KissMeData/089970/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194300,419670660,14120,14120,14120,14120,990
20230908,194200,419670660,14120,14120,14120,14120,0
20230908,194100,419670660,14120,14120,14120,14120,0
20230908,194000,419670660,14120,14120,14120,14120,0
20230908,193900,419670660,14120,14120,14120,14120,0
20230908,193800,419670660,14120,14120,14120,14120,0
20230908,193700,419670660,14120,14120,14120,14120,0
20230908,193600,419670660,14120,14120,14120,14120,0
20230908,193500,419670660,14120,14120,14120,14120,0
20230908,193400,419670660,14120,14120,14120,14120,0
20230908,193300,419670660,14120,14120,14120,14120,0
20230908,193200,419670660,14120,14120,14120,14120,0
20230908,193100,419670660,14120,14120,14120,14120,0
20230908,193000,419670660,14120,14120,14120,14120,0
20230908,192900,419670660,14120,14120,14120,14120,0
20230908,192800,419670660,14120,14120,14120,14120,0
20230908,192700,419670660,14120,14120,14120,14120,0
20230908,192600,419670660,14120,14120,14120,14120,0
20230908,192500,419670660,14120,14120,14120,14120,0
20230908,192400,419670660,14120,14120,14120,14120,0
20230908,192300,419670660,14120,14120,14120,14120,0
20230908,192200,419670660,14120,14120,14120,14120,0
20230908,192100,419670660,14120,14120,14120,14120,0
20230908,192000,419670660,14120,14120,14120,14120,0
20230908,191900,419670660,14120,14120,14120,14120,0
20230908,191800,419670660,14120,14120,14120,14120,0
20230908,191700,419670660,14120,14120,14120,14120,0
20230908,191600,419670660,14120,14120,14120,14120,0
20230908,191500,419670660,14120,14120,14120,14120,0
20230908,191400,419670660,14120,14120,14120,14120,0
20230908,191300,419670660,14120,14120,14120,14120,990
20230908,191200,419670660,14120,14120,14120,14120,0
20230908,191100,419670660,14120,14120,14120,14120,0
20230908,191000,419670660,14120,14120,14120,14120,0
20230908,190900,419670660,14120,14120,14120,14120,0
20230908,190800,419670660,14120,14120,14120,14120,0
20230908,190700,419670660,14120,14120,14120,14120,0
20230908,190600,419670660,14120,14120,14120,14120,0
20230908,190500,419670660,14120,14120,14120,14120,0
20230908,190400,419670660,14120,14120,14120,14120,0
20230908,190300,419670660,14120,14120,14120,14120,0
20230908,190200,419670660,14120,14120,14120,14120,0
20230908,190100,419670660,14120,14120,14120,14120,0
20230908,190000,419670660,14120,14120,14120,14120,0
20230908,185900,419670660,14120,14120,14120,14120,0
20230908,185800,419670660,14120,14120,14120,14120,0
20230908,185700,419670660,14120,14120,14120,14120,0
20230908,185600,419670660,14120,14120,14120,14120,0
20230908,185500,419670660,14120,14120,14120,14120,0
20230908,185400,419670660,14120,14120,14120,14120,0
20230908,185300,419670660,14120,14120,14120,14120,0
20230908,185200,419670660,14120,14120,14120,14120,0
20230908,185100,419670660,14120,14120,14120,14120,0
20230908,185000,419670660,14120,14120,14120,14120,0
20230908,184900,419670660,14120,14120,14120,14120,0
20230908,184800,419670660,14120,14120,14120,14120,0
20230908,184700,419670660,14120,14120,14120,14120,0
20230908,184600,419670660,14120,14120,14120,14120,0
20230908,184500,419670660,14120,14120,14120,14120,0
20230908,184400,419670660,14120,14120,14120,14120,0
20230908,184300,419670660,14120,14120,14120,14120,990
20230908,184200,419670660,14120,14120,14120,14120,0
20230908,184100,419670660,14120,14120,14120,14120,0
20230908,184000,419670660,14120,14120,14120,14120,0
20230908,183900,419670660,14120,14120,14120,14120,0
20230908,183800,419670660,14120,14120,14120,14120,0
20230908,183700,419670660,14120,14120,14120,14120,0
20230908,183600,419670660,14120,14120,14120,14120,0
20230908,183500,419670660,14120,14120,14120,14120,0
20230908,183400,419670660,14120,14120,14120,14120,0
20230908,183300,419670660,14120,14120,14120,14120,0
20230908,183200,419670660,14120,14120,14120,14120,0
20230908,183100,419670660,14120,14120,14120,14120,0
20230908,183000,419670660,14120,14120,14120,14120,0
20230908,182900,419670660,14120,14120,14120,14120,0
20230908,182800,419670660,14120,14120,14120,14120,0
20230908,182700,419670660,14120,14120,14120,14120,0
20230908,182600,419670660,14120,14120,14120,14120,0
20230908,182500,419670660,14120,14120,14120,14120,0
20230908,182400,419670660,14120,14120,14120,14120,0
