KissMeData/246710/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,202300,267032220,12880,12880,12880,12880,347
20230908,202200,267032220,12880,12880,12880,12880,0
20230908,202100,267032220,12880,12880,12880,12880,0
20230908,202000,267032220,12880,12880,12880,12880,0
20230908,201900,267032220,12880,12880,12880,12880,0
20230908,201800,267032220,12880,12880,12880,12880,0
20230908,201700,267032220,12880,12880,12880,12880,0
20230908,201600,267032220,12880,12880,12880,12880,0
20230908,201500,267032220,12880,12880,12880,12880,0
20230908,201400,267032220,12880,12880,12880,12880,0
20230908,201300,267032220,12880,12880,12880,12880,0
20230908,201200,267032220,12880,12880,12880,12880,0
20230908,201100,267032220,12880,12880,12880,12880,0
20230908,201000,267032220,12880,12880,12880,12880,0
20230908,200900,267032220,12880,12880,12880,12880,0
20230908,200800,267032220,12880,12880,12880,12880,0
20230908,200700,267032220,12880,12880,12880,12880,0
20230908,200600,267032220,12880,12880,12880,12880,0
20230908,200500,267032220,12880,12880,12880,12880,0
20230908,200400,267032220,12880,12880,12880,12880,0
20230908,200300,267032220,12880,12880,12880,12880,0
20230908,200200,267032220,12880,12880,12880,12880,0
20230908,200100,267032220,12880,12880,12880,12880,0
20230908,200000,267032220,12880,12880,12880,12880,0
20230908,195900,267032220,12880,12880,12880,12880,0
20230908,195800,267032220,12880,12880,12880,12880,0
20230908,195700,267032220,12880,12880,12880,12880,0
20230908,195600,267032220,12880,12880,12880,12880,0
20230908,195500,267032220,12880,12880,12880,12880,0
20230908,195400,267032220,12880,12880,12880,12880,0
20230908,195300,267032220,12880,12880,12880,12880,347
20230908,195200,267032220,12880,12880,12880,12880,0
20230908,195100,267032220,12880,12880,12880,12880,0
20230908,195000,267032220,12880,12880,12880,12880,0
20230908,194900,267032220,12880,12880,12880,12880,0
20230908,194800,267032220,12880,12880,12880,12880,0
20230908,194700,267032220,12880,12880,12880,12880,0
20230908,194600,267032220,12880,12880,12880,12880,0
20230908,194500,267032220,12880,12880,12880,12880,0
20230908,194400,267032220,12880,12880,12880,12880,0
20230908,194300,267032220,12880,12880,12880,12880,0
20230908,194200,267032220,12880,12880,12880,12880,0
20230908,194100,267032220,12880,12880,12880,12880,0
20230908,194000,267032220,12880,12880,12880,12880,0
20230908,193900,267032220,12880,12880,12880,12880,0
20230908,193800,267032220,12880,12880,12880,12880,0
20230908,193700,267032220,12880,12880,12880,12880,0
20230908,193600,267032220,12880,12880,12880,12880,0
20230908,193500,267032220,12880,12880,12880,12880,0
20230908,193400,267032220,12880,12880,12880,12880,0
20230908,193300,267032220,12880,12880,12880,12880,0
20230908,193200,267032220,12880,12880,12880,12880,0
20230908,193100,267032220,12880,12880,12880,12880,0
20230908,193000,267032220,12880,12880,12880,12880,0
20230908,192900,267032220,12880,12880,12880,12880,0
20230908,192800,267032220,12880,12880,12880,12880,0
20230908,192700,267032220,12880,12880,12880,12880,0
20230908,192600,267032220,12880,12880,12880,12880,0
20230908,192500,267032220,12880,12880,12880,12880,0
20230908,192400,267032220,12880,12880,12880,12880,0
20230908,192300,267032220,12880,12880,12880,12880,347
20230908,192200,267032220,12880,12880,12880,12880,0
20230908,192100,267032220,12880,12880,12880,12880,0
20230908,192000,267032220,12880,12880,12880,12880,0
20230908,191900,267032220,12880,12880,12880,12880,0
20230908,191800,267032220,12880,12880,12880,12880,0
20230908,191700,267032220,12880,12880,12880,12880,0
20230908,191600,267032220,12880,12880,12880,12880,0
20230908,191500,267032220,12880,12880,12880,12880,0
20230908,191400,267032220,12880,12880,12880,12880,0
20230908,191300,267032220,12880,12880,12880,12880,0
20230908,191200,267032220,12880,12880,12880,12880,0
20230908,191100,267032220,12880,12880,12880,12880,0
20230908,191000,267032220,12880,12880,12880,12880,0
20230908,190900,267032220,12880,12880,12880,12880,0
20230908,190800,267032220,12880,12880,12880,12880,0
20230908,190700,267032220,12880,12880,12880,12880,0
20230908,190600,267032220,12880,12880,12880,12880,0
20230908,190500,267032220,12880,12880,12880,12880,0
20230908,190400,267032220,12880,12880,12880,12880,0
20230908,190300,267032220,12880,12880,12880,12880,0
20230908,190200,267032220,12880,12880,12880,12880,0
20230908,190100,267032220,12880,12880,12880,12880,0
20230908,190000,267032220,12880,12880,12880,12880,0
20230908,185900,267032220,12880,12880,12880,12880,0
