KissMeData/246710/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,202200,596498170,13050,13050,13050,13050,321
20230904,202100,596498170,13050,13050,13050,13050,0
20230904,202000,596498170,13050,13050,13050,13050,0
20230904,201900,596498170,13050,13050,13050,13050,0
20230904,201800,596498170,13050,13050,13050,13050,0
20230904,201700,596498170,13050,13050,13050,13050,0
20230904,201600,596498170,13050,13050,13050,13050,0
20230904,201500,596498170,13050,13050,13050,13050,0
20230904,201400,596498170,13050,13050,13050,13050,0
20230904,201300,596498170,13050,13050,13050,13050,0
20230904,201200,596498170,13050,13050,13050,13050,0
20230904,201100,596498170,13050,13050,13050,13050,0
20230904,201000,596498170,13050,13050,13050,13050,0
20230904,200900,596498170,13050,13050,13050,13050,0
20230904,200800,596498170,13050,13050,13050,13050,0
20230904,200700,596498170,13050,13050,13050,13050,0
20230904,200600,596498170,13050,13050,13050,13050,0
20230904,200500,596498170,13050,13050,13050,13050,0
20230904,200400,596498170,13050,13050,13050,13050,0
20230904,200300,596498170,13050,13050,13050,13050,0
20230904,200200,596498170,13050,13050,13050,13050,0
20230904,200100,596498170,13050,13050,13050,13050,0
20230904,200000,596498170,13050,13050,13050,13050,0
20230904,195900,596498170,13050,13050,13050,13050,0
20230904,195800,596498170,13050,13050,13050,13050,0
20230904,195700,596498170,13050,13050,13050,13050,0
20230904,195600,596498170,13050,13050,13050,13050,0
20230904,195500,596498170,13050,13050,13050,13050,0
20230904,195400,596498170,13050,13050,13050,13050,0
20230904,195300,596498170,13050,13050,13050,13050,0
20230904,195200,596498170,13050,13050,13050,13050,321
20230904,195100,596498170,13050,13050,13050,13050,0
20230904,195000,596498170,13050,13050,13050,13050,0
20230904,194900,596498170,13050,13050,13050,13050,0
20230904,194800,596498170,13050,13050,13050,13050,0
20230904,194700,596498170,13050,13050,13050,13050,0
20230904,194600,596498170,13050,13050,13050,13050,0
20230904,194500,596498170,13050,13050,13050,13050,0
20230904,194400,596498170,13050,13050,13050,13050,0
20230904,194300,596498170,13050,13050,13050,13050,0
20230904,194200,596498170,13050,13050,13050,13050,0
20230904,194100,596498170,13050,13050,13050,13050,0
20230904,194000,596498170,13050,13050,13050,13050,0
20230904,193900,596498170,13050,13050,13050,13050,0
20230904,193800,596498170,13050,13050,13050,13050,0
20230904,193700,596498170,13050,13050,13050,13050,0
20230904,193600,596498170,13050,13050,13050,13050,0
20230904,193500,596498170,13050,13050,13050,13050,0
20230904,193400,596498170,13050,13050,13050,13050,0
20230904,193300,596498170,13050,13050,13050,13050,0
20230904,193200,596498170,13050,13050,13050,13050,0
20230904,193100,596498170,13050,13050,13050,13050,0
20230904,193000,596498170,13050,13050,13050,13050,0
20230904,192900,596498170,13050,13050,13050,13050,0
20230904,192800,596498170,13050,13050,13050,13050,0
20230904,192700,596498170,13050,13050,13050,13050,0
20230904,192600,596498170,13050,13050,13050,13050,0
20230904,192500,596498170,13050,13050,13050,13050,0
20230904,192400,596498170,13050,13050,13050,13050,0
20230904,192300,596498170,13050,13050,13050,13050,0
20230904,192200,596498170,13050,13050,13050,13050,321
20230904,192100,596498170,13050,13050,13050,13050,0
20230904,192000,596498170,13050,13050,13050,13050,0
20230904,191900,596498170,13050,13050,13050,13050,0
20230904,191800,596498170,13050,13050,13050,13050,0
20230904,191700,596498170,13050,13050,13050,13050,0
20230904,191600,596498170,13050,13050,13050,13050,0
20230904,191500,596498170,13050,13050,13050,13050,0
20230904,191400,596498170,13050,13050,13050,13050,0
20230904,191300,596498170,13050,13050,13050,13050,0
20230904,191200,596498170,13050,13050,13050,13050,0
20230904,191100,596498170,13050,13050,13050,13050,0
20230904,191000,596498170,13050,13050,13050,13050,0
20230904,190900,596498170,13050,13050,13050,13050,0
20230904,190800,596498170,13050,13050,13050,13050,0
20230904,190700,596498170,13050,13050,13050,13050,0
20230904,190600,596498170,13050,13050,13050,13050,0
20230904,190500,596498170,13050,13050,13050,13050,0
20230904,190400,596498170,13050,13050,13050,13050,0
20230904,190300,596498170,13050,13050,13050,13050,0
20230904,190200,596498170,13050,13050,13050,13050,0
20230904,190100,596498170,13050,13050,13050,13050,0
20230904,190000,596498170,13050,13050,13050,13050,0
20230904,185900,596498170,13050,13050,13050,13050,0
20230904,185800,596498170,13050,13050,13050,13050,0
