12900,12910,12900,79
20230904,125400,60991300,12900,12900,12900,12900,0
20230904,125300,60991300,12900,12900,12900,12900,0
20230904,125200,60991300,12900,12900,12900,12900,0
20230904,125100,60991300,12900,12900,12900,12900,0
20230904,125000,60991300,12900,12900,12900,12900,0
20230904,124900,60991300,12900,12900,12900,12900,0
20230904,124800,60991300,12900,12900,12900,12900,0
20230904,124700,60991300,12900,12900,12900,12900,0
20230904,124600,60991300,12900,12900,12900,12900,47
20230904,124500,60385000,12900,12900,12900,12900,0
20230904,124400,60385000,12900,12900,12900,12900,8
20230904,124300,60281800,12910,12910,12910,12910,0
20230904,124200,60281800,12910,12910,12910,12910,0
20230904,124100,60281800,12910,12910,12910,12910,0
20230904,124000,60281800,12910,12910,12910,12910,0
20230904,123900,60281800,12910,12910,12910,12910,0
20230904,123800,60281800,12910,12910,12910,12910,12
20230904,123700,60126880,12910,12910,12910,12910,0
20230904,123600,60126880,12910,12910,12910,12910,0
20230904,123500,60126880,12910,12910,12910,12910,0
20230904,123400,60126880,12910,12910,12910,12910,0
20230904,123300,60126880,12910,12910,12910,12910,0
20230904,123200,60126880,12910,12910,12910,12910,0
20230904,123100,60126880,12910,12910,12910,12910,1
20230904,123000,60113970,12880,12880,12880,12880,52
20230904,122900,59444210,12910,12910,12910,12910,1
20230904,122800,59431300,12870,12870,12870,12870,0
20230904,122700,59431300,12870,12870,12870,12870,0
20230904,122600,59431300,12870,12870,12870,12870,0
20230904,122500,59431300,12870,12870,12870,12870,0
20230904,122400,59431300,12870,12870,12870,12870,0
20230904,122300,59431300,12870,12870,12870,12870,0
20230904,122200,59431300,12870,12870,12870,12870,0
20230904,122100,59431300,12870,12870,12870,12870,100
20230904,122000,58144300,12870,12870,12870,12870,0
20230904,121900,58144300,12870,12870,12870,12870,0
20230904,121800,58144300,12870,12870,12870,12870,0
20230904,121700,58144300,12870,12880,12880,12860,343
20230904,121600,53730660,12880,12880,12880,12880,0
20230904,121500,53730660,12880,12880,12880,12880,0
20230904,121400,53730660,12880,12880,12880,12880,0
20230904,121300,53730660,12880,12900,12900,12880,249
20230904,121200,50522100,12900,12900,12900,12900,13
20230904,121100,50354400,12900,12900,12900,12900,0
20230904,121000,50354400,12900,12910,12910,12900,81
20230904,120900,49309350,12920,12920,12920,12920,1
20230904,120800,49296430,12920,12920,12920,12920,0
20230904,120700,49296430,12920,12920,12920,12920,0
20230904,120600,49296430,12920,12920,12920,12920,0
20230904,120500,49296430,12920,12920,12920,12920,0
20230904,120400,49296430,12920,12920,12920,12920,0
20230904,120300,49296430,12920,12920,12920,12920,56
20230904,120200,48572910,12930,12930,12930,12930,0
20230904,120100,48572910,12930,12930,12930,12930,0
20230904,120000,48572910,12930,12930,12930,12930,111
20230904,115900,47137680,12930,12930,12930,12930,0
20230904,115800,47137680,12930,12930,12930,12930,0
20230904,115700,47137680,12930,12930,12930,12930,1
20230904,115600,47124750,12930,12930,12930,12930,0
20230904,115500,47124750,12930,12930,12930,12930,1
20230904,115400,47111820,12970,12970,12970,12970,0
20230904,115300,47111820,12970,12970,12970,12970,0
20230904,115200,47111820,12970,12970,12970,12970,0
20230904,115100,47111820,12970,12970,12970,12970,17
20230904,115000,46891330,12970,12970,12970,12970,0
20230904,114900,46891330,12970,12970,12970,12970,0
20230904,114800,46891330,12970,12970,12970,12970,0
20230904,114700,46891330,12970,12970,12970,12970,0
20230904,114600,46891330,12970,12970,12970,12970,0
20230904,114500,46891330,12970,12970,12970,12970,0
20230904,114400,46891330,12970,12970,12970,12970,0
20230904,114300,46891330,12970,12970,12970,12970,0
20230904,114200,46891330,12970,12970,12970,12970,0
20230904,114100,46891330,12970,12970,12970,12970,0
20230904,114000,46891330,12970,12970,12970,12970,0
20230904,113900,46891330,12970,12970,12970,12970,5
20230904,113800,46826480,12980,12980,12980,12980,0
20230904,113700,46826480,12980,12980,12980,12980,0