20230908,185800,267032220,12880,12880,12880,12880,0
20230908,185700,267032220,12880,12880,12880,12880,0
20230908,185600,267032220,12880,12880,12880,12880,0
20230908,185500,267032220,12880,12880,12880,12880,0
20230908,185400,267032220,12880,12880,12880,12880,0
20230908,185300,267032220,12880,12880,12880,12880,347
20230908,185200,267032220,12880,12880,12880,12880,0
20230908,185100,267032220,12880,12880,12880,12880,0
20230908,185000,267032220,12880,12880,12880,12880,0
20230908,184900,267032220,12880,12880,12880,12880,0
20230908,184800,267032220,12880,12880,12880,12880,0
20230908,184700,267032220,12880,12880,12880,12880,0
20230908,184600,267032220,12880,12880,12880,12880,0
20230908,184500,267032220,12880,12880,12880,12880,0
20230908,184400,267032220,12880,12880,12880,12880,0
20230908,184300,267032220,12880,12880,12880,12880,0
20230908,184200,267032220,12880,12880,12880,12880,0
20230908,184100,267032220,12880,12880,12880,12880,0
20230908,184000,267032220,12880,12880,12880,12880,0
20230908,183900,267032220,12880,12880,12880,12880,0
20230908,183800,267032220,12880,12880,12880,12880,0
20230908,183700,267032220,12880,12880,12880,12880,0
20230908,183600,267032220,12880,12880,12880,12880,0
20230908,183500,267032220,12880,12880,12880,12880,0
20230908,183400,267032220,12880,12880,12880,12880,0
20230908,183300,267032220,12880,12880,12880,12880,0
20230908,183200,267032220,12880,12880,12880,12880,0
20230908,183100,267032220,12880,12880,12880,12880,0
20230908,183000,267032220,12880,12880,12880,12880,0
20230908,182900,267032220,12880,12880,12880,12880,0
20230908,182800,267032220,12880,12880,12880,12880,0
20230908,182700,267032220,12880,12880,12880,12880,0
20230908,182600,267032220,12880,12880,12880,12880,0
20230908,182500,267032220,12880,12880,12880,12880,0
20230908,182400,267032220,12880,12880,12880,12880,0
20230908,182300,267032220,12880,12880,12880,12880,347
20230908,182200,267032220,12880,12880,12880,12880,0
20230908,182100,267032220,12880,12880,12880,12880,0
20230908,182000,267032220,12880,12880,12880,12880,0
20230908,181900,267032220,12880,12880,12880,12880,0
20230908,181800,267032220,12880,12880,12880,12880,0
20230908,181700,267032220,12880,12880,12880,12880,0
20230908,181600,267032220,12880,12880,12880,12880,0
20230908,181500,267032220,12880,12880,12880,12880,0
20230908,181400,267032220,12880,12880,12880,12880,0
20230908,181300,267032220,12880,12880,12880,12880,0
20230908,181200,267032220,12880,12880,12880,12880,0
20230908,181100,267032220,12880,12880,12880,12880,0
20230908,181000,267032220,12880,12880,12880,12880,0
20230908,180900,267032220,12880,12880,12880,12880,0
20230908,180800,267032220,12880,12880,12880,12880,0
20230908,180700,267032220,12880,12880,12880,12880,0
20230908,180600,267032220,12880,12880,12880,12880,0
20230908,180500,267032220,12880,12880,12880,12880,0
20230908,180400,267032220,12880,12880,12880,12880,0
20230908,180300,267032220,12880,12880,12880,12880,0
20230908,180200,267032220,12880,12880,12880,12880,0
20230908,180100,267032220,12880,12880,12880,12880,0
20230908,180000,267032220,12880,12880,12880,12880,0
20230908,175900,267032220,12880,12880,12880,12880,0
20230908,175800,267032220,12880,12880,12880,12880,0
20230908,175700,267032220,12880,12880,12880,12880,0
20230908,175600,267032220,12880,12880,12880,12880,0
20230908,175500,267032220,12880,12880,12880,12880,0
20230908,175400,267032220,12880,12880,12880,12880,0
20230908,175300,267032220,12880,12880,12880,12880,347
20230908,175200,267032220,12880,12880,12880,12880,0
20230908,175100,267032220,12880,12880,12880,12880,0
20230908,175000,267032220,12880,12880,12880,12880,0
20230908,174900,267032220,12880,12880,12880,12880,0
20230908,174800,267032220,12880,12880,12880,12880,0
20230908,174700,267032220,12880,12880,12880,12880,0
20230908,174600,267032220,12880,12880,12880,12880,0
20230908,174500,267032220,12880,12880,12880,12880,0
20230908,174400,267032220,12880,12880,12880,12880,0
20230908,174300,267032220,12880,12880,12880,12880,0
20230908,174200,267032220,12880,12880,12880,12880,0
20230908,174100,267032220,12880,12880,12880,12880,0
20230908,174000,267032220,12880,12880,12880,12880,0
20230908,173900,267032220,12880,12880,12880,12880,0
20230908,173800,267032220,12880,12880,12880,12880,0
20230908,173700,267032220,12880,12880,12880,12880,0
20230908,173600,267032220,12880,12880,12880,12880,0
20230908,173500,267032220,12880,12880,12880,12880,0
20230908,173400,267032220,12880,12880,12880,12880,0