20230904,185700,596498170,13050,13050,13050,13050,0
20230904,185600,596498170,13050,13050,13050,13050,0
20230904,185500,596498170,13050,13050,13050,13050,0
20230904,185400,596498170,13050,13050,13050,13050,0
20230904,185300,596498170,13050,13050,13050,13050,0
20230904,185200,596498170,13050,13050,13050,13050,321
20230904,185100,596498170,13050,13050,13050,13050,0
20230904,185000,596498170,13050,13050,13050,13050,0
20230904,184900,596498170,13050,13050,13050,13050,0
20230904,184800,596498170,13050,13050,13050,13050,0
20230904,184700,596498170,13050,13050,13050,13050,0
20230904,184600,596498170,13050,13050,13050,13050,0
20230904,184500,596498170,13050,13050,13050,13050,0
20230904,184400,596498170,13050,13050,13050,13050,0
20230904,184300,596498170,13050,13050,13050,13050,0
20230904,184200,596498170,13050,13050,13050,13050,0
20230904,184100,596498170,13050,13050,13050,13050,0
20230904,184000,596498170,13050,13050,13050,13050,0
20230904,183900,596498170,13050,13050,13050,13050,0
20230904,183800,596498170,13050,13050,13050,13050,0
20230904,183700,596498170,13050,13050,13050,13050,0
20230904,183600,596498170,13050,13050,13050,13050,0
20230904,183500,596498170,13050,13050,13050,13050,0
20230904,183400,596498170,13050,13050,13050,13050,0
20230904,183300,596498170,13050,13050,13050,13050,0
20230904,183200,596498170,13050,13050,13050,13050,0
20230904,183100,596498170,13050,13050,13050,13050,0
20230904,183000,596498170,13050,13050,13050,13050,0
20230904,182900,596498170,13050,13050,13050,13050,0
20230904,182800,596498170,13050,13050,13050,13050,0
20230904,182700,596498170,13050,13050,13050,13050,0
20230904,182600,596498170,13050,13050,13050,13050,0
20230904,182500,596498170,13050,13050,13050,13050,0
20230904,182400,596498170,13050,13050,13050,13050,0
20230904,182300,596498170,13050,13050,13050,13050,0
20230904,182200,596498170,13050,13050,13050,13050,321
20230904,182100,596498170,13050,13050,13050,13050,0
20230904,182000,596498170,13050,13050,13050,13050,0
20230904,181900,596498170,13050,13050,13050,13050,0
20230904,181800,596498170,13050,13050,13050,13050,0
20230904,181700,596498170,13050,13050,13050,13050,0
20230904,181600,596498170,13050,13050,13050,13050,0
20230904,181500,596498170,13050,13050,13050,13050,0
20230904,181400,596498170,13050,13050,13050,13050,0
20230904,181300,596498170,13050,13050,13050,13050,0
20230904,181200,596498170,13050,13050,13050,13050,0
20230904,181100,596498170,13050,13050,13050,13050,0
20230904,181000,596498170,13050,13050,13050,13050,0
20230904,180900,596498170,13050,13050,13050,13050,0
20230904,180800,596498170,13050,13050,13050,13050,0
20230904,180700,596498170,13050,13050,13050,13050,0
20230904,180600,596498170,13050,13050,13050,13050,0
20230904,180500,596498170,13050,13050,13050,13050,0
20230904,180400,596498170,13050,13050,13050,13050,0
20230904,180300,596498170,13050,13050,13050,13050,0
20230904,180200,596498170,13050,13050,13050,13050,0
20230904,180100,596498170,13050,13050,13050,13050,0
20230904,180000,596498170,13050,13050,13050,13050,0
20230904,175900,596498170,13050,13050,13050,13050,0
20230904,175800,596498170,13050,13050,13050,13050,0
20230904,175700,596498170,13050,13050,13050,13050,0
20230904,175600,596498170,13050,13050,13050,13050,0
20230904,175500,596498170,13050,13050,13050,13050,0
20230904,175400,596498170,13050,13050,13050,13050,0
20230904,175300,596498170,13050,13050,13050,13050,0
20230904,175200,596498170,13050,13050,13050,13050,321
20230904,175100,596498170,13050,13050,13050,13050,0
20230904,175000,596498170,13050,13050,13050,13050,0
20230904,174900,596498170,13050,13050,13050,13050,0
20230904,174800,596498170,13050,13050,13050,13050,0
20230904,174700,596498170,13050,13050,13050,13050,0
20230904,174600,596498170,13050,13050,13050,13050,0
20230904,174500,596498170,13050,13050,13050,13050,0
20230904,174400,596498170,13050,13050,13050,13050,0
20230904,174300,596498170,13050,13050,13050,13050,0
20230904,174200,596498170,13050,13050,13050,13050,0
20230904,174100,596498170,13050,13050,13050,13050,0
20230904,174000,596498170,13050,13050,13050,13050,0
20230904,173900,596498170,13050,13050,13050,13050,0
20230904,173800,596498170,13050,13050,13050,13050,0
20230904,173700,596498170,13050,13050,13050,13050,0
20230904,173600,596498170,13050,13050,13050,13050,0
20230904,173500,596498170,13050,13050,13050,13050,0
20230904,173400,596498170,13050,13050,13050,13050,0
20230904,173300,596498170,13050,13050,13050,13050,0
20230904,173200,596498170,13050,13050,13050,13050,0
