KissMeData/072020/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193500,268655860,10770,10770,10770,10770,1732
20230906,193400,268655860,10770,10770,10770,10770,0
20230906,193300,268655860,10770,10770,10770,10770,0
20230906,193200,268655860,10770,10770,10770,10770,0
20230906,193100,268655860,10770,10770,10770,10770,0
20230906,193000,268655860,10770,10770,10770,10770,0
20230906,192900,268655860,10770,10770,10770,10770,0
20230906,192800,268655860,10770,10770,10770,10770,0
20230906,192700,268655860,10770,10770,10770,10770,0
20230906,192600,268655860,10770,10770,10770,10770,0
20230906,192500,268655860,10770,10770,10770,10770,0
20230906,192400,268655860,10770,10770,10770,10770,0
20230906,192300,268655860,10770,10770,10770,10770,0
20230906,192200,268655860,10770,10770,10770,10770,0
20230906,192100,268655860,10770,10770,10770,10770,0
20230906,192000,268655860,10770,10770,10770,10770,0
20230906,191900,268655860,10770,10770,10770,10770,0
20230906,191800,268655860,10770,10770,10770,10770,0
20230906,191700,268655860,10770,10770,10770,10770,0
20230906,191600,268655860,10770,10770,10770,10770,0
20230906,191500,268655860,10770,10770,10770,10770,0
20230906,191400,268655860,10770,10770,10770,10770,0
20230906,191300,268655860,10770,10770,10770,10770,0
20230906,191200,268655860,10770,10770,10770,10770,0
20230906,191100,268655860,10770,10770,10770,10770,0
20230906,191000,268655860,10770,10770,10770,10770,0
20230906,190900,268655860,10770,10770,10770,10770,0
20230906,190800,268655860,10770,10770,10770,10770,0
20230906,190700,268655860,10770,10770,10770,10770,0
20230906,190600,268655860,10770,10770,10770,10770,0
20230906,190500,268655860,10770,10770,10770,10770,1732
20230906,190400,268655860,10770,10770,10770,10770,0
20230906,190300,268655860,10770,10770,10770,10770,0
20230906,190200,268655860,10770,10770,10770,10770,0
20230906,190100,268655860,10770,10770,10770,10770,0
20230906,190000,268655860,10770,10770,10770,10770,0
20230906,185900,268655860,10770,10770,10770,10770,0
20230906,185800,268655860,10770,10770,10770,10770,0
20230906,185700,268655860,10770,10770,10770,10770,0
20230906,185600,268655860,10770,10770,10770,10770,0
20230906,185500,268655860,10770,10770,10770,10770,0
20230906,185400,268655860,10770,10770,10770,10770,0
20230906,185300,268655860,10770,10770,10770,10770,0
20230906,185200,268655860,10770,10770,10770,10770,0
20230906,185100,268655860,10770,10770,10770,10770,0
20230906,185000,268655860,10770,10770,10770,10770,0
20230906,184900,268655860,10770,10770,10770,10770,0
20230906,184800,268655860,10770,10770,10770,10770,0
20230906,184700,268655860,10770,10770,10770,10770,0
20230906,184600,268655860,10770,10770,10770,10770,0
20230906,184500,268655860,10770,10770,10770,10770,0
20230906,184400,268655860,10770,10770,10770,10770,0
20230906,184300,268655860,10770,10770,10770,10770,0
20230906,184200,268655860,10770,10770,10770,10770,0
20230906,184100,268655860,10770,10770,10770,10770,0
20230906,184000,268655860,10770,10770,10770,10770,0
20230906,183900,268655860,10770,10770,10770,10770,0
20230906,183800,268655860,10770,10770,10770,10770,0
20230906,183700,268655860,10770,10770,10770,10770,0
20230906,183600,268655860,10770,10770,10770,10770,0
20230906,183500,268655860,10770,10770,10770,10770,1732