20230908,173300,267032220,12880,12880,12880,12880,0
20230908,173200,267032220,12880,12880,12880,12880,0
20230908,173100,267032220,12880,12880,12880,12880,0
20230908,173000,267032220,12880,12880,12880,12880,0
20230908,172900,267032220,12880,12880,12880,12880,0
20230908,172800,267032220,12880,12880,12880,12880,0
20230908,172700,267032220,12880,12880,12880,12880,0
20230908,172600,267032220,12880,12880,12880,12880,0
20230908,172500,267032220,12880,12880,12880,12880,0
20230908,172400,267032220,12880,12880,12880,12880,0
20230908,172300,267032220,12880,12880,12880,12880,347
20230908,172200,267032220,12880,12880,12880,12880,0
20230908,172100,267032220,12880,12880,12880,12880,0
20230908,172000,267032220,12880,12880,12880,12880,0
20230908,171900,267032220,12880,12880,12880,12880,0
20230908,171800,267032220,12880,12880,12880,12880,0
20230908,171700,267032220,12880,12880,12880,12880,0
20230908,171600,267032220,12880,12880,12880,12880,0
20230908,171500,267032220,12880,12880,12880,12880,0
20230908,171400,267032220,12880,12880,12880,12880,0
20230908,171300,267032220,12880,12880,12880,12880,0
20230908,171200,267032220,12880,12880,12880,12880,0
20230908,171100,267032220,12880,12880,12880,12880,0
20230908,171000,267032220,12880,12880,12880,12880,0
20230908,170900,267032220,12880,12880,12880,12880,0
20230908,170800,267032220,12880,12880,12880,12880,0
20230908,170700,267032220,12880,12880,12880,12880,0
20230908,170600,267032220,12880,12880,12880,12880,0
20230908,170500,267032220,12880,12880,12880,12880,0
20230908,170400,267032220,12880,12880,12880,12880,0
20230908,170300,267032220,12880,12880,12880,12880,0
20230908,170200,267032220,12880,12880,12880,12880,0
20230908,170100,267032220,12880,12880,12880,12880,0
20230908,170000,267032220,12880,12880,12880,12880,0
20230908,165900,267032220,12880,12880,12880,12880,0
20230908,165800,267032220,12880,12880,12880,12880,0
20230908,165700,267032220,12880,12880,12880,12880,0
20230908,165600,267032220,12880,12880,12880,12880,0
20230908,165500,267032220,12880,12880,12880,12880,0
20230908,165400,267032220,12880,12880,12880,12880,0
20230908,165300,267032220,12880,12880,12880,12880,347
20230908,165200,267032220,12880,12880,12880,12880,0
20230908,165100,267032220,12880,12880,12880,12880,0
20230908,165000,267032220,12880,12880,12880,12880,0
20230908,164900,267032220,12880,12880,12880,12880,0
20230908,164800,267032220,12880,12880,12880,12880,0
20230908,164700,267032220,12880,12880,12880,12880,0
20230908,164600,267032220,12880,12880,12880,12880,0
20230908,164500,267032220,12880,12880,12880,12880,0
20230908,164400,267032220,12880,12880,12880,12880,0
20230908,164300,267032220,12880,12880,12880,12880,0
20230908,164200,267032220,12880,12880,12880,12880,0
20230908,164100,267032220,12880,12880,12880,12880,0
20230908,164000,267032220,12880,12880,12880,12880,0
20230908,163900,267032220,12880,12880,12880,12880,0
20230908,163800,267032220,12880,12880,12880,12880,0
20230908,163700,267032220,12880,12880,12880,12880,0
20230908,163600,267032220,12880,12880,12880,12880,0
20230908,163500,267032220,12880,12880,12880,12880,0
20230908,163400,267032220,12880,12880,12880,12880,0
20230908,163300,267032220,12880,12880,12880,12880,0
20230908,163200,267032220,12880,12880,12880,12880,0
20230908,163100,267032220,12880,12880,12880,12880,0
20230908,163000,267032220,12880,12880,12880,12880,0
20230908,162900,267032220,12880,12880,12880,12880,0
20230908,162800,267032220,12880,12880,12880,12880,0
20230908,162700,267032220,12880,12880,12880,12880,0
20230908,162600,267032220,12880,12880,12880,12880,0
20230908,162500,267032220,12880,12880,12880,12880,0
20230908,162400,267032220,12880,12880,12880,12880,0
20230908,162300,267032220,12880,12880,12880,12880,347
20230908,162200,267032220,12880,12880,12880,12880,0
20230908,162100,267032220,12880,12880,12880,12880,0
20230908,162000,267032220,12880,12880,12880,12880,0
20230908,161900,267032220,12880,12880,12880,12880,0
20230908,161800,267032220,12880,12880,12880,12880,0
20230908,161700,267032220,12880,12880,12880,12880,0
20230908,161600,267032220,12880,12880,12880,12880,0
20230908,161500,267032220,12880,12880,12880,12880,0
20230908,161400,267032220,12880,12880,12880,12880,0
20230908,161300,267032220,12880,12880,12880,12880,0
20230908,161200,267032220,12880,12880,12880,12880,0
20230908,161100,267032220,12880,12880,12880,12880,0
20230908,161000,267032220,12880,12880,12880,12880,0
20230908,160900,267032220,12880,12880,12880,12880,0
20230908,160800,267032220,12880,12880,12880,12880,0