20230908,182300,419670660,14120,14120,14120,14120,0
20230908,182200,419670660,14120,14120,14120,14120,0
20230908,182100,419670660,14120,14120,14120,14120,0
20230908,182000,419670660,14120,14120,14120,14120,0
20230908,181900,419670660,14120,14120,14120,14120,0
20230908,181800,419670660,14120,14120,14120,14120,0
20230908,181700,419670660,14120,14120,14120,14120,0
20230908,181600,419670660,14120,14120,14120,14120,0
20230908,181500,419670660,14120,14120,14120,14120,0
20230908,181400,419670660,14120,14120,14120,14120,0
20230908,181300,419670660,14120,14120,14120,14120,990
20230908,181200,419670660,14120,14120,14120,14120,0
20230908,181100,419670660,14120,14120,14120,14120,0
20230908,181000,419670660,14120,14120,14120,14120,0
20230908,180900,419670660,14120,14120,14120,14120,0
20230908,180800,419670660,14120,14120,14120,14120,0
20230908,180700,419670660,14120,14120,14120,14120,0
20230908,180600,419670660,14120,14120,14120,14120,0
20230908,180500,419670660,14120,14120,14120,14120,0
20230908,180400,419670660,14120,14120,14120,14120,0
20230908,180300,419670660,14120,14120,14120,14120,0
20230908,180200,419670660,14120,14120,14120,14120,0
20230908,180100,419670660,14120,14120,14120,14120,0
20230908,180000,419670660,14120,14120,14120,14120,0
20230908,175900,419670660,14120,14120,14120,14120,0
20230908,175800,419670660,14120,14120,14120,14120,0
20230908,175700,419670660,14120,14120,14120,14120,0
20230908,175600,419670660,14120,14120,14120,14120,0
20230908,175500,419670660,14120,14120,14120,14120,0
20230908,175400,419670660,14120,14120,14120,14120,0
20230908,175300,419670660,14120,14120,14120,14120,0
20230908,175200,419670660,14120,14120,14120,14120,0
20230908,175100,419670660,14120,14120,14120,14120,0
20230908,175000,419670660,14120,14120,14120,14120,0
20230908,174900,419670660,14120,14120,14120,14120,0
20230908,174800,419670660,14120,14120,14120,14120,0
20230908,174700,419670660,14120,14120,14120,14120,0
20230908,174600,419670660,14120,14120,14120,14120,0
20230908,174500,419670660,14120,14120,14120,14120,0
20230908,174400,419670660,14120,14120,14120,14120,0
20230908,174300,419670660,14120,14120,14120,14120,990
20230908,174200,419670660,14120,14120,14120,14120,0
20230908,174100,419670660,14120,14120,14120,14120,0
20230908,174000,419670660,14120,14120,14120,14120,0
20230908,173900,419670660,14120,14120,14120,14120,0
20230908,173800,419670660,14120,14120,14120,14120,0
20230908,173700,419670660,14120,14120,14120,14120,0
20230908,173600,419670660,14120,14120,14120,14120,0
20230908,173500,419670660,14120,14120,14120,14120,0
20230908,173400,419670660,14120,14120,14120,14120,0
20230908,173300,419670660,14120,14120,14120,14120,0
20230908,173200,419670660,14120,14120,14120,14120,0
20230908,173100,419670660,14120,14120,14120,14120,0
20230908,173000,419670660,14120,14120,14120,14120,0
20230908,172900,419670660,14120,14120,14120,14120,0
20230908,172800,419670660,14120,14120,14120,14120,0
20230908,172700,419670660,14120,14120,14120,14120,0
20230908,172600,419670660,14120,14120,14120,14120,0
20230908,172500,419670660,14120,14120,14120,14120,0
20230908,172400,419670660,14120,14120,14120,14120,0
20230908,172300,419670660,14120,14120,14120,14120,0
20230908,172200,419670660,14120,14120,14120,14120,0
20230908,172100,419670660,14120,14120,14120,14120,0
20230908,172000,419670660,14120,14120,14120,14120,0
20230908,171900,419670660,14120,14120,14120,14120,0
20230908,171800,419670660,14120,14120,14120,14120,0
20230908,171700,419670660,14120,14120,14120,14120,0
20230908,171600,419670660,14120,14120,14120,14120,0
20230908,171500,419670660,14120,14120,14120,14120,0
20230908,171400,419670660,14120,14120,14120,14120,0
20230908,171300,419670660,14120,14120,14120,14120,990
20230908,171200,419670660,14120,14120,14120,14120,0
20230908,171100,419670660,14120,14120,14120,14120,0
20230908,171000,419670660,14120,14120,14120,14120,0
20230908,170900,419670660,14120,14120,14120,14120,0
20230908,170800,419670660,14120,14120,14120,14120,0
20230908,170700,419670660,14120,14120,14120,14120,0
20230908,170600,419670660,14120,14120,14120,14120,0
20230908,170500,419670660,14120,14120,14120,14120,0
20230908,170400,419670660,14120,14120,14120,14120,0
20230908,170300,419670660,14120,14120,14120,14120,0