20230904,173100,596498170,13050,13050,13050,13050,0
20230904,173000,596498170,13050,13050,13050,13050,0
20230904,172900,596498170,13050,13050,13050,13050,0
20230904,172800,596498170,13050,13050,13050,13050,0
20230904,172700,596498170,13050,13050,13050,13050,0
20230904,172600,596498170,13050,13050,13050,13050,0
20230904,172500,596498170,13050,13050,13050,13050,0
20230904,172400,596498170,13050,13050,13050,13050,0
20230904,172300,596498170,13050,13050,13050,13050,0
20230904,172200,596498170,13050,13050,13050,13050,321
20230904,172100,596498170,13050,13050,13050,13050,0
20230904,172000,596498170,13050,13050,13050,13050,0
20230904,171900,596498170,13050,13050,13050,13050,0
20230904,171800,596498170,13050,13050,13050,13050,0
20230904,171700,596498170,13050,13050,13050,13050,0
20230904,171600,596498170,13050,13050,13050,13050,0
20230904,171500,596498170,13050,13050,13050,13050,0
20230904,171400,596498170,13050,13050,13050,13050,0
20230904,171300,596498170,13050,13050,13050,13050,0
20230904,171200,596498170,13050,13050,13050,13050,0
20230904,171100,596498170,13050,13050,13050,13050,0
20230904,171000,596498170,13050,13050,13050,13050,0
20230904,170900,596498170,13050,13050,13050,13050,0
20230904,170800,596498170,13050,13050,13050,13050,0
20230904,170700,596498170,13050,13050,13050,13050,0
20230904,170600,596498170,13050,13050,13050,13050,0
20230904,170500,596498170,13050,13050,13050,13050,0
20230904,170400,596498170,13050,13050,13050,13050,0
20230904,170300,596498170,13050,13050,13050,13050,0
20230904,170200,596498170,13050,13050,13050,13050,0
20230904,170100,596498170,13050,13050,13050,13050,0
20230904,170000,596498170,13050,13050,13050,13050,0
20230904,165900,596498170,13050,13050,13050,13050,0
20230904,165800,596498170,13050,13050,13050,13050,0
20230904,165700,596498170,13050,13050,13050,13050,0
20230904,165600,596498170,13050,13050,13050,13050,0
20230904,165500,596498170,13050,13050,13050,13050,0
20230904,165400,596498170,13050,13050,13050,13050,0
20230904,165300,596498170,13050,13050,13050,13050,0
20230904,165200,596498170,13050,13050,13050,13050,321
20230904,165100,596498170,13050,13050,13050,13050,0
20230904,165000,596498170,13050,13050,13050,13050,0
20230904,164900,596498170,13050,13050,13050,13050,0
20230904,164800,596498170,13050,13050,13050,13050,0
20230904,164700,596498170,13050,13050,13050,13050,0
20230904,164600,596498170,13050,13050,13050,13050,0
20230904,164500,596498170,13050,13050,13050,13050,0
20230904,164400,596498170,13050,13050,13050,13050,0
20230904,164300,596498170,13050,13050,13050,13050,0
20230904,164200,596498170,13050,13050,13050,13050,0
20230904,164100,596498170,13050,13050,13050,13050,0
20230904,164000,596498170,13050,13050,13050,13050,0
20230904,163900,596498170,13050,13050,13050,13050,0
20230904,163800,596498170,13050,13050,13050,13050,0
20230904,163700,596498170,13050,13050,13050,13050,0
20230904,163600,596498170,13050,13050,13050,13050,0
20230904,163500,596498170,13050,13050,13050,13050,0
20230904,163400,596498170,13050,13050,13050,13050,0
20230904,163300,596498170,13050,13050,13050,13050,0
20230904,163200,596498170,13050,13050,13050,13050,0
20230904,163100,596498170,13050,13050,13050,13050,0
20230904,163000,596498170,13050,13050,13050,13050,0
20230904,162900,596498170,13050,13050,13050,13050,0
20230904,162800,596498170,13050,13050,13050,13050,0
20230904,162700,596498170,13050,13050,13050,13050,0
20230904,162600,596498170,13050,13050,13050,13050,0
20230904,162500,596498170,13050,13050,13050,13050,0
20230904,162400,596498170,13050,13050,13050,13050,0
20230904,162300,596498170,13050,13050,13050,13050,0
20230904,162200,596498170,13050,13050,13050,13050,321
20230904,162100,596498170,13050,13050,13050,13050,0
20230904,162000,596498170,13050,13050,13050,13050,0
20230904,161900,596498170,13050,13050,13050,13050,0
20230904,161800,596498170,13050,13050,13050,13050,0
20230904,161700,596498170,13050,13050,13050,13050,0
20230904,161600,596498170,13050,13050,13050,13050,0
20230904,161500,596498170,13050,13050,13050,13050,0
20230904,161400,596498170,13050,13050,13050,13050,0
20230904,161300,596498170,13050,13050,13050,13050,0
20230904,161200,596498170,13050,13050,13050,13050,0
20230904,161100,596498170,13050,13050,13050,13050,0
20230904,161000,596498170,13050,13050,13050,13050,0
20230904,160900,596498170,13050,13050,13050,13050,0
20230904,160800,596498170,13050,13050,13050,13050,0
20230904,160700,596498170,13050,13050,13050,13050,0
20230904,160600,596498170,13050,13050,13050,13050,0