20230908,160700,267032220,12880,12880,12880,12880,0
20230908,160600,267032220,12880,12880,12880,12880,0
20230908,160500,267032220,12880,12880,12880,12880,0
20230908,160400,267032220,12880,12880,12880,12880,0
20230908,160300,267032220,12880,12880,12880,12880,0
20230908,160200,267032220,12880,12880,12880,12880,0
20230908,160100,267032220,12880,12880,12880,12880,0
20230908,160000,267032220,12880,12880,12880,12880,0
20230908,155900,267032220,12880,12880,12880,12880,0
20230908,155800,267032220,12880,12880,12880,12880,0
20230908,155700,267032220,12880,12880,12880,12880,0
20230908,155600,267032220,12880,12880,12880,12880,0
20230908,155500,267032220,12880,12880,12880,12880,0
20230908,155400,267032220,12880,12880,12880,12880,0
20230908,155300,267032220,12880,12880,12880,12880,347
20230908,155200,267032220,12880,12880,12880,12880,0
20230908,155100,267032220,12880,12880,12880,12880,0
20230908,155000,267032220,12880,12880,12880,12880,0
20230908,154900,267032220,12880,12880,12880,12880,0
20230908,154800,267032220,12880,12880,12880,12880,0
20230908,154700,267032220,12880,12880,12880,12880,0
20230908,154600,267032220,12880,12880,12880,12880,0
20230908,154500,267032220,12880,12880,12880,12880,0
20230908,154400,267032220,12880,12880,12880,12880,0
20230908,154300,267032220,12880,12880,12880,12880,0
20230908,154200,267032220,12880,12880,12880,12880,0
20230908,154100,267032220,12880,12880,12880,12880,0
20230908,154000,267032220,12880,12880,12880,12880,0
20230908,153900,267032220,12880,12880,12880,12880,0
20230908,153800,267032220,12880,12880,12880,12880,0
20230908,153700,267032220,12880,12880,12880,12880,0
20230908,153600,267032220,12880,12880,12880,12880,0
20230908,153500,267032220,12880,12880,12880,12880,0
20230908,153400,267032220,12880,12880,12880,12880,0
20230908,153300,267032220,12880,12880,12880,12880,0
20230908,153200,267032220,12880,12880,12880,12880,0
20230908,153100,267032220,12880,12880,12880,12880,0
20230908,153000,267032220,12880,12880,12880,12880,347
20230908,152900,262562860,12880,12880,12880,12880,0
20230908,152800,262562860,12880,12880,12880,12880,0
20230908,152700,262562860,12880,12880,12880,12880,0
20230908,152600,262562860,12880,12880,12880,12880,0
20230908,152500,262562860,12880,12880,12880,12880,0
20230908,152400,262562860,12880,12880,12880,12880,0
20230908,152300,262562860,12880,12880,12880,12880,0
20230908,152200,262562860,12880,12880,12880,12880,0
20230908,152100,262562860,12880,12880,12880,12880,0
20230908,152000,262562860,12880,12880,12880,12880,0
20230908,151900,262562860,12880,12890,12890,12880,160
20230908,151800,260502030,12890,12880,12890,12880,184
20230908,151700,258131180,12890,12890,12890,12890,3
20230908,151600,258092510,12880,12890,12890,12880,103
20230908,151500,256765840,12890,12890,12890,12890,3
20230908,151400,256727170,12880,12890,12890,12880,56
20230908,151300,256005860,12880,12890,12890,12880,13
20230908,151200,255838310,12880,12900,12900,12880,83
20230908,151100,254769110,12890,12890,12900,12890,51
20230908,151000,254111690,12890,12890,12890,12880,298
20230908,150900,250271550,12890,12890,12900,12890,125
20230908,150800,248659790,12890,12880,12890,12880,87
20230908,150700,247539220,12880,12870,12880,12870,85
20230908,150600,246444510,12880,12880,12880,12880,0
20230908,150500,246444510,12880,12880,12880,12880,0
20230908,150400,246444510,12880,12880,12880,12880,29
20230908,150300,246070990,12880,12880,12880,12880,0
20230908,150200,246070990,12880,12880,12880,12880,0
20230908,150100,246070990,12880,12880,12880,12880,0
20230908,150000,246070990,12880,12880,12880,12880,1
20230908,145900,246058110,12850,12850,12850,12850,277
20230908,145800,242498660,12880,12880,12880,12880,0
20230908,145700,242498660,12880,12880,12880,12880,0
20230908,145600,242498660,12880,12880,12880,12880,0
20230908,145500,242498660,12880,12880,12880,12880,3
20230908,145400,242460020,12880,12870,12880,12870,18
20230908,145300,242228200,12890,12890,12890,12890,0
20230908,145200,242228200,12890,12890,12890,12890,0
20230908,145100,242228200,12890,12890,12890,12890,0
20230908,145000,242228200,12890,12890,12890,12890,0
20230908,144900,242228200,12890,12890,12890,12890,10
20230908,144800,242099300,12880,12880,12880,12880,5
20230908,144700,242034900,12880,12880,12880,12880,0
20230908,144600,242034900,12880,12880,12880,12880,0
20230908,144500,242034900,12880,12880,12880,12880,11
20230908,144400,241893220,12880,12880,12880,12880,10
20230908,144300,241764420,12870,12870,12870,12870,1
20230908,144200,241751550,12870,12870,12870,12870,1