20230908,170200,419670660,14120,14120,14120,14120,0
20230908,170100,419670660,14120,14120,14120,14120,0
20230908,170000,419670660,14120,14120,14120,14120,0
20230908,165900,419670660,14120,14120,14120,14120,0
20230908,165800,419670660,14120,14120,14120,14120,0
20230908,165700,419670660,14120,14120,14120,14120,0
20230908,165600,419670660,14120,14120,14120,14120,0
20230908,165500,419670660,14120,14120,14120,14120,0
20230908,165400,419670660,14120,14120,14120,14120,0
20230908,165300,419670660,14120,14120,14120,14120,0
20230908,165200,419670660,14120,14120,14120,14120,0
20230908,165100,419670660,14120,14120,14120,14120,0
20230908,165000,419670660,14120,14120,14120,14120,0
20230908,164900,419670660,14120,14120,14120,14120,0
20230908,164800,419670660,14120,14120,14120,14120,0
20230908,164700,419670660,14120,14120,14120,14120,0
20230908,164600,419670660,14120,14120,14120,14120,0
20230908,164500,419670660,14120,14120,14120,14120,0
20230908,164400,419670660,14120,14120,14120,14120,0
20230908,164300,419670660,14120,14120,14120,14120,990
20230908,164200,419670660,14120,14120,14120,14120,0
20230908,164100,419670660,14120,14120,14120,14120,0
20230908,164000,419670660,14120,14120,14120,14120,0
20230908,163900,419670660,14120,14120,14120,14120,0
20230908,163800,419670660,14120,14120,14120,14120,0
20230908,163700,419670660,14120,14120,14120,14120,0
20230908,163600,419670660,14120,14120,14120,14120,0
20230908,163500,419670660,14120,14120,14120,14120,0
20230908,163400,419670660,14120,14120,14120,14120,0
20230908,163300,419670660,14120,14120,14120,14120,0
20230908,163200,419670660,14120,14120,14120,14120,0
20230908,163100,419670660,14120,14120,14120,14120,0
20230908,163000,419670660,14120,14120,14120,14120,0
20230908,162900,419670660,14120,14120,14120,14120,0
20230908,162800,419670660,14120,14120,14120,14120,0
20230908,162700,419670660,14120,14120,14120,14120,0
20230908,162600,419670660,14120,14120,14120,14120,0
20230908,162500,419670660,14120,14120,14120,14120,0
20230908,162400,419670660,14120,14120,14120,14120,0
20230908,162300,419670660,14120,14120,14120,14120,0
20230908,162200,419670660,14120,14120,14120,14120,0
20230908,162100,419670660,14120,14120,14120,14120,0
20230908,162000,419670660,14120,14120,14120,14120,0
20230908,161900,419670660,14120,14120,14120,14120,0
20230908,161800,419670660,14120,14120,14120,14120,0
20230908,161700,419670660,14120,14120,14120,14120,0
20230908,161600,419670660,14120,14120,14120,14120,0
20230908,161500,419670660,14120,14120,14120,14120,0
20230908,161400,419670660,14120,14120,14120,14120,0
20230908,161300,419670660,14120,14120,14120,14120,990
20230908,161200,419670660,14120,14120,14120,14120,0
20230908,161100,419670660,14120,14120,14120,14120,0
20230908,161000,419670660,14120,14120,14120,14120,0
20230908,160900,419670660,14120,14120,14120,14120,0
20230908,160800,419670660,14120,14120,14120,14120,0
20230908,160700,419670660,14120,14120,14120,14120,0
20230908,160600,419670660,14120,14120,14120,14120,0
20230908,160500,419670660,14120,14120,14120,14120,0
20230908,160400,419670660,14120,14120,14120,14120,0
20230908,160300,419670660,14120,14120,14120,14120,0
20230908,160200,419670660,14120,14120,14120,14120,0
20230908,160100,419670660,14120,14120,14120,14120,0
20230908,160000,419670660,14120,14120,14120,14120,0
20230908,155900,419670660,14120,14120,14120,14120,0
20230908,155800,419670660,14120,14120,14120,14120,0
20230908,155700,419670660,14120,14120,14120,14120,0
20230908,155600,419670660,14120,14120,14120,14120,0
20230908,155500,419670660,14120,14120,14120,14120,0
20230908,155400,419670660,14120,14120,14120,14120,0
20230908,155300,419670660,14120,14120,14120,14120,0
20230908,155200,419670660,14120,14120,14120,14120,0
20230908,155100,419670660,14120,14120,14120,14120,0
20230908,155000,419670660,14120,14120,14120,14120,0
20230908,154900,419670660,14120,14120,14120,14120,0
20230908,154800,419670660,14120,14120,14120,14120,0
20230908,154700,419670660,14120,14120,14120,14120,0
20230908,154600,419670660,14120,14120,14120,14120,0
20230908,154500,419670660,14120,14120,14120,14120,0
20230908,154400,419670660,14120,14120,14120,14120,0
20230908,154300,419670660,14120,14120,14120,14120,990
20230908,154200,419670660,14120,14120,14120,14120,0