20230906,183400,268655860,10770,10770,10770,10770,0
20230906,183300,268655860,10770,10770,10770,10770,0
20230906,183200,268655860,10770,10770,10770,10770,0
20230906,183100,268655860,10770,10770,10770,10770,0
20230906,183000,268655860,10770,10770,10770,10770,0
20230906,182900,268655860,10770,10770,10770,10770,0
20230906,182800,268655860,10770,10770,10770,10770,0
20230906,182700,268655860,10770,10770,10770,10770,0
20230906,182600,268655860,10770,10770,10770,10770,0
20230906,182500,268655860,10770,10770,10770,10770,0
20230906,182400,268655860,10770,10770,10770,10770,0
20230906,182300,268655860,10770,10770,10770,10770,0
20230906,182200,268655860,10770,10770,10770,10770,0
20230906,182100,268655860,10770,10770,10770,10770,0
20230906,182000,268655860,10770,10770,10770,10770,0
20230906,181900,268655860,10770,10770,10770,10770,0
20230906,181800,268655860,10770,10770,10770,10770,0
20230906,181700,268655860,10770,10770,10770,10770,0
20230906,181600,268655860,10770,10770,10770,10770,0
20230906,181500,268655860,10770,10770,10770,10770,0
20230906,181400,268655860,10770,10770,10770,10770,0
20230906,181300,268655860,10770,10770,10770,10770,0
20230906,181200,268655860,10770,10770,10770,10770,0
20230906,181100,268655860,10770,10770,10770,10770,0
20230906,181000,268655860,10770,10770,10770,10770,0
20230906,180900,268655860,10770,10770,10770,10770,0
20230906,180800,268655860,10770,10770,10770,10770,0
20230906,180700,268655860,10770,10770,10770,10770,0
20230906,180600,268655860,10770,10770,10770,10770,0
20230906,180500,268655860,10770,10770,10770,10770,1732
20230906,180400,268655860,10770,10770,10770,10770,0
20230906,180300,268655860,10770,10770,10770,10770,0
20230906,180200,268655860,10770,10770,10770,10770,0
20230906,180100,268655860,10770,10770,10770,10770,0
20230906,180000,268655860,10770,10770,10770,10770,0
20230906,175900,268655860,10770,10770,10770,10770,0
20230906,175800,268655860,10770,10770,10770,10770,0
20230906,175700,268655860,10770,10770,10770,10770,0
20230906,175600,268655860,10770,10770,10770,10770,0
20230906,175500,268655860,10770,10770,10770,10770,0
20230906,175400,268655860,10770,10770,10770,10770,0
20230906,175300,268655860,10770,10770,10770,10770,0
20230906,175200,268655860,10770,10770,10770,10770,0
20230906,175100,268655860,10770,10770,10770,10770,0
20230906,175000,268655860,10770,10770,10770,10770,0
20230906,174900,268655860,10770,10770,10770,10770,0
20230906,174800,268655860,10770,10770,10770,10770,0
20230906,174700,268655860,10770,10770,10770,10770,0
20230906,174600,268655860,10770,10770,10770,10770,0
20230906,174500,268655860,10770,10770,10770,10770,0
20230906,174400,268655860,10770,10770,10770,10770,0
20230906,174300,268655860,10770,10770,10770,10770,0
20230906,174200,268655860,10770,10770,10770,10770,0
20230906,174100,268655860,10770,10770,10770,10770,0
20230906,174000,268655860,10770,10770,10770,10770,0
20230906,173900,268655860,10770,10770,10770,10770,0
20230906,173800,268655860,10770,10770,10770,10770,0
20230906,173700,268655860,10770,10770,10770,10770,0
20230906,173600,268655860,10770,10770,10770,10770,0
20230906,173500,268655860,10770,10770,10770,10770,1732
20230906,173400,268655860,10770,10770,10770,10770,0
20230906,173300,268655860,10770,10770,10770,10770,0
20230906,173200,268655860,10770,10770,10770,10770,0