20230904,160500,596498170,13050,13050,13050,13050,0
20230904,160400,596498170,13050,13050,13050,13050,0
20230904,160300,596498170,13050,13050,13050,13050,0
20230904,160200,596498170,13050,13050,13050,13050,0
20230904,160100,596498170,13050,13050,13050,13050,0
20230904,160000,596498170,13050,13050,13050,13050,0
20230904,155900,596498170,13050,13050,13050,13050,0
20230904,155800,596498170,13050,13050,13050,13050,0
20230904,155700,596498170,13050,13050,13050,13050,0
20230904,155600,596498170,13050,13050,13050,13050,0
20230904,155500,596498170,13050,13050,13050,13050,0
20230904,155400,596498170,13050,13050,13050,13050,0
20230904,155300,596498170,13050,13050,13050,13050,0
20230904,155200,596498170,13050,13050,13050,13050,321
20230904,155100,596498170,13050,13050,13050,13050,0
20230904,155000,596498170,13050,13050,13050,13050,0
20230904,154900,596498170,13050,13050,13050,13050,0
20230904,154800,596498170,13050,13050,13050,13050,0
20230904,154700,596498170,13050,13050,13050,13050,0
20230904,154600,596498170,13050,13050,13050,13050,0
20230904,154500,596498170,13050,13050,13050,13050,0
20230904,154400,596498170,13050,13050,13050,13050,0
20230904,154300,596498170,13050,13050,13050,13050,0
20230904,154200,596498170,13050,13050,13050,13050,0
20230904,154100,596498170,13050,13050,13050,13050,0
20230904,154000,596498170,13050,13050,13050,13050,0
20230904,153900,596498170,13050,13050,13050,13050,0
20230904,153800,596498170,13050,13050,13050,13050,0
20230904,153700,596498170,13050,13050,13050,13050,0
20230904,153600,596498170,13050,13050,13050,13050,0
20230904,153500,596498170,13050,13050,13050,13050,0
20230904,153400,596498170,13050,13050,13050,13050,0
20230904,153300,596498170,13050,13050,13050,13050,0
20230904,153200,596498170,13050,13050,13050,13050,0
20230904,153100,596498170,13050,13050,13050,13050,0
20230904,153000,596498170,13050,13050,13050,13050,321
20230904,152900,592309120,13050,13050,13050,13050,0
20230904,152800,592309120,13050,13050,13050,13050,0
20230904,152700,592309120,13050,13050,13050,13050,0
20230904,152600,592309120,13050,13050,13050,13050,0
20230904,152500,592309120,13050,13050,13050,13050,0
20230904,152400,592309120,13050,13050,13050,13050,0
20230904,152300,592309120,13050,13050,13050,13050,0
20230904,152200,592309120,13050,13050,13050,13050,0
20230904,152100,592309120,13050,13050,13050,13050,0
20230904,152000,592309120,13050,13050,13050,13050,0
20230904,151900,592309120,13050,13050,13050,13050,1
20230904,151800,592296070,13010,13010,13010,13010,3
20230904,151700,592257040,13050,13050,13050,13050,27
20230904,151600,591904690,13050,13050,13050,13050,77
20230904,151500,590899840,13090,13100,13100,13090,57
20230904,151400,590153700,13050,13050,13050,13050,433
20230904,151300,584503050,13050,13000,13050,13000,3812
20230904,151200,534787690,13000,13000,13000,13000,0
20230904,151100,534787690,13000,13000,13000,13000,0
20230904,151000,534787690,13000,12980,13000,12980,132
20230904,150900,533072390,13010,13010,13010,13010,834
20230904,150800,522222050,13010,13000,13010,13000,747
20230904,150700,512510050,13010,12990,13010,12990,75
20230904,150600,511535120,13010,13010,13010,13010,0
20230904,150500,511535120,13010,13010,13010,13010,130
20230904,150400,509843820,13010,13010,13010,13010,0
20230904,150300,509843820,13010,13010,13010,13010,0
20230904,150200,509843820,13010,13010,13010,13010,0
20230904,150100,509843820,13010,13010,13010,13010,0
20230904,150000,509843820,13010,13010,13010,13010,1
20230904,145900,509830810,13010,13010,13010,13010,0
20230904,145800,509830810,13010,13010,13010,13010,0
20230904,145700,509830810,13010,13010,13010,13010,1
20230904,145600,509817800,12930,13010,13010,12930,9
20230904,145500,509701350,12930,12930,12930,12930,0
20230904,145400,509701350,12930,12930,12930,12930,367
20230904,145300,504956040,13010,12900,13010,12900,1835
20230904,145200,481212660,12890,12890,12890,12890,0
20230904,145100,481212660,12890,12890,12890,12890,0
20230904,145000,481212660,12890,12890,12890,12890,0
20230904,144900,481212660,12890,12890,12890,12890,3
20230904,144800,481173990,12900,12900,12900,12900,1
20230904,144700,481161090,12890,12890,12890,12890,110
20230904,144600,479743190,12890,12890,12890,12890,103
20230904,144500,478415520,12900,12890,12900,12890,3
20230904,144400,478376840,12890,12890,12890,12890,3
20230904,144300,478338170,12890,12880,12900,12880,51
20230904,144200,477680320,12880,12890,12890,12880,51
20230904,144100,477022940,12880,12880,12880,12880,0