20230908,154100,419670660,14120,14120,14120,14120,0
20230908,154000,419670660,14120,14120,14120,14120,0
20230908,153900,419670660,14120,14120,14120,14120,0
20230908,153800,419670660,14120,14120,14120,14120,0
20230908,153700,419670660,14120,14120,14120,14120,0
20230908,153600,419670660,14120,14120,14120,14120,0
20230908,153500,419670660,14120,14120,14120,14120,0
20230908,153400,419670660,14120,14120,14120,14120,0
20230908,153300,419670660,14120,14120,14120,14120,0
20230908,153200,419670660,14120,14120,14120,14120,0
20230908,153100,419670660,14120,14120,14120,14120,0
20230908,153000,419670660,14120,14120,14120,14120,990
20230908,152900,405691860,14050,14050,14050,14050,0
20230908,152800,405691860,14050,14050,14050,14050,0
20230908,152700,405691860,14050,14050,14050,14050,0
20230908,152600,405691860,14050,14050,14050,14050,0
20230908,152500,405691860,14050,14050,14050,14050,0
20230908,152400,405691860,14050,14050,14050,14050,0
20230908,152300,405691860,14050,14050,14050,14050,0
20230908,152200,405691860,14050,14050,14050,14050,0
20230908,152100,405691860,14050,14050,14050,14050,0
20230908,152000,405691860,14050,14050,14050,14050,0
20230908,151900,405691860,14050,13920,14050,13920,529
20230908,151800,398296070,13930,13930,13930,13920,359
20230908,151700,393298740,13930,13920,13930,13860,52
20230908,151600,392574940,13920,13920,13920,13920,1
20230908,151500,392561020,13920,13900,13920,13900,124
20230908,151400,390837400,13860,13860,13860,13860,0
20230908,151300,390837400,13860,13860,13860,13860,0
20230908,151200,390837400,13860,13860,13860,13860,0
20230908,151100,390837400,13860,13900,13900,13860,100
20230908,151000,389450390,13900,13900,13900,13900,0
20230908,150900,389450390,13900,13900,13900,13900,0
20230908,150800,389450390,13900,13900,13900,13900,0
20230908,150700,389450390,13900,13900,13900,13900,0
20230908,150600,389450390,13900,13900,13900,13900,212
20230908,150500,386503590,13880,13860,13880,13860,311
20230908,150400,382188730,13850,13850,13850,13850,0
20230908,150300,382188730,13850,13850,13850,13850,0
20230908,150200,382188730,13850,13850,13850,13850,0
20230908,150100,382188730,13850,13850,13850,13850,0
20230908,150000,382188730,13850,13850,13850,13850,0
20230908,145900,382188730,13850,13840,13850,13840,582
20230908,145800,374131220,13820,13830,13830,13820,151
20230908,145700,372044260,13840,13840,13840,13840,19
20230908,145600,371781300,13830,13830,13830,13830,0
20230908,145500,371781300,13830,13830,13830,13830,0
20230908,145400,371781300,13830,13820,13830,13820,454
20230908,145300,365506020,13820,13820,13820,13820,856
20230908,145200,353676100,13820,13830,13840,13820,58
20230908,145100,352874120,13830,13830,13830,13830,1
20230908,145000,352860290,13820,13830,13830,13820,550
20230908,144900,345257720,13840,13840,13850,13840,79
20230908,144800,344164170,13850,13850,13850,13850,0
20230908,144700,344164170,13850,13830,13850,13830,62
20230908,144600,343306330,13830,13830,13830,13830,0
20230908,144500,343306330,13830,13840,13840,13830,357
20230908,144400,338367490,13850,13850,13850,13850,22
20230908,144300,338062790,13850,13850,13850,13850,0
20230908,144200,338062790,13850,13870,13870,13850,22
20230908,144100,337757690,13850,13860,13860,13850,100
20230908,144000,336372630,13860,13860,13860,13860,7
20230908,143900,336275610,13860,13860,13860,13860,6
20230908,143800,336192450,13860,13860,13860,13860,0
20230908,143700,336192450,13860,13860,13860,13850,94
20230908,143600,334890260,13850,13860,13860,13850,11
20230908,143500,334737820,13870,13870,13870,13860,152
20230908,143400,332630690,13870,13860,13870,13860,29
20230908,143300,332228550,13870,13870,13870,13860,113
20230908,143200,330661350,13860,13870,13870,13860,47
20230908,143100,330009720,13860,13860,13860,13860,41
20230908,143000,329441460,13860,13860,13860,13860,49
20230908,142900,328762320,13870,13870,13870,13870,20
20230908,142800,328484920,13860,13870,13870,13860,211
20230908,142700,325558360,13880,13880,13880,13880,19
20230908,142600,325294640,13880,13880,13880,13880,0
20230908,142500,325294640,13880,13880,13880,13880,0
20230908,142400,325294640,13880,13860,13880,13860,22
20230908,142300,324989320,13880,13880,13880,13880,0
20230908,142200,324989320,13880,13880,13880,13880,19