20230908,144100,241738680,12870,12850,12870,12850,412
20230908,144000,236442350,12850,12850,12850,12850,0
20230908,143900,236442350,12850,12850,12850,12850,0
20230908,143800,236442350,12850,12850,12850,12850,1
20230908,143700,236429500,12860,12860,12860,12860,2
20230908,143600,236403780,12850,12850,12850,12850,1
20230908,143500,236390930,12840,12840,12840,12840,0
20230908,143400,236390930,12840,12840,12840,12840,50
20230908,143300,235748930,12870,12870,12870,12870,0
20230908,143200,235748930,12870,12860,12870,12860,166
20230908,143100,233613400,12860,12850,12860,12850,330
20230908,143000,229371600,12840,12840,12840,12840,0
20230908,142900,229371600,12840,12840,12840,12840,0
20230908,142800,229371600,12840,12840,12840,12840,0
20230908,142700,229371600,12840,12840,12840,12840,3
20230908,142600,229333080,12840,12830,12840,12830,2
20230908,142500,229307410,12800,12810,12810,12800,277
20230908,142400,225761770,12820,12820,12820,12820,1
20230908,142300,225748950,12830,12830,12830,12830,10
20230908,142200,225620650,12820,12820,12820,12820,0
20230908,142100,225620650,12820,12820,12820,12820,1
20230908,142000,225607830,12790,12790,12790,12790,0
20230908,141900,225607830,12790,12790,12790,12790,0
20230908,141800,225607830,12790,12790,12790,12790,0
20230908,141700,225607830,12790,12790,12790,12790,0
20230908,141600,225607830,12790,12790,12790,12790,0
20230908,141500,225607830,12790,12810,12810,12790,731
20230908,141400,216253280,12800,12800,12800,12800,0
20230908,141300,216253280,12800,12800,12800,12800,0
20230908,141200,216253280,12800,12800,12800,12800,0
20230908,141100,216253280,12800,12800,12800,12800,0
20230908,141000,216253280,12800,12800,12800,12800,362
20230908,140900,211619680,12800,12810,12810,12800,300
20230908,140800,207779580,12800,12800,12800,12800,500
20230908,140700,201379580,12860,12860,12860,12860,2
20230908,140600,201353860,12800,12800,12800,12800,200
20230908,140500,198793860,12870,12850,12870,12800,502
20230908,140400,192364370,12850,12850,12850,12850,3
20230908,140300,192325820,12870,12870,12870,12870,0
20230908,140200,192325820,12870,12870,12870,12870,0
20230908,140100,192325820,12870,12870,12870,12870,0
20230908,140000,192325820,12870,12870,12870,12870,1
20230908,135900,192312950,12870,12870,12870,12870,10
20230908,135800,192184250,12890,12890,12890,12890,0
20230908,135700,192184250,12890,12890,12890,12890,0
20230908,135600,192184250,12890,12890,12890,12890,0
20230908,135500,192184250,12890,12890,12890,12890,0
20230908,135400,192184250,12890,12890,12890,12890,100
20230908,135300,190895250,12890,12890,12890,12890,0
20230908,135200,190895250,12890,12890,12890,12890,0
20230908,135100,190895250,12890,12890,12890,12890,30
20230908,135000,190508550,12850,12850,12850,12850,11
20230908,134900,190367200,12900,12890,12900,12890,20
20230908,134800,190109240,12900,12900,12900,12900,0
20230908,134700,190109240,12900,12900,12900,12900,2
20230908,134600,190083440,12900,12900,12900,12900,0
20230908,134500,190083440,12900,12900,12900,12900,0
20230908,134400,190083440,12900,12900,12900,12900,10
20230908,134300,189954440,12800,12840,12840,12800,150
20230908,134200,188034370,12810,12810,12810,12810,0
20230908,134100,188034370,12810,12810,12810,12810,0
20230908,134000,188034370,12810,12810,12810,12810,0
20230908,133900,188034370,12810,12810,12810,12810,300
20230908,133800,184191370,12800,12800,12800,12800,0
20230908,133700,184191370,12800,12800,12800,12800,0
20230908,133600,184191370,12800,12800,12800,12800,0
20230908,133500,184191370,12800,12810,12810,12800,150
20230908,133400,182271200,12800,12800,12800,12800,0
20230908,133300,182271200,12800,12800,12800,12800,0
20230908,133200,182271200,12800,12800,12800,12800,0
20230908,133100,182271200,12800,12850,12850,12800,100
20230908,133000,180988740,12900,12900,12900,12900,0
20230908,132900,180988740,12900,12900,12900,12900,0
20230908,132800,180988740,12900,12900,12900,12900,0
20230908,132700,180988740,12900,12900,12900,12900,0
20230908,132600,180988740,12900,12900,12900,12900,0
20230908,132500,180988740,12900,12900,12900,12900,0
20230908,132400,180988740,12900,12900,12900,12900,0
20230908,132300,180988740,12900,12900,12900,12900,0
20230908,132200,180988740,12900,12900,12900,12900,0
20230908,132100,180988740,12900,12900,12900,12900,19
20230908,132000,180743640,12900,12900,12900,12900,0
20230908,131900,180743640,12900,12900,12900,12900,3
20230908,131800,180704940,12800,12800,12800,12800,0
20230908,131700,180704940,12800,12800,12800,12800,0