20230906,173100,268655860,10770,10770,10770,10770,0
20230906,173000,268655860,10770,10770,10770,10770,0
20230906,172900,268655860,10770,10770,10770,10770,0
20230906,172800,268655860,10770,10770,10770,10770,0
20230906,172700,268655860,10770,10770,10770,10770,0
20230906,172600,268655860,10770,10770,10770,10770,0
20230906,172500,268655860,10770,10770,10770,10770,0
20230906,172400,268655860,10770,10770,10770,10770,0
20230906,172300,268655860,10770,10770,10770,10770,0
20230906,172200,268655860,10770,10770,10770,10770,0
20230906,172100,268655860,10770,10770,10770,10770,0
20230906,172000,268655860,10770,10770,10770,10770,0
20230906,171900,268655860,10770,10770,10770,10770,0
20230906,171800,268655860,10770,10770,10770,10770,0
20230906,171700,268655860,10770,10770,10770,10770,0
20230906,171600,268655860,10770,10770,10770,10770,0
20230906,171500,268655860,10770,10770,10770,10770,0
20230906,171400,268655860,10770,10770,10770,10770,0
20230906,171300,268655860,10770,10770,10770,10770,0
20230906,171200,268655860,10770,10770,10770,10770,0
20230906,171100,268655860,10770,10770,10770,10770,0
20230906,171000,268655860,10770,10770,10770,10770,0
20230906,170900,268655860,10770,10770,10770,10770,0
20230906,170800,268655860,10770,10770,10770,10770,0
20230906,170700,268655860,10770,10770,10770,10770,0
20230906,170600,268655860,10770,10770,10770,10770,0
20230906,170500,268655860,10770,10770,10770,10770,1732
20230906,170400,268655860,10770,10770,10770,10770,0
20230906,170300,268655860,10770,10770,10770,10770,0
20230906,170200,268655860,10770,10770,10770,10770,0
20230906,170100,268655860,10770,10770,10770,10770,0
20230906,170000,268655860,10770,10770,10770,10770,0
20230906,165900,268655860,10770,10770,10770,10770,0
20230906,165800,268655860,10770,10770,10770,10770,0
20230906,165700,268655860,10770,10770,10770,10770,0
20230906,165600,268655860,10770,10770,10770,10770,0
20230906,165500,268655860,10770,10770,10770,10770,0
20230906,165400,268655860,10770,10770,10770,10770,0
20230906,165300,268655860,10770,10770,10770,10770,0
20230906,165200,268655860,10770,10770,10770,10770,0
20230906,165100,268655860,10770,10770,10770,10770,0
20230906,165000,268655860,10770,10770,10770,10770,0
20230906,164900,268655860,10770,10770,10770,10770,0
20230906,164800,268655860,10770,10770,10770,10770,0
20230906,164700,268655860,10770,10770,10770,10770,0
20230906,164600,268655860,10770,10770,10770,10770,0
20230906,164500,268655860,10770,10770,10770,10770,0
20230906,164400,268655860,10770,10770,10770,10770,0
20230906,164300,268655860,10770,10770,10770,10770,0
20230906,164200,268655860,10770,10770,10770,10770,0
20230906,164100,268655860,10770,10770,10770,10770,0
20230906,164000,268655860,10770,10770,10770,10770,0
20230906,163900,268655860,10770,10770,10770,10770,0
20230906,163800,268655860,10770,10770,10770,10770,0
20230906,163700,268655860,10770,10770,10770,10770,0
20230906,163600,268655860,10770,10770,10770,10770,0
20230906,163500,268655860,10770,10770,10770,10770,1732
20230906,163400,268655860,10770,10770,10770,10770,0
20230906,163300,268655860,10770,10770,10770,10770,0
20230906,163200,268655860,10770,10770,10770,10770,0
20230906,163100,268655860,10770,10770,10770,10770,0
20230906,163000,268655860,10770,10770,10770,10770,0