20230908,142100,324725600,13880,13880,13880,13880,0
20230908,142000,324725600,13880,13880,13880,13880,0
20230908,141900,324725600,13880,13880,13880,13880,19
20230908,141800,324461880,13860,13860,13860,13860,40
20230908,141700,323907480,13880,13860,13880,13860,29
20230908,141600,323505160,13870,13870,13870,13870,190
20230908,141500,320869860,13880,13880,13880,13880,0
20230908,141400,320869860,13880,13880,13880,13880,20
20230908,141300,320592260,13880,13880,13880,13880,0
20230908,141200,320592260,13880,13880,13880,13880,21
20230908,141100,320300780,13880,13880,13880,13880,0
20230908,141000,320300780,13880,13880,13880,13880,0
20230908,140900,320300780,13880,13880,13880,13880,19
20230908,140800,320037060,13870,13870,13870,13870,34
20230908,140700,319565480,13880,13880,13880,13880,19
20230908,140600,319301760,13880,13880,13880,13880,0
20230908,140500,319301760,13880,13880,13880,13880,49
20230908,140400,318621640,13880,13880,13880,13880,1
20230908,140300,318607760,13890,13890,13890,13890,10
20230908,140200,318468860,13890,13890,13890,13890,29
20230908,140100,318066050,13890,13890,13890,13890,0
20230908,140000,318066050,13890,13890,13890,13890,39
20230908,135900,317524340,13890,13890,13890,13890,1
20230908,135800,317510450,13870,13870,13870,13870,0
20230908,135700,317510450,13870,13860,13870,13860,56
20230908,135600,316733830,13860,13860,13860,13860,40
20230908,135500,316179430,13860,13860,13860,13860,2
20230908,135400,316151710,13870,13870,13870,13870,0
20230908,135300,316151710,13870,13870,13870,13870,1
20230908,135200,316137840,13860,13860,13860,13860,55
20230908,135100,315375540,13860,13860,13860,13860,0
20230908,135000,315375540,13860,13860,13860,13860,19
20230908,134900,315112200,13860,13860,13860,13860,0
20230908,134800,315112200,13860,13860,13860,13860,0
20230908,134700,315112200,13860,13860,13860,13860,20
20230908,134600,314835000,13860,13860,13860,13860,0
20230908,134500,314835000,13860,13820,13860,13820,1257
20230908,134400,297434870,13820,13810,13820,13810,450
20230908,134300,291217670,13820,13820,13820,13820,364
20230908,134200,286187190,13830,13830,13830,13820,339
20230908,134100,281502000,13840,13840,13840,13840,0
20230908,134000,281502000,13840,13840,13840,13840,19
20230908,133900,281239040,13840,13840,13840,13840,0
20230908,133800,281239040,13840,13840,13840,13840,0
20230908,133700,281239040,13840,13840,13840,13840,20
20230908,133600,280962240,13830,13830,13830,13830,0
20230908,133500,280962240,13830,13840,13840,13830,56
20230908,133400,280187560,13830,13830,13830,13830,31
20230908,133300,279758830,13840,13840,13840,13840,0
20230908,133200,279758830,13840,13840,13840,13840,19
20230908,133100,279495870,13840,13840,13840,13830,35
20230908,133000,279011480,13840,13840,13840,13840,20
20230908,132900,278734680,13840,13840,13840,13840,0
20230908,132800,278734680,13840,13840,13840,13840,0
20230908,132700,278734680,13840,13840,13840,13840,19
20230908,132600,278471720,13840,13840,13840,13840,0
20230908,132500,278471720,13840,13840,13840,13840,19
20230908,132400,278208760,13840,13840,13840,13840,0
20230908,132300,278208760,13840,13840,13840,13840,0
20230908,132200,278208760,13840,13830,13840,13830,40
20230908,132100,277655370,13830,13830,13830,13830,0
20230908,132000,277655370,13830,13830,13830,13830,5
20230908,131900,277586220,13830,13830,13830,13830,0
20230908,131800,277586220,13830,13830,13830,13830,0
20230908,131700,277586220,13830,13830,13830,13830,19
20230908,131600,277323450,13830,13830,13830,13830,50
20230908,131500,276631950,13830,13830,13830,13830,19
20230908,131400,276369180,13820,13820,13820,13820,50
20230908,131300,275678180,13830,13830,13830,13830,0
20230908,131200,275678180,13830,13830,13830,13830,19
20230908,131100,275415410,13840,13840,13840,13840,0
20230908,131000,275415410,13840,13840,13840,13840,0
20230908,130900,275415410,13840,13840,13840,13840,0
20230908,130800,275415410,13840,13840,13840,13840,0
20230908,130700,275415410,13840,13840,13840,13840,0
20230908,130600,275415410,13840,13830,13840,13820,503
20230908,130500,268462990,13830,13830,13830,13830,0
20230908,130400,268462990,13830,13830,13830,13830,0
20230908,130300,268462990,13830,13830,13830,13830,28
20230908,130200,268075750,13830,13830,13830,13830,0