20230908,131600,180704940,12800,12900,12900,12800,1030
20230908,131500,167509330,12900,12900,12900,12900,38
20230908,131400,167019130,12900,12900,12900,12900,0
20230908,131300,167019130,12900,12900,12900,12900,0
20230908,131200,167019130,12900,12900,12900,12900,0
20230908,131100,167019130,12900,12900,12900,12900,20
20230908,131000,166761130,12850,12850,12850,12850,0
20230908,130900,166761130,12850,12850,12850,12850,100
20230908,130800,165476130,12860,12860,12860,12860,228
20230908,130700,162544050,12860,12860,12860,12860,0
20230908,130600,162544050,12860,12860,12860,12860,0
20230908,130500,162544050,12860,12860,12860,12860,0
20230908,130400,162544050,12860,12860,12860,12860,0
20230908,130300,162544050,12860,12860,12860,12860,0
20230908,130200,162544050,12860,12890,12890,12860,112
20230908,130100,161100810,12890,12890,12890,12890,0
20230908,130000,161100810,12890,12900,12900,12890,3
20230908,125900,161062130,12900,12900,12900,12900,0
20230908,125800,161062130,12900,12900,12900,12900,12
20230908,125700,160907330,12900,12900,12900,12900,0
20230908,125600,160907330,12900,12900,12900,12900,0
20230908,125500,160907330,12900,12900,12900,12900,155
20230908,125400,158907830,12900,12900,12900,12900,267
20230908,125300,155463530,12900,12900,12900,12900,3
20230908,125200,155424830,12940,12940,12940,12940,0
20230908,125100,155424830,12940,12940,12940,12940,10
20230908,125000,155295430,12900,12900,12900,12900,200
20230908,124900,152715430,12940,12940,12940,12940,3
20230908,124800,152676610,12900,12900,12900,12900,2
20230908,124700,152650810,12900,12900,12900,12900,33
20230908,124600,152225110,12910,12910,12910,12910,4
20230908,124500,152173470,12910,12940,12940,12910,34
20230908,124400,151733540,12940,12940,12940,12940,10
20230908,124300,151604140,12950,12950,12950,12950,1
20230908,124200,151591190,12950,12950,12950,12950,0
20230908,124100,151591190,12950,12950,12950,12950,0
20230908,124000,151591190,12950,12950,12950,12950,3
20230908,123900,151552340,13000,13000,13000,13000,0
20230908,123800,151552340,13000,13000,13000,13000,105
20230908,123700,150187340,13000,13000,13000,13000,0
20230908,123600,150187340,13000,13000,13000,13000,0
20230908,123500,150187340,13000,13000,13000,13000,0
20230908,123400,150187340,13000,13000,13000,13000,0
20230908,123300,150187340,13000,13000,13000,13000,0
20230908,123200,150187340,13000,13000,13000,13000,0
20230908,123100,150187340,13000,13000,13000,13000,0
20230908,123000,150187340,13000,13000,13000,13000,0
20230908,122900,150187340,13000,13000,13000,13000,2
20230908,122800,150161340,13000,13000,13000,13000,0
20230908,122700,150161340,13000,13000,13000,13000,0
20230908,122600,150161340,13000,12990,13000,12990,19
20230908,122500,149914510,12940,12940,12940,12940,0
20230908,122400,149914510,12940,12940,12940,12940,2
20230908,122300,149888630,12940,12940,12940,12940,0
20230908,122200,149888630,12940,12940,12940,12940,0
20230908,122100,149888630,12940,12960,12960,12940,10
20230908,122000,149759170,12990,12990,12990,12990,0
20230908,121900,149759170,12990,12990,12990,12990,0
20230908,121800,149759170,12990,12990,12990,12990,0
20230908,121700,149759170,12990,12990,12990,12990,0
20230908,121600,149759170,12990,12990,12990,12990,0
20230908,121500,149759170,12990,12990,12990,12990,0
20230908,121400,149759170,12990,12990,12990,12990,0
20230908,121300,149759170,12990,12990,12990,12990,500
20230908,121200,143264170,13000,13020,13020,13000,205
20230908,121100,140597390,13020,13020,13020,13020,2
20230908,121000,140571350,13030,13020,13030,13020,10
20230908,120900,140441140,13020,13030,13030,13020,102
20230908,120800,139113080,13030,13030,13030,13030,0
20230908,120700,139113080,13030,13040,13040,13030,11
20230908,120600,138969660,13040,13030,13040,13000,21
20230908,120500,138695940,13030,13030,13030,13030,8
20230908,120400,138591700,13030,13030,13030,13030,1
20230908,120300,138578670,13000,13000,13000,13000,10
20230908,120200,138448670,13000,13000,13000,13000,12
20230908,120100,138292670,13000,13000,13000,13000,8
20230908,120000,138188670,13000,13000,13000,13000,1
20230908,115900,138175670,13000,13000,13000,13000,0
20230908,115800,138175670,13000,13000,13000,13000,53
20230908,115700,137486670,13000,12980,13000,12980,736
20230908,115600,127920980,12970,12950,12970,12950,23
20230908,115500,127622880,12950,12950,12950,12950,0
20230908,115400,127622880,12950,12950,12950,12950,0
20230908,115300,127622880,12950,12950,12950,12950,0
20230908,115200,127622880,12950,12950,12950,12950,0