20230906,162900,268655860,10770,10770,10770,10770,0
20230906,162800,268655860,10770,10770,10770,10770,0
20230906,162700,268655860,10770,10770,10770,10770,0
20230906,162600,268655860,10770,10770,10770,10770,0
20230906,162500,268655860,10770,10770,10770,10770,0
20230906,162400,268655860,10770,10770,10770,10770,0
20230906,162300,268655860,10770,10770,10770,10770,0
20230906,162200,268655860,10770,10770,10770,10770,0
20230906,162100,268655860,10770,10770,10770,10770,0
20230906,162000,268655860,10770,10770,10770,10770,0
20230906,161900,268655860,10770,10770,10770,10770,0
20230906,161800,268655860,10770,10770,10770,10770,0
20230906,161700,268655860,10770,10770,10770,10770,0
20230906,161600,268655860,10770,10770,10770,10770,0
20230906,161500,268655860,10770,10770,10770,10770,0
20230906,161400,268655860,10770,10770,10770,10770,0
20230906,161300,268655860,10770,10770,10770,10770,0
20230906,161200,268655860,10770,10770,10770,10770,0
20230906,161100,268655860,10770,10770,10770,10770,0
20230906,161000,268655860,10770,10770,10770,10770,0
20230906,160900,268655860,10770,10770,10770,10770,0
20230906,160800,268655860,10770,10770,10770,10770,0
20230906,160700,268655860,10770,10770,10770,10770,0
20230906,160600,268655860,10770,10770,10770,10770,0
20230906,160500,268655860,10770,10770,10770,10770,1732
20230906,160400,268655860,10770,10770,10770,10770,0
20230906,160300,268655860,10770,10770,10770,10770,0
20230906,160200,268655860,10770,10770,10770,10770,0
20230906,160100,268655860,10770,10770,10770,10770,0
20230906,160000,268655860,10770,10770,10770,10770,0
20230906,155900,268655860,10770,10770,10770,10770,0
20230906,155800,268655860,10770,10770,10770,10770,0
20230906,155700,268655860,10770,10770,10770,10770,0
20230906,155600,268655860,10770,10770,10770,10770,0
20230906,155500,268655860,10770,10770,10770,10770,0
20230906,155400,268655860,10770,10770,10770,10770,0
20230906,155300,268655860,10770,10770,10770,10770,0
20230906,155200,268655860,10770,10770,10770,10770,0
20230906,155100,268655860,10770,10770,10770,10770,0
20230906,155000,268655860,10770,10770,10770,10770,0
20230906,154900,268655860,10770,10770,10770,10770,0
20230906,154800,268655860,10770,10770,10770,10770,0
20230906,154700,268655860,10770,10770,10770,10770,0
20230906,154600,268655860,10770,10770,10770,10770,0
20230906,154500,268655860,10770,10770,10770,10770,0
20230906,154400,268655860,10770,10770,10770,10770,0
20230906,154300,268655860,10770,10770,10770,10770,0
20230906,154200,268655860,10770,10770,10770,10770,0
20230906,154100,268655860,10770,10770,10770,10770,0
20230906,154000,268655860,10770,10770,10770,10770,0
20230906,153900,268655860,10770,10770,10770,10770,0
20230906,153800,268655860,10770,10770,10770,10770,0
20230906,153700,268655860,10770,10770,10770,10770,0
20230906,153600,268655860,10770,10770,10770,10770,0
20230906,153500,268655860,10770,10770,10770,10770,1732
20230906,153400,268655860,10770,10770,10770,10770,0
20230906,153300,268655860,10770,10770,10770,10770,0
20230906,153200,268655860,10770,10770,10770,10770,0
20230906,153100,268655860,10770,10770,10770,10770,0
20230906,153000,268655860,10770,10770,10770,10770,1732
20230906,152900,250002220,10790,10790,10790,10790,0
20230906,152800,250002220,10790,10790,10790,10790,0
20230906,152700,250002220,10790,10790,10790,10790,0