20230904,144000,477022940,12880,12880,12880,12880,0
20230904,143900,477022940,12880,12880,12880,12880,0
20230904,143800,477022940,12880,12880,12880,12880,0
20230904,143700,477022940,12880,12880,12880,12870,298
20230904,143600,473186980,12870,12870,12870,12870,200
20230904,143500,470612980,12870,12830,12870,12830,596
20230904,143400,462947460,12830,12830,12830,12830,0
20230904,143300,462947460,12830,12830,12830,12830,33
20230904,143200,462524070,12830,12830,12830,12830,10
20230904,143100,462395770,12830,12830,12830,12830,0
20230904,143000,462395770,12830,12800,12830,12800,11
20230904,142900,462254820,12800,12800,12800,12800,128
20230904,142800,460616420,12800,12800,12800,12800,0
20230904,142700,460616420,12800,12800,12800,12800,66
20230904,142600,459771620,12800,12800,12800,12800,64
20230904,142500,458952420,12800,12800,12800,12800,0
20230904,142400,458952420,12800,12800,12800,12800,0
20230904,142300,458952420,12800,12800,12800,12800,0
20230904,142200,458952420,12800,12800,12800,12800,0
20230904,142100,458952420,12800,12800,12800,12800,587
20230904,142000,451438820,12810,12810,12810,12810,45
20230904,141900,450862370,12810,12810,12810,12810,2
20230904,141800,450836750,12830,12830,12830,12830,0
20230904,141700,450836750,12830,12790,12830,12790,3
20230904,141600,450798300,12790,12800,12800,12790,404
20230904,141500,445627110,12800,12800,12800,12800,0
20230904,141400,445627110,12800,12800,12800,12800,5
20230904,141300,445563110,12800,12800,12800,12800,21
20230904,141200,445294310,12800,12820,12820,12800,322
20230904,141100,441167530,12820,12820,12820,12820,0
20230904,141000,441167530,12820,12820,12820,12820,0
20230904,140900,441167530,12820,12820,12820,12820,0
20230904,140800,441167530,12820,12820,12820,12820,0
20230904,140700,441167530,12820,12820,12820,12820,0
20230904,140600,441167530,12820,12820,12820,12820,0
20230904,140500,441167530,12820,12820,12820,12820,0
20230904,140400,441167530,12820,12820,12820,12820,0
20230904,140300,441167530,12820,12820,12820,12820,3
20230904,140200,441129070,12830,12830,12830,12830,0
20230904,140100,441129070,12830,12830,12830,12830,0
20230904,140000,441129070,12830,12830,12830,12830,230
20230904,135900,438178170,12800,12800,12800,12800,0
20230904,135800,438178170,12800,12830,12830,12800,601
20230904,135700,430484160,12840,12840,12840,12840,6
20230904,135600,430407120,12840,12840,12840,12840,50
20230904,135500,429765120,12810,12830,12830,12810,30
20230904,135400,429380780,12800,12800,12800,12800,0
20230904,135300,429380780,12800,12800,12800,12800,0
20230904,135200,429380780,12800,12800,12800,12800,0
20230904,135100,429380780,12800,12800,12800,12800,0
20230904,135000,429380780,12800,12800,12800,12800,0
20230904,134900,429380780,12800,12800,12800,12800,0
20230904,134800,429380780,12800,12800,12800,12800,0
20230904,134700,429380780,12800,12800,12800,12800,0
20230904,134600,429380780,12800,12800,12800,12800,0
20230904,134500,429380780,12800,12800,12800,12800,0
20230904,134400,429380780,12800,12800,12800,12800,0
20230904,134300,429380780,12800,12820,12820,12800,340
20230904,134200,425028730,12800,12800,12800,12800,0
20230904,134100,425028730,12800,12800,12800,12800,0
20230904,134000,425028730,12800,12800,12800,12800,0
20230904,133900,425028730,12800,12800,12800,12800,0
20230904,133800,425028730,12800,12800,12800,12800,0
20230904,133700,425028730,12800,12800,12800,12800,0
20230904,133600,425028730,12800,12810,12810,12800,7
20230904,133500,424939120,12790,12790,12790,12790,0
20230904,133400,424939120,12790,12790,12790,12790,4
20230904,133300,424887960,12790,12790,12790,12790,0
20230904,133200,424887960,12790,12790,12790,12790,0
20230904,133100,424887960,12790,12790,12790,12790,0
20230904,133000,424887960,12790,12790,12790,12790,0
20230904,132900,424887960,12790,12790,12790,12790,41
20230904,132800,424363570,12800,12800,12800,12800,2
20230904,132700,424337970,12810,12810,12810,12810,2
20230904,132600,424312350,12800,12800,12800,12800,53
20230904,132500,423633950,12810,12810,12810,12810,0
20230904,132400,423633950,12810,12810,12810,12810,0
20230904,132300,423633950,12810,12810,12810,12810,0
20230904,132200,423633950,12810,12810,12810,12810,2
20230904,132100,423608330,12820,12820,12820,12820,0
20230904,132000,423608330,12820,12820,12820,12820,0
20230904,131900,423608330,12820,12820,12820,12820,1
20230904,131800,423595510,12790,12790,12790,12790,0
20230904,131700,423595510,12790,12790,12790,12790,0
20230904,131600,423595510,12790,12790,12790,12790,0
20230904,131500,423595510,12790,12790,12790,12790,0