20230908,115100,127622880,12950,12950,12950,12950,0
20230908,115000,127622880,12950,12920,12950,12920,129
20230908,114900,125954100,12920,12920,12920,12920,1
20230908,114800,125941180,12920,12920,12920,12920,0
20230908,114700,125941180,12920,12920,12920,12920,67
20230908,114600,125075540,12920,12920,12920,12920,0
20230908,114500,125075540,12920,12920,12920,12920,0
20230908,114400,125075540,12920,12920,12920,12920,0
20230908,114300,125075540,12920,12910,12920,12910,4
20230908,114200,125023870,12910,12910,12910,12910,151
20230908,114100,123074460,12900,12900,12900,12900,1
20230908,114000,123061560,12900,12900,12900,12900,1
20230908,113900,123048660,12900,12900,12900,12900,51
20230908,113800,122390760,12900,12900,12900,12900,0
20230908,113700,122390760,12900,12900,12900,12900,41
20230908,113600,121861860,12900,12900,12900,12900,1
20230908,113500,121848960,12910,12910,12910,12910,0
20230908,113400,121848960,12910,12900,12910,12900,189
20230908,113300,119409860,12900,12900,12900,12900,14
20230908,113200,119229260,12890,12890,12890,12890,0
20230908,113100,119229260,12890,12890,12890,12890,12
20230908,113000,119074580,12910,12910,12910,12910,0
20230908,112900,119074580,12910,12910,12910,12910,0
20230908,112800,119074580,12910,12910,12910,12910,0
20230908,112700,119074580,12910,12910,12910,12910,0
20230908,112600,119074580,12910,12910,12910,12910,0
20230908,112500,119074580,12910,12910,12910,12910,0
20230908,112400,119074580,12910,12910,12910,12910,0
20230908,112300,119074580,12910,12910,12910,12910,0
20230908,112200,119074580,12910,12910,12910,12910,16
20230908,112100,118868020,12910,12910,12910,12910,0
20230908,112000,118868020,12910,12910,12910,12910,33
20230908,111900,118441990,12830,12830,12830,12830,0
20230908,111800,118441990,12830,12830,12830,12830,0
20230908,111700,118441990,12830,12830,12830,12830,0
20230908,111600,118441990,12830,12830,12830,12830,0
20230908,111500,118441990,12830,12830,12830,12830,0
20230908,111400,118441990,12830,12830,12830,12830,0
20230908,111300,118441990,12830,12830,12830,12830,0
20230908,111200,118441990,12830,12830,12830,12830,20
20230908,111100,118185390,12820,12820,12820,12820,0
20230908,111000,118185390,12820,12820,12820,12820,0
20230908,110900,118185390,12820,12820,12820,12820,0
20230908,110800,118185390,12820,12820,12820,12820,0
20230908,110700,118185390,12820,12820,12820,12820,50
20230908,110600,117544390,12950,12950,12950,12950,0
20230908,110500,117544390,12950,12950,12950,12950,0
20230908,110400,117544390,12950,12950,12950,12950,0
20230908,110300,117544390,12950,12950,12950,12950,0
20230908,110200,117544390,12950,12950,12950,12950,0
20230908,110100,117544390,12950,12950,12950,12950,0
20230908,110000,117544390,12950,12950,12950,12950,1
20230908,105900,117531440,12820,12820,12820,12820,10
20230908,105800,117403240,12810,12810,12810,12810,0
20230908,105700,117403240,12810,12810,12810,12810,0
20230908,105600,117403240,12810,12810,12810,12810,0
20230908,105500,117403240,12810,12810,12810,12810,0
20230908,105400,117403240,12810,12810,12810,12810,0
20230908,105300,117403240,12810,12810,12810,12810,0
20230908,105200,117403240,12810,12810,12810,12810,0
20230908,105100,117403240,12810,12810,12810,12810,0
20230908,105000,117403240,12810,12810,12810,12810,0
20230908,104900,117403240,12810,12810,12810,12810,0
20230908,104800,117403240,12810,12810,12810,12810,0
20230908,104700,117403240,12810,12810,12810,12810,0
20230908,104600,117403240,12810,12810,12810,12810,0
20230908,104500,117403240,12810,12810,12810,12810,0
20230908,104400,117403240,12810,12810,12810,12810,0
20230908,104300,117403240,12810,12890,12890,12810,100
20230908,104200,116117600,12980,12980,12980,12980,0
20230908,104100,116117600,12980,12980,12980,12980,1
20230908,104000,116104620,12990,12990,12990,12990,0
20230908,103900,116104620,12990,12990,12990,12990,0
20230908,103800,116104620,12990,12990,12990,12990,7
20230908,103700,116013690,12990,12990,12990,12990,0
20230908,103600,116013690,12990,12990,12990,12990,0
20230908,103500,116013690,12990,12990,12990,12990,6
20230908,103400,115935750,13000,13000,13000,13000,58
20230908,103300,115181750,13000,13000,13000,13000,0
20230908,103200,115181750,13000,12930,13000,12930,727
20230908,103100,105737560,12940,12940,12940,12940,0
20230908,103000,105737560,12940,12940,12940,12940,0
20230908,102900,105737560,12940,12940,12940,12940,0
20230908,102800,105737560,12940,12940,12940,12940,0
20230908,102700,105737560,12940,12940,12940,12940,0