20230906,152600,250002220,10790,10790,10790,10790,0
20230906,152500,250002220,10790,10790,10790,10790,0
20230906,152400,250002220,10790,10790,10790,10790,0
20230906,152300,250002220,10790,10790,10790,10790,0
20230906,152200,250002220,10790,10790,10790,10790,0
20230906,152100,250002220,10790,10790,10790,10790,0
20230906,152000,250002220,10790,10790,10790,10790,0
20230906,151900,250002220,10790,10790,10790,10790,2
20230906,151800,249980640,10780,10780,10780,10780,0
20230906,151700,249980640,10780,10780,10780,10780,0
20230906,151600,249980640,10780,10780,10780,10780,8
20230906,151500,249894400,10790,10790,10790,10790,7
20230906,151400,249818870,10800,10800,10800,10800,27
20230906,151300,249527270,10790,10790,10790,10790,0
20230906,151200,249527270,10790,10790,10790,10790,98
20230906,151100,248469850,10780,10780,10780,10780,8
20230906,151000,248383610,10790,10790,10790,10790,1
20230906,150900,248372820,10790,10790,10790,10790,200
20230906,150800,246214820,10780,10780,10780,10780,0
20230906,150700,246214820,10780,10780,10780,10780,0
20230906,150600,246214820,10780,10780,10780,10780,0
20230906,150500,246214820,10780,10780,10780,10780,39
20230906,150400,245794400,10780,10780,10780,10780,1
20230906,150300,245783620,10790,10790,10790,10790,0
20230906,150200,245783620,10790,10790,10790,10790,0
20230906,150100,245783620,10790,10790,10790,10790,1
20230906,150000,245772830,10780,10780,10780,10780,0
20230906,145900,245772830,10780,10780,10780,10780,1
20230906,145800,245762050,10780,10770,10780,10770,108
20230906,145700,244597820,10770,10770,10770,10770,0
20230906,145600,244597820,10770,10780,10780,10770,22
20230906,145500,244360870,10780,10780,10780,10780,0
20230906,145400,244360870,10780,10780,10780,10780,2
20230906,145300,244339310,10780,10780,10780,10780,0
20230906,145200,244339310,10780,10780,10780,10780,0
20230906,145100,244339310,10780,10780,10780,10780,27
20230906,145000,244048250,10790,10790,10790,10790,81
20230906,144900,243174260,10790,10780,10790,10780,793
20230906,144800,234623540,10780,10780,10780,10780,0
20230906,144700,234623540,10780,10780,10780,10780,0
20230906,144600,234623540,10780,10780,10780,10780,173
20230906,144500,232758600,10780,10780,10780,10780,0
20230906,144400,232758600,10780,10780,10780,10780,0
20230906,144300,232758600,10780,10780,10780,10780,0
20230906,144200,232758600,10780,10780,10780,10780,0
20230906,144100,232758600,10780,10780,10780,10780,0
20230906,144000,232758600,10780,10780,10780,10780,45
20230906,143900,232273500,10780,10780,10780,10780,0
20230906,143800,232273500,10780,10780,10780,10780,0
20230906,143700,232273500,10780,10780,10780,10780,0
20230906,143600,232273500,10780,10780,10780,10780,0
20230906,143500,232273500,10780,10780,10780,10780,0
20230906,143400,232273500,10780,10780,10780,10780,0
20230906,143300,232273500,10780,10780,10780,10780,0
20230906,143200,232273500,10780,10780,10780,10780,0
20230906,143100,232273500,10780,10780,10780,10780,0
20230906,143000,232273500,10780,10780,10780,10780,0
20230906,142900,232273500,10780,10780,10780,10780,210
20230906,142800,230009700,10780,10790,10790,10780,20
20230906,142700,229794060,10800,10800,10800,10800,13
20230906,142600,229653660,10780,10780,10780,10780,0
20230906,142500,229653660,10780,10780,10780,10780,0