20230904,131400,423595510,12790,12790,12790,12790,0
20230904,131300,423595510,12790,12790,12790,12790,0
20230904,131200,423595510,12790,12790,12790,12790,0
20230904,131100,423595510,12790,12790,12790,12790,0
20230904,131000,423595510,12790,12790,12790,12790,20
20230904,130900,423339710,12790,12790,12790,12790,398
20230904,130800,418249290,12800,12800,12800,12800,382
20230904,130700,413359690,12810,12810,12810,12810,0
20230904,130600,413359690,12810,12810,12810,12810,0
20230904,130500,413359690,12810,12810,12810,12810,2
20230904,130400,413334070,12810,12810,12810,12810,0
20230904,130300,413334070,12810,12810,12810,12810,400
20230904,130200,408210070,12810,12810,12810,12810,50
20230904,130100,407569570,12810,12810,12810,12810,0
20230904,130000,407569570,12810,12820,12820,12810,74
20230904,125900,406621060,12820,12820,12820,12820,0
20230904,125800,406621060,12820,12820,12820,12820,0
20230904,125700,406621060,12820,12820,12820,12820,0
20230904,125600,406621060,12820,12820,12820,12820,0
20230904,125500,406621060,12820,12820,12820,12820,0
20230904,125400,406621060,12820,12820,12820,12820,22
20230904,125300,406339020,12850,12830,12850,12830,8
20230904,125200,406236250,12820,12820,12820,12820,0
20230904,125100,406236250,12820,12830,12830,12810,168
20230904,125000,404082500,12830,12840,12840,12830,3
20230904,124900,404044000,12850,12830,12850,12830,178
20230904,124800,401760160,12830,12850,12850,12830,114
20230904,124700,400296890,12870,12870,12870,12870,0
20230904,124600,400296890,12870,12870,12870,12870,0
20230904,124500,400296890,12870,12870,12870,12870,5
20230904,124400,400232540,12870,12870,12870,12870,0
20230904,124300,400232540,12870,12870,12870,12870,0
20230904,124200,400232540,12870,12870,12870,12870,0
20230904,124100,400232540,12870,12870,12870,12870,0
20230904,124000,400232540,12870,12870,12870,12870,0
20230904,123900,400232540,12870,12870,12870,12870,0
20230904,123800,400232540,12870,12870,12870,12870,0
20230904,123700,400232540,12870,12870,12870,12870,0
20230904,123600,400232540,12870,12870,12870,12870,184
20230904,123500,397864460,12870,12870,12870,12870,0
20230904,123400,397864460,12870,12870,12870,12870,0
20230904,123300,397864460,12870,12870,12870,12870,2
20230904,123200,397838720,12870,12870,12870,12870,0
20230904,123100,397838720,12870,12870,12870,12870,3
20230904,123000,397800110,12860,12860,12860,12860,0
20230904,122900,397800110,12860,12860,12860,12860,1
20230904,122800,397787250,12860,12860,12860,12860,0
20230904,122700,397787250,12860,12840,12870,12840,33
20230904,122600,397363470,12850,12860,12860,12850,208
20230904,122500,394690110,12860,12860,12860,12860,0
20230904,122400,394690110,12860,12860,12860,12860,0
20230904,122300,394690110,12860,12860,12860,12860,0
20230904,122200,394690110,12860,12880,12890,12860,3
20230904,122100,394651480,12870,12880,12880,12860,33
20230904,122000,394226490,12880,12880,12880,12880,0
20230904,121900,394226490,12880,12880,12880,12880,25
20230904,121800,393904490,12860,12860,12860,12860,1
20230904,121700,393891630,12880,12880,12880,12880,0
20230904,121600,393891630,12880,12880,12880,12880,0
20230904,121500,393891630,12880,12880,12880,12880,0
20230904,121400,393891630,12880,12880,12880,12880,0
20230904,121300,393891630,12880,12880,12880,12880,12
20230904,121200,393737070,12860,12860,12860,12860,6
20230904,121100,393659910,12850,12850,12850,12850,2
20230904,121000,393634210,12850,12850,12850,12850,12
20230904,120900,393480010,12870,12870,12870,12870,42
20230904,120800,392939470,12830,12830,12830,12830,0
20230904,120700,392939470,12830,12830,12830,12830,0
20230904,120600,392939470,12830,12840,12840,12830,2
20230904,120500,392913800,12800,12800,12800,12800,0
20230904,120400,392913800,12800,12800,12800,12800,0
20230904,120300,392913800,12800,12800,12800,12800,0
20230904,120200,392913800,12800,12800,12800,12800,0
20230904,120100,392913800,12800,12800,12800,12800,0
20230904,120000,392913800,12800,12800,12800,12800,147
20230904,115900,391032200,12810,12820,12820,12810,879
20230904,115800,379763740,12830,12890,12890,12830,271
20230904,115700,376285250,12850,12850,12850,12850,45
20230904,115600,375707000,12840,12840,12840,12840,0
20230904,115500,375707000,12840,12840,12840,12840,0
20230904,115400,375707000,12840,12840,12840,12840,0
20230904,115300,375707000,12840,12840,12840,12840,0
20230904,115200,375707000,12840,12840,12840,12840,0
20230904,115100,375707000,12840,12840,12840,12840,0
20230904,115000,375707000,12840,12840,12840,12840,0