20230908,102600,105737560,12940,12940,12940,12940,0
20230908,102500,105737560,12940,12940,12940,12940,52
20230908,102400,105064680,12940,12940,12940,12940,0
20230908,102300,105064680,12940,12940,12940,12940,0
20230908,102200,105064680,12940,12910,12940,12910,80
20230908,102100,104029510,12810,12810,12810,12810,0
20230908,102000,104029510,12810,12810,12810,12810,0
20230908,101900,104029510,12810,12810,12810,12810,0
20230908,101800,104029510,12810,12810,12810,12810,0
20230908,101700,104029510,12810,12810,12810,12810,0
20230908,101600,104029510,12810,12810,12810,12810,0
20230908,101500,104029510,12810,12810,12810,12810,0
20230908,101400,104029510,12810,12810,12810,12810,0
20230908,101300,104029510,12810,12810,12810,12810,0
20230908,101200,104029510,12810,12810,12810,12810,1
20230908,101100,104016700,12910,12910,12910,12910,0
20230908,101000,104016700,12910,12910,12910,12910,0
20230908,100900,104016700,12910,12910,12910,12910,0
20230908,100800,104016700,12910,12910,12910,12910,0
20230908,100700,104016700,12910,12910,12910,12910,0
20230908,100600,104016700,12910,12940,12940,12910,20
20230908,100500,103758470,12910,12910,12910,12910,533
20230908,100400,96877440,12940,12910,12940,12910,550
20230908,100300,89773880,12910,12910,12910,12910,0
20230908,100200,89773880,12910,12860,12910,12860,388
20230908,100100,84769160,12860,12860,12860,12860,0
20230908,100000,84769160,12860,12790,12860,12790,265
20230908,095900,81378690,12770,12770,12770,12770,0
20230908,095800,81378690,12770,12770,12770,12770,0
20230908,095700,81378690,12770,12770,12770,12770,0
20230908,095600,81378690,12770,12770,12770,12770,5
20230908,095500,81314840,12790,12790,12790,12790,0
20230908,095400,81314840,12790,12790,12790,12790,0
20230908,095300,81314840,12790,12720,12790,12720,96
20230908,095200,80092320,12790,12790,12790,12790,1
20230908,095100,80079530,12790,12790,12790,12790,0
20230908,095000,80079530,12790,12790,12790,12790,0
20230908,094900,80079530,12790,12790,12790,12790,10
20230908,094800,79951630,12700,12700,12700,12700,0
20230908,094700,79951630,12700,12720,12720,12700,1225
20230908,094600,64389370,12720,12720,12720,12720,0
20230908,094500,64389370,12720,12720,12720,12720,45
20230908,094400,63816970,12720,12720,12720,12720,2
20230908,094300,63791530,12720,12720,12720,12720,0
20230908,094200,63791530,12720,12720,12720,12720,0
20230908,094100,63791530,12720,12720,12720,12720,21
20230908,094000,63524410,12720,12750,12750,12720,88
20230908,093900,62404570,12790,12790,12790,12790,0
20230908,093800,62404570,12790,12790,12790,12790,50
20230908,093700,61765070,12790,12790,12790,12790,1
20230908,093600,61752280,12790,12790,12790,12790,0
20230908,093500,61752280,12790,12790,12790,12790,0
20230908,093400,61752280,12790,12790,12790,12790,0
20230908,093300,61752280,12790,12790,12790,12790,2
20230908,093200,61726700,12700,12790,12790,12700,2000
20230908,093100,36269170,12790,12820,12910,12790,1055
20230908,093000,22760770,12820,12820,12820,12820,1
20230908,092900,22747950,12820,12820,12820,12820,0
20230908,092800,22747950,12820,12810,12820,12810,82
20230908,092700,21696750,12820,12820,12820,12820,0
20230908,092600,21696750,12820,12820,12820,12820,43
20230908,092500,21145490,12820,12820,12820,12820,10
20230908,092400,21017290,12810,12870,12870,12810,540
20230908,092300,14072230,12870,12870,12870,12870,0
20230908,092200,14072230,12870,12870,12870,12870,120
20230908,092100,12527830,12870,12870,12870,12870,5
20230908,092000,12463480,12870,12870,12870,12870,0
20230908,091900,12463480,12870,12870,12870,12870,0
20230908,091800,12463480,12870,12870,12870,12870,77
20230908,091700,11472490,12870,12870,12870,12870,77
20230908,091600,10481500,12870,12870,12870,12870,0
20230908,091500,10481500,12870,12870,12870,12870,0
20230908,091400,10481500,12870,12870,12870,12870,0
20230908,091300,10481500,12870,12870,12870,12870,107
20230908,091200,9104410,12940,12940,12940,12940,13
20230908,091100,8936190,12940,12940,12940,12940,7
20230908,091000,8845610,12940,12940,12940,12940,0
20230908,090900,8845610,12940,12940,12940,12940,0
20230908,090800,8845610,12940,12940,12940,12940,1
20230908,090700,8832670,12800,12800,12800,12800,0
20230908,090600,8832670,12800,12800,12800,12800,328
20230908,090500,4634270,12800,12800,12800,12800,0
20230908,090400,4634270,12800,12800,12800,12800,55
20230908,090300,3930270,12820,12820,12820,12820,11
20230908,090200,3789250,12800,12800,12800,12800,0
20230908,090100,3789250,12800,12810,12810,12800,193
20230908,090000,1318600,12840,12820,12840,12800,103