20230904,113600,46826480,12980,12910,12980,12910,8
20230904,113500,46722850,12910,12910,12910,12910,0
20230904,113400,46722850,12910,12910,12910,12910,0
20230904,113300,46722850,12910,12910,12910,12910,0
20230904,113200,46722850,12910,12910,12910,12910,2
20230904,113100,46697030,12900,12900,12900,12900,1
20230904,113000,46684130,12900,12900,12900,12900,0
20230904,112900,46684130,12900,12900,12900,12900,0
20230904,112800,46684130,12900,12900,12900,12900,0
20230904,112700,46684130,12900,12900,12900,12900,0
20230904,112600,46684130,12900,12900,12900,12900,0
20230904,112500,46684130,12900,12900,12900,12900,0
20230904,112400,46684130,12900,12900,12900,12900,0
20230904,112300,46684130,12900,12900,12900,12900,0
20230904,112200,46684130,12900,12900,12900,12900,0
20230904,112100,46684130,12900,12900,12900,12900,0
20230904,112000,46684130,12900,12900,12900,12900,0
20230904,111900,46684130,12900,12900,12900,12900,0
20230904,111800,46684130,12900,12900,12900,12900,0
20230904,111700,46684130,12900,12900,12900,12900,0
20230904,111600,46684130,12900,12910,12910,12900,23
20230904,111500,46387220,12910,12910,12910,12910,0
20230904,111400,46387220,12910,12910,12910,12910,0
20230904,111300,46387220,12910,12900,12910,12900,5
20230904,111200,46322690,12900,12900,12900,12900,0
20230904,111100,46322690,12900,12900,12900,12900,0
20230904,111000,46322690,12900,12900,12900,12900,2
20230904,110900,46296890,12900,12900,12900,12900,0
20230904,110800,46296890,12900,12900,12900,12900,0
20230904,110700,46296890,12900,12900,12900,12900,0
20230904,110600,46296890,12900,12900,12900,12900,0
20230904,110500,46296890,12900,12910,12910,12900,32
20230904,110400,45883790,12910,12910,12910,12910,0
20230904,110300,45883790,12910,12910,12910,12910,0
20230904,110200,45883790,12910,12910,12910,12910,51
20230904,110100,45225380,12910,12910,12910,12910,0
20230904,110000,45225380,12910,12910,12910,12910,0
20230904,105900,45225380,12910,12910,12910,12910,10
20230904,105800,45096280,12910,12910,12910,12910,2
20230904,105700,45070460,12910,12910,12910,12910,16
20230904,105600,44863900,12890,12890,12890,12890,0
20230904,105500,44863900,12890,12890,12890,12890,3
20230904,105400,44825230,12900,12900,12900,12900,0
20230904,105300,44825230,12900,12900,12900,12900,0
20230904,105200,44825230,12900,12910,12910,12900,354
20230904,105100,40258460,12910,12910,12910,12910,2
20230904,105000,40232640,12910,12910,12910,12910,4
20230904,104900,40181000,12910,12910,12910,12910,122
20230904,104800,38605980,12910,12910,12910,12910,2
20230904,104700,38580160,12900,12900,12900,12900,0
20230904,104600,38580160,12900,12900,12900,12900,0
20230904,104500,38580160,12900,12900,12900,12900,0
20230904,104400,38580160,12900,12900,12900,12900,0
20230904,104300,38580160,12900,12900,12900,12900,0
20230904,104200,38580160,12900,12920,12920,12900,199
20230904,104100,36011180,12970,12970,12970,12970,0
20230904,104000,36011180,12970,12970,12970,12970,0
20230904,103900,36011180,12970,12970,12970,12970,0
20230904,103800,36011180,12970,12970,12970,12970,0
20230904,103700,36011180,12970,12970,12970,12970,0
20230904,103600,36011180,12970,12970,12970,12970,1
20230904,103500,35998210,12920,12970,12970,12920,67
20230904,103400,35132070,12930,12930,12930,12930,78
20230904,103300,34123530,12940,12940,12940,12940,0
20230904,103200,34123530,12940,12940,12940,12940,0
20230904,103100,34123530,12940,12950,12950,12940,124
20230904,103000,32518940,12950,12950,12950,12950,0
20230904,102900,32518940,12950,12950,12950,12950,0
20230904,102800,32518940,12950,12950,12950,12950,3
20230904,102700,32480090,12980,12980,12980,12980,0
20230904,102600,32480090,12980,12980,12980,12980,0
20230904,102500,32480090,12980,12980,12980,12980,0
20230904,102400,32480090,12980,12980,12980,12980,1
20230904,102300,32467110,12980,12980,12980,12980,0
20230904,102200,32467110,12980,12980,12980,12980,11
20230904,102100,32324330,12980,12980,12980,12980,0
20230904,102000,32324330,12980,12980,12980,12980,0
20230904,101900,32324330,12980,12980,12980,12980,0
20230904,101800,32324330,12980,12980,12980,12980,0