20230908,130100,268075750,13830,13830,13830,13830,0
20230908,130000,268075750,13830,13830,13830,13830,0
20230908,125900,268075750,13830,13830,13830,13830,0
20230908,125800,268075750,13830,13830,13830,13830,0
20230908,125700,268075750,13830,13830,13830,13830,0
20230908,125600,268075750,13830,13830,13830,13830,0
20230908,125500,268075750,13830,13830,13830,13830,0
20230908,125400,268075750,13830,13830,13830,13830,0
20230908,125300,268075750,13830,13830,13830,13830,1
20230908,125200,268061920,13830,13830,13830,13830,0
20230908,125100,268061920,13830,13830,13830,13830,1
20230908,125000,268048090,13840,13840,13840,13840,0
20230908,124900,268048090,13840,13840,13840,13840,0
20230908,124800,268048090,13840,13840,13840,13840,0
20230908,124700,268048090,13840,13840,13840,13840,0
20230908,124600,268048090,13840,13840,13840,13840,0
20230908,124500,268048090,13840,13840,13840,13840,0
20230908,124400,268048090,13840,13840,13840,13840,0
20230908,124300,268048090,13840,13840,13840,13840,0
20230908,124200,268048090,13840,13840,13840,13840,0
20230908,124100,268048090,13840,13840,13840,13840,200
20230908,124000,265280090,13830,13830,13830,13830,562
20230908,123900,257507630,13830,13840,13840,13830,54
20230908,123800,256760760,13840,13840,13840,13840,0
20230908,123700,256760760,13840,13840,13840,13840,6
20230908,123600,256677720,13840,13840,13840,13840,1
20230908,123500,256663880,13830,13840,13840,13830,91
20230908,123400,255405340,13830,13830,13830,13830,110
20230908,123300,253884040,13830,13830,13830,13830,0
20230908,123200,253884040,13830,13830,13830,13830,0
20230908,123100,253884040,13830,13800,13830,13800,53
20230908,123000,253151080,13800,13800,13800,13800,0
20230908,122900,253151080,13800,13800,13800,13800,0
20230908,122800,253151080,13800,13800,13800,13800,0
20230908,122700,253151080,13800,13800,13800,13800,7
20230908,122600,253054480,13810,13810,13810,13810,110
20230908,122500,251535380,13820,13820,13820,13820,0
20230908,122400,251535380,13820,13820,13820,13820,10
20230908,122300,251397180,13820,13820,13820,13820,0
20230908,122200,251397180,13820,13820,13820,13820,0
20230908,122100,251397180,13820,13820,13820,13820,120
20230908,122000,249738780,13830,13830,13830,13830,0
20230908,121900,249738780,13830,13830,13830,13830,110
20230908,121800,248217480,13840,13840,13840,13840,0
20230908,121700,248217480,13840,13840,13840,13840,0
20230908,121600,248217480,13840,13840,13840,13840,0
20230908,121500,248217480,13840,13840,13840,13840,10
20230908,121400,248079080,13840,13840,13840,13840,10
20230908,121300,247940680,13840,13850,13850,13840,150
20230908,121200,245864670,13850,13850,13850,13850,15
20230908,121100,245656920,13870,13870,13870,13870,0
20230908,121000,245656920,13870,13870,13870,13870,0
20230908,120900,245656920,13870,13870,13870,13870,0
20230908,120800,245656920,13870,13870,13870,13870,0
20230908,120700,245656920,13870,13870,13870,13870,1
20230908,120600,245643050,13870,13870,13870,13870,0
20230908,120500,245643050,13870,13870,13870,13870,13
20230908,120400,245462740,13870,13870,13870,13870,4
20230908,120300,245407260,13880,13880,13880,13880,0
20230908,120200,245407260,13880,13880,13880,13880,0
20230908,120100,245407260,13880,13880,13880,13880,7
20230908,120000,245310100,13880,13890,13890,13880,705
20230908,115900,235524660,13880,13890,13890,13880,1969
20230908,115800,208194890,13880,13880,13880,13880,0
20230908,115700,208194890,13880,13880,13880,13880,0
20230908,115600,208194890,13880,13880,13880,13880,34
20230908,115500,207722970,13890,13880,13890,13880,2
20230908,115400,207695200,13880,13880,13880,13880,0
20230908,115300,207695200,13880,13880,13880,13880,0
20230908,115200,207695200,13880,13880,13880,13880,0
20230908,115100,207695200,13880,13880,13880,13880,0
20230908,115000,207695200,13880,13890,13890,13880,12
20230908,114900,207528600,13890,13890,13890,13890,4
20230908,114800,207473040,13900,13900,13900,13900,0
20230908,114700,207473040,13900,13900,13900,13900,0
20230908,114600,207473040,13900,13900,13900,13900,1
20230908,114500,207459140,13900,13900,13900,13900,0
20230908,114400,207459140,13900,13900,13900,13900,0
20230908,114300,207459140,13900,13900,13900,13900,0
20230908,114200,207459140,13900,13900,13900,13900,0