20230904,114900,375707000,12840,12840,12840,12840,46
20230904,114800,375116360,12850,12850,12850,12850,24
20230904,114700,374807960,12860,12860,12860,12860,0
20230904,114600,374807960,12860,12860,12860,12860,0
20230904,114500,374807960,12860,12870,12870,12860,32
20230904,114400,374396330,12870,12870,12870,12870,23
20230904,114300,374100320,12850,12850,12850,12850,524
20230904,114200,367366920,12850,12880,12880,12850,307
20230904,114100,363420730,12880,12890,12890,12880,74
20230904,114000,362467400,12890,12950,12950,12890,46
20230904,113900,361872110,12950,12950,12950,12950,0
20230904,113800,361872110,12950,12950,12950,12950,0
20230904,113700,361872110,12950,12950,12950,12950,0
20230904,113600,361872110,12950,12950,12950,12950,0
20230904,113500,361872110,12950,12950,12950,12950,0
20230904,113400,361872110,12950,12950,12950,12950,0
20230904,113300,361872110,12950,12950,12950,12950,0
20230904,113200,361872110,12950,12950,12950,12950,0
20230904,113100,361872110,12950,12950,12950,12950,0
20230904,113000,361872110,12950,12950,12950,12950,0
20230904,112900,361872110,12950,12950,12950,12950,0
20230904,112800,361872110,12950,12950,12950,12950,0
20230904,112700,361872110,12950,12950,12950,12950,0
20230904,112600,361872110,12950,12950,12950,12950,20
20230904,112500,361613110,12950,12950,12950,12950,20
20230904,112400,361354110,12950,12950,12950,12950,1
20230904,112300,361341160,12860,12860,12860,12860,0
20230904,112200,361341160,12860,12860,12860,12860,0
20230904,112100,361341160,12860,12860,12860,12860,0
20230904,112000,361341160,12860,12890,12890,12860,100
20230904,111900,360053270,12900,12900,12900,12900,0
20230904,111800,360053270,12900,12900,12900,12900,41
20230904,111700,359524370,12900,12900,12900,12900,0
20230904,111600,359524370,12900,12900,12900,12900,2
20230904,111500,359498570,12900,12900,12900,12900,0
20230904,111400,359498570,12900,12900,12900,12900,0
20230904,111300,359498570,12900,12900,12900,12900,2
20230904,111200,359472770,12900,12950,12950,12900,958
20230904,111100,347106620,12950,12950,12950,12950,0
20230904,111000,347106620,12950,12950,12950,12950,0
20230904,110900,347106620,12950,12950,12950,12950,0
20230904,110800,347106620,12950,12950,12950,12950,0
20230904,110700,347106620,12950,12950,12950,12950,0
20230904,110600,347106620,12950,12950,12950,12950,7
20230904,110500,347015970,12950,12950,12950,12950,0
20230904,110400,347015970,12950,12950,12950,12950,0
20230904,110300,347015970,12950,12950,12950,12950,4
20230904,110200,346964170,12950,12950,12950,12950,0
20230904,110100,346964170,12950,12950,12950,12950,0
20230904,110000,346964170,12950,12950,12950,12950,11
20230904,105900,346821720,12950,12950,12950,12950,0
20230904,105800,346821720,12950,12950,12950,12950,11
20230904,105700,346679270,12950,13000,13000,12950,58
20230904,105600,345928120,12960,12960,12960,12960,59
20230904,105500,345163480,12960,12960,12960,12960,12
20230904,105400,345007960,12960,12960,12960,12960,0
20230904,105300,345007960,12960,12960,12960,12960,0
20230904,105200,345007960,12960,12960,12960,12960,0
20230904,105100,345007960,12960,12960,12960,12960,0
20230904,105000,345007960,12960,12960,12960,12960,0
20230904,104900,345007960,12960,12960,12960,12960,0
20230904,104800,345007960,12960,12950,12960,12950,6
20230904,104700,344930240,12950,12930,12950,12930,8
20230904,104600,344826700,12930,12920,12930,12920,4
20230904,104500,344775000,12920,12920,12920,12920,2
20230904,104400,344749160,12920,12920,12920,12920,0
20230904,104300,344749160,12920,12920,12920,12920,2
20230904,104200,344723320,12920,12910,12920,12910,25
20230904,104100,344400550,12910,12950,12950,12910,611
20230904,104000,336511880,12960,12960,12960,12960,34
20230904,103900,336071240,12970,13020,13020,12970,999
20230904,103800,323101140,13020,13020,13020,13020,0
20230904,103700,323101140,13020,13020,13020,13020,0
20230904,103600,323101140,13020,13020,13020,13020,0
20230904,103500,323101140,13020,13020,13020,13020,2
20230904,103400,323075100,13020,13020,13020,13020,2
20230904,103300,323049060,13030,13030,13030,13030,0
20230904,103200,323049060,13030,13030,13030,13030,4
20230904,103100,322996940,13040,13040,13040,13040,2
20230904,103000,322970860,13040,13040,13040,13040,1
20230904,102900,322957820,13040,13040,13040,13040,1
20230904,102800,322944780,13040,13040,13040,13040,1
20230904,102700,322931740,13050,13050,13050,13050,2
20230904,102600,322905640,13050,13070,13070,13050,69
20230904,102500,322005130,13070,13070,13070,13070,7
20230904,102400,321913640,13080,13060,13080,13060,141