20230904,101700,32324330,12980,12980,12980,12980,0
20230904,101600,32324330,12980,12980,12980,12980,0
20230904,101500,32324330,12980,12980,12980,12980,0
20230904,101400,32324330,12980,12980,12980,12980,0
20230904,101300,32324330,12980,12980,12980,12980,0
20230904,101200,32324330,12980,12980,12980,12980,4
20230904,101100,32272410,12960,12960,12960,12960,0
20230904,101000,32272410,12960,12970,12970,12960,72
20230904,100900,31339030,12990,12990,12990,12990,0
20230904,100800,31339030,12990,12990,12990,12990,0
20230904,100700,31339030,12990,12990,12990,12990,3
20230904,100600,31300060,12970,12970,12970,12970,0
20230904,100500,31300060,12970,12970,12970,12970,0
20230904,100400,31300060,12970,12970,12970,12970,0
20230904,100300,31300060,12970,12970,12970,12970,1
20230904,100200,31287090,12990,12990,12990,12990,0
20230904,100100,31287090,12990,12990,12990,12990,0
20230904,100000,31287090,12990,12990,12990,12990,3
20230904,095900,31248120,12910,12910,12910,12910,0
20230904,095800,31248120,12910,12910,12910,12910,0
20230904,095700,31248120,12910,12930,12930,12910,79
20230904,095600,30227190,13000,13000,13000,13000,0
20230904,095500,30227190,13000,13000,13000,13000,10
20230904,095400,30097190,13000,13000,13000,13000,0
20230904,095300,30097190,13000,13000,13000,13000,0
20230904,095200,30097190,13000,13000,13000,13000,1
20230904,095100,30084190,13000,13000,13000,13000,30
20230904,095000,29694190,12930,12930,12930,12930,0
20230904,094900,29694190,12930,12930,12930,12930,0
20230904,094800,29694190,12930,12930,12930,12930,1
20230904,094700,29681260,13000,13000,13000,13000,0
20230904,094600,29681260,13000,13000,13000,13000,2
20230904,094500,29655260,13060,13060,13060,13060,0
20230904,094400,29655260,13060,13060,13060,13060,23
20230904,094300,29354880,13060,13060,13060,13060,0
20230904,094200,29354880,13060,13060,13060,13060,1
20230904,094100,29341820,13000,13010,13010,13000,201
20230904,094000,26728420,13000,13000,13000,13000,0
20230904,093900,26728420,13000,13070,13070,13000,201
20230904,093800,24114440,13070,13070,13070,13070,33
20230904,093700,23683130,13070,13070,13070,13070,0
20230904,093600,23683130,13070,13070,13070,13070,0
20230904,093500,23683130,13070,13000,13070,13000,66
20230904,093400,22825060,13000,13000,13000,13000,4
20230904,093300,22773060,12950,12950,12950,12950,0
20230904,093200,22773060,12950,12950,12950,12950,0
20230904,093100,22773060,12950,12950,12950,12950,51
20230904,093000,22112610,13000,13000,13000,13000,0
20230904,092900,22112610,13000,13000,13000,12970,16
20230904,092800,21905030,12970,13000,13000,12970,13
20230904,092700,21736390,12970,12970,12970,12970,174
20230904,092600,19479610,12970,12970,12970,12970,0
20230904,092500,19479610,12970,12970,12970,12970,0
20230904,092400,19479610,12970,12920,12970,12910,301
20230904,092300,15593260,12910,12910,12910,12910,0
20230904,092200,15593260,12910,12910,12910,12910,2
20230904,092100,15567440,12910,12910,12910,12910,3
20230904,092000,15528710,12970,12970,12970,12970,0
20230904,091900,15528710,12970,12970,12970,12970,0
20230904,091800,15528710,12970,12970,12970,12970,0
20230904,091700,15528710,12970,12970,12970,12970,0
20230904,091600,15528710,12970,12970,12970,12970,0
20230904,091500,15528710,12970,12970,12970,12970,0
20230904,091400,15528710,12970,12960,12970,12960,25
20230904,091300,15204560,12970,12920,12970,12920,480
20230904,091200,8994420,12960,12960,12960,12960,1
20230904,091100,8981460,12960,12960,12960,12960,1
20230904,091000,8968500,12900,12900,12900,12900,1
20230904,090900,8955600,12900,12900,12900,12900,133
20230904,090800,7239900,12900,12900,12900,12900,95
20230904,090700,6014400,12900,12900,12900,12900,0
20230904,090600,6014400,12900,12970,12970,12900,204
20230904,090500,3375800,13000,13000,13000,13000,0
20230904,090400,3375800,13000,13000,13000,13000,0
20230904,090300,3375800,13000,13000,13000,13000,38
20230904,090200,2881800,13000,13000,13000,13000,47
20230904,090100,2270800,13000,13030,13030,13000,116
20230904,090000,759800,13100,13100,13100,13100,58