20230908,114100,207459140,13900,13900,13900,13900,0
20230908,114000,207459140,13900,13900,13900,13900,0
20230908,113900,207459140,13900,13900,13900,13900,0
20230908,113800,207459140,13900,13900,13900,13900,36
20230908,113700,206958740,13880,13880,13880,13880,0
20230908,113600,206958740,13880,13880,13880,13880,0
20230908,113500,206958740,13880,13880,13880,13880,0
20230908,113400,206958740,13880,13880,13880,13880,0
20230908,113300,206958740,13880,13880,13880,13880,0
20230908,113200,206958740,13880,13880,13880,13880,0
20230908,113100,206958740,13880,13880,13880,13880,0
20230908,113000,206958740,13880,13880,13880,13880,0
20230908,112900,206958740,13880,13880,13880,13880,100
20230908,112800,205570740,13900,13900,13900,13900,0
20230908,112700,205570740,13900,13900,13900,13900,0
20230908,112600,205570740,13900,13900,13900,13900,0
20230908,112500,205570740,13900,13900,13900,13900,2
20230908,112400,205542940,13900,13900,13900,13900,0
20230908,112300,205542940,13900,13900,13900,13900,0
20230908,112200,205542940,13900,13900,13900,13900,0
20230908,112100,205542940,13900,13900,13900,13900,0
20230908,112000,205542940,13900,13900,13900,13900,0
20230908,111900,205542940,13900,13900,13900,13900,0
20230908,111800,205542940,13900,13900,13900,13900,81
20230908,111700,204417040,13900,13900,13900,13900,0
20230908,111600,204417040,13900,13900,13900,13900,19
20230908,111500,204152940,13900,13900,13900,13900,0
20230908,111400,204152940,13900,13900,13900,13900,0
20230908,111300,204152940,13900,13900,13900,13900,0
20230908,111200,204152940,13900,13900,13900,13900,0
20230908,111100,204152940,13900,13900,13900,13900,0
20230908,111000,204152940,13900,13900,13900,13900,400
20230908,110900,198592940,13840,13840,13840,13840,0
20230908,110800,198592940,13840,13840,13840,13840,0
20230908,110700,198592940,13840,13840,13840,13840,0
20230908,110600,198592940,13840,13840,13840,13840,102
20230908,110500,197181260,13840,13840,13840,13840,0
20230908,110400,197181260,13840,13840,13840,13840,0
20230908,110300,197181260,13840,13840,13840,13840,0
20230908,110200,197181260,13840,13840,13840,13840,0
20230908,110100,197181260,13840,13840,13840,13840,1
20230908,110000,197167420,13900,13900,13900,13900,0
20230908,105900,197167420,13900,13900,13900,13900,1
20230908,105800,197153520,13890,13890,13890,13890,22
20230908,105700,196847940,13900,13900,13900,13900,1
20230908,105600,196834040,13900,13900,13900,13900,1
20230908,105500,196820140,13890,13890,13890,13890,78
20230908,105400,195736720,13880,13880,13880,13880,451
20230908,105300,189476840,13800,13800,13800,13800,0
20230908,105200,189476840,13800,13800,13800,13800,0
20230908,105100,189476840,13800,13800,13800,13800,0
20230908,105000,189476840,13800,13800,13800,13800,428
20230908,104900,183570440,13800,13790,13800,13790,8
20230908,104800,183460110,13790,13790,13790,13790,0
20230908,104700,183460110,13790,13810,13810,13780,282
20230908,104600,179569410,13810,13810,13810,13810,0
20230908,104500,179569410,13810,13810,13810,13810,0
20230908,104400,179569410,13810,13810,13810,13810,12
20230908,104300,179403690,13810,13810,13900,13810,153
20230908,104200,177286260,13850,13900,13900,13850,543
20230908,104100,169763210,13900,13900,13900,13900,0
20230908,104000,169763210,13900,13900,13900,13900,0
20230908,103900,169763210,13900,13900,13900,13900,3
20230908,103800,169721510,13970,13970,13970,13970,0
20230908,103700,169721510,13970,13970,13970,13970,0
20230908,103600,169721510,13970,13970,13970,13970,0
20230908,103500,169721510,13970,13970,13970,13970,0
20230908,103400,169721510,13970,13970,13970,13970,0
20230908,103300,169721510,13970,13970,13970,13970,0
20230908,103200,169721510,13970,13880,13970,13880,201
20230908,103100,166921640,13820,13800,13820,13800,575
20230908,103000,158976420,13800,13800,13800,13800,3
20230908,102900,158935020,13800,13800,13800,13780,646
20230908,102800,150024330,13800,13820,13820,13800,191
20230908,102700,147386370,13820,13820,13820,13820,9
20230908,102600,147261990,13820,13820,13820,13820,30
20230908,102500,146847390,13820,13820,13820,13820,8
20230908,102400,146736830,13810,13820,13820,13810,1693
20230908,102300,123349630,13820,13820,13820,13820,0
20230908,102200,123349630,13820,13820,13820,13820,0
20230908,102100,123349630,13820,13820,13820,13820,0