20230904,102300,320069560,13060,13060,13060,13060,48
20230904,102200,319442680,13010,13010,13010,13010,0
20230904,102100,319442680,13010,13010,13010,13010,0
20230904,102000,319442680,13010,13010,13010,13010,21
20230904,101900,319169470,13070,13000,13070,13000,20
20230904,101800,318909260,13120,13100,13120,13100,50
20230904,101700,318253740,13170,13000,13170,13000,400
20230904,101600,313028940,13000,13000,13000,13000,0
20230904,101500,313028940,13000,13000,13000,13000,500
20230904,101400,306528940,13000,13000,13000,13000,52
20230904,101300,305852940,12980,12980,12980,12980,1
20230904,101200,305839960,12970,13000,13010,12970,1100
20230904,101100,291548030,13010,13010,13010,13000,62
20230904,101000,290741970,13020,13080,13080,13020,973
20230904,100900,278026230,13080,13080,13100,13080,56
20230904,100800,277293730,13080,13120,13120,13080,561
20230904,100700,269955130,13130,13130,13130,13130,0
20230904,100600,269955130,13130,13140,13140,13130,13
20230904,100500,269784430,13140,13110,13140,13100,27
20230904,100400,269430420,13110,13110,13110,13100,206
20230904,100300,266730720,13110,13120,13120,13110,22
20230904,100200,266442260,13200,13200,13200,13200,0
20230904,100100,266442260,13200,13200,13200,13200,0
20230904,100000,266442260,13200,13210,13210,13140,251
20230904,095900,263129650,13210,13210,13210,13210,200
20230904,095800,260487650,13090,13070,13090,13070,101
20230904,095700,259165960,13070,13210,13220,13070,1623
20230904,095600,237810270,13230,13230,13240,13230,929
20230904,095500,225512290,13210,13200,13210,13190,305
20230904,095400,221486330,13190,13150,13190,13150,293
20230904,095300,217626650,13150,13150,13150,13150,625
20230904,095200,209407900,13140,13130,13140,13130,628
20230904,095100,201156370,13100,13090,13100,13090,546
20230904,095000,194008730,13080,13090,13090,13080,14
20230904,094900,193825560,13080,13080,13080,13080,100
20230904,094800,192517560,13080,13080,13080,13080,0
20230904,094700,192517560,13080,13130,13130,13080,501
20230904,094600,185964430,13120,13070,13120,13070,1816
20230904,094500,162163730,13100,13070,13100,13070,289
20230904,094400,158385510,13070,13100,13100,13070,322
20230904,094300,154169680,13100,13100,13100,13100,0
20230904,094200,154169680,13100,13120,13120,13100,182
20230904,094100,151783840,13100,13070,13120,13070,996
20230904,094000,138739960,13000,13010,13070,12990,107
20230904,093900,137349590,13000,13070,13070,13000,511
20230904,093800,130705820,13080,13080,13080,13080,1
20230904,093700,130692740,13000,13000,13000,13000,18
20230904,093600,130458740,13000,13040,13040,13000,325
20230904,093500,126233590,13050,13100,13100,13050,1935
20230904,093400,100889490,13100,13130,13130,13100,253
20230904,093300,97569190,13130,13130,13130,13130,2
20230904,093200,97542930,13130,13130,13130,13110,134
20230904,093100,95785910,13110,13110,13110,13100,259
20230904,093000,92391420,13100,13080,13100,13080,313
20230904,092900,88293270,13080,13080,13080,13080,0
20230904,092800,88293270,13080,13080,13080,13080,160
20230904,092700,86200470,13080,13050,13080,13050,578
20230904,092600,78645840,13050,13010,13050,13010,187
20230904,092500,76205650,13010,13000,13010,13000,111
20230904,092400,74761730,13000,12970,13000,12970,823
20230904,092300,64072910,12970,12970,12970,12970,1000
20230904,092200,51102910,12970,12970,12980,12970,394
20230904,092100,45991730,12980,12970,12980,12970,110
20230904,092000,44564030,12970,12970,12970,12970,168
20230904,091900,42385070,12900,12900,12900,12900,214
20230904,091800,39624470,12900,12890,12900,12890,105
20230904,091700,38270820,12890,12890,12890,12890,75
20230904,091600,37304070,12840,12840,12840,12840,2
20230904,091500,37278390,12820,12820,12820,12820,0
20230904,091400,37278390,12820,12820,12820,12820,0
20230904,091300,37278390,12820,12820,12820,12820,120
20230904,091200,35739990,12800,12800,12800,12730,147
20230904,091100,33862280,12800,12800,12800,12800,62
20230904,091000,33068680,12800,12810,12810,12800,53
20230904,090900,32389760,12720,12720,12720,12720,0
20230904,090800,32389760,12720,12720,12730,12710,245
20230904,090700,29273180,12710,12810,12810,12710,123
20230904,090600,27706350,12810,12750,12810,12750,44
20230904,090500,27144270,12680,12680,12680,12680,1
20230904,090400,27131590,12660,12680,12680,12660,268
20230904,090300,23735350,12650,12660,12660,12650,30
20230904,090200,23355810,12650,12650,12660,12630,757
20230904,090100,13779910,12660,12720,12740,12650,297
20230904,090000,10011070,12720,12800,12800,12720,784