20230908,102000,123349630,13820,13820,13820,13820,0
20230908,101900,123349630,13820,13820,13820,13820,86
20230908,101800,122161110,13800,13800,13800,13800,0
20230908,101700,122161110,13800,13800,13800,13800,0
20230908,101600,122161110,13800,13800,13800,13800,0
20230908,101500,122161110,13800,13800,13800,13800,1
20230908,101400,122147310,13800,13810,13810,13800,16
20230908,101300,121926370,13810,13810,13810,13810,300
20230908,101200,117783370,13810,13810,13810,13810,0
20230908,101100,117783370,13810,13850,13850,13810,142
20230908,101000,115819810,13890,13890,13890,13890,0
20230908,100900,115819810,13890,13890,13890,13890,0
20230908,100800,115819810,13890,13890,13890,13890,0
20230908,100700,115819810,13890,13890,13890,13890,10
20230908,100600,115680910,13890,13890,13890,13890,50
20230908,100500,114986410,13890,13890,13890,13890,0
20230908,100400,114986410,13890,13890,13890,13890,82
20230908,100300,113847430,13810,13810,13810,13810,0
20230908,100200,113847430,13810,13810,13810,13810,16
20230908,100100,113626470,13800,13840,13990,13800,687
20230908,100000,104124120,13850,13850,13850,13850,1
20230908,095900,104110270,13850,13860,13860,13850,64
20230908,095800,103223650,13860,13860,13860,13860,10
20230908,095700,103085050,13860,13860,13860,13860,2
20230908,095600,103057330,13860,13860,13860,13860,0
20230908,095500,103057330,13860,13890,13890,13860,73
20230908,095400,102044230,13890,13890,13890,13890,50
20230908,095300,101349730,13890,13890,13890,13890,50
20230908,095200,100655230,13900,13910,13910,13900,678
20230908,095100,91225990,13910,13910,13910,13910,101
20230908,095000,89821080,13910,13910,13910,13910,0
20230908,094900,89821080,13910,13920,13920,13910,23
20230908,094800,89501020,13910,13920,13920,13910,191
20230908,094700,86843410,13930,13980,13980,13930,412
20230908,094600,81092440,13980,13980,13980,13980,35
20230908,094500,80603140,13990,13990,13990,13990,0
20230908,094400,80603140,13990,13990,13990,13990,0
20230908,094300,80603140,13990,13990,13990,13990,120
20230908,094200,78924340,13990,13990,13990,13990,0
20230908,094100,78924340,13990,14030,14030,13990,640
20230908,094000,69961390,14020,14020,14020,14020,0
20230908,093900,69961390,14020,14130,14130,14020,25
20230908,093800,69609790,14130,14130,14130,14130,0
20230908,093700,69609790,14130,14030,14130,14010,1321
20230908,093600,51094350,14030,14030,14030,14030,0
20230908,093500,51094350,14030,14030,14030,14030,100
20230908,093400,49691350,14030,14030,14030,14030,0
20230908,093300,49691350,14030,14030,14030,14030,0
20230908,093200,49691350,14030,14040,14040,14030,183
20230908,093100,47122740,14040,14040,14040,14040,2
20230908,093000,47094660,14040,14040,14040,14040,0
20230908,092900,47094660,14040,14080,14080,14040,788
20230908,092800,36001050,14080,14080,14080,14080,2
20230908,092700,35972890,14080,14080,14080,14080,0
20230908,092600,35972890,14080,14160,14160,14080,1182
20230908,092500,19314140,14110,14110,14110,14110,0
20230908,092400,19314140,14110,14110,14110,14110,0
20230908,092300,19314140,14110,14110,14110,14110,0
20230908,092200,19314140,14110,14100,14200,14100,358
20230908,092100,14246280,14100,14100,14100,14100,0
20230908,092000,14246280,14100,14100,14100,14100,0
20230908,091900,14246280,14100,14200,14200,14100,58
20230908,091800,13425220,14080,14080,14080,14080,0
20230908,091700,13425220,14080,14080,14080,14080,0
20230908,091600,13425220,14080,14080,14080,14080,0
20230908,091500,13425220,14080,14080,14080,14080,0
20230908,091400,13425220,14080,14120,14120,14080,201
20230908,091300,10591630,14110,14110,14110,14110,0
20230908,091200,10591630,14110,14110,14110,14110,1
20230908,091100,10577520,14110,14110,14110,14110,0
20230908,091000,10577520,14110,14110,14110,14110,0
20230908,090900,10577520,14110,14110,14110,14110,0
20230908,090800,10577520,14110,14110,14110,14110,1
20230908,090700,10563410,14110,14190,14190,14110,15
20230908,090600,10350640,14190,14190,14190,14190,1
20230908,090500,10336450,14080,14080,14080,14080,0
20230908,090400,10336450,14080,14080,14080,14080,0
20230908,090300,10336450,14080,14080,14080,14080,143
20230908,090200,8323010,14080,14220,14220,14080,573
20230908,090100,229050,14430,14240,14450,14160,13
20230908,090000,42450,14150,14150,14150,14150,3