20230906,142400,229653660,10780,10780,10780,10780,0
20230906,142300,229653660,10780,10780,10780,10780,0
20230906,142200,229653660,10780,10780,10780,10780,73
20230906,142100,228866720,10780,10780,10780,10780,0
20230906,142000,228866720,10780,10780,10780,10780,10
20230906,141900,228758920,10780,10780,10780,10780,0
20230906,141800,228758920,10780,10780,10780,10780,0
20230906,141700,228758920,10780,10780,10780,10780,0
20230906,141600,228758920,10780,10780,10780,10780,143
20230906,141500,227217380,10780,10780,10780,10780,13
20230906,141400,227077240,10780,10780,10780,10780,0
20230906,141300,227077240,10780,10780,10780,10780,0
20230906,141200,227077240,10780,10780,10780,10780,114
20230906,141100,225848320,10790,10790,10790,10790,0
20230906,141000,225848320,10790,10790,10790,10790,50
20230906,140900,225308820,10790,10790,10790,10790,0
20230906,140800,225308820,10790,10790,10790,10790,0
20230906,140700,225308820,10790,10790,10790,10790,0
20230906,140600,225308820,10790,10790,10790,10790,0
20230906,140500,225308820,10790,10790,10790,10790,3
20230906,140400,225276450,10790,10790,10790,10790,0
20230906,140300,225276450,10790,10790,10790,10790,0
20230906,140200,225276450,10790,10790,10790,10790,0
20230906,140100,225276450,10790,10790,10790,10790,0
20230906,140000,225276450,10790,10790,10790,10790,0
20230906,135900,225276450,10790,10790,10790,10790,0
20230906,135800,225276450,10790,10790,10790,10790,0
20230906,135700,225276450,10790,10790,10790,10790,20
20230906,135600,225060650,10770,10780,10780,10770,10
20230906,135500,224952930,10790,10790,10790,10790,0
20230906,135400,224952930,10790,10790,10790,10790,0
20230906,135300,224952930,10790,10790,10790,10790,1
20230906,135200,224942140,10780,10780,10780,10780,24
20230906,135100,224683420,10790,10790,10790,10790,0
20230906,135000,224683420,10790,10790,10790,10790,1
20230906,134900,224672630,10770,10770,10770,10770,0
20230906,134800,224672630,10770,10770,10770,10770,0
20230906,134700,224672630,10770,10770,10770,10770,0
20230906,134600,224672630,10770,10770,10770,10770,0
20230906,134500,224672630,10770,10770,10770,10770,0
20230906,134400,224672630,10770,10770,10770,10770,0
20230906,134300,224672630,10770,10770,10770,10770,34
20230906,134200,224306450,10780,10780,10780,10780,0
20230906,134100,224306450,10780,10780,10780,10780,0
20230906,134000,224306450,10780,10780,10780,10780,22
20230906,133900,224069290,10790,10790,10790,10790,7
20230906,133800,223993760,10790,10790,10790,10790,0
20230906,133700,223993760,10790,10790,10790,10790,0
20230906,133600,223993760,10790,10790,10790,10790,10
20230906,133500,223885860,10770,10770,10770,10770,530
20230906,133400,218177760,10780,10780,10780,10780,0
20230906,133300,218177760,10780,10780,10780,10780,9
20230906,133200,218080740,10780,10780,10780,10780,0
20230906,133100,218080740,10780,10780,10780,10780,0
20230906,133000,218080740,10780,10780,10780,10780,0
20230906,132900,218080740,10780,10780,10780,10780,0
20230906,132800,218080740,10780,10780,10780,10780,68
20230906,132700,217347700,10790,10790,10790,10790,0
20230906,132600,217347700,10790,10790,10790,10790,0
20230906,132500,217347700,10790,10790,10790,10790,0
20230906,132400,217347700,10790,10790,10790,10790,0
20230906,132300,217347700,10790,10790,10790,10790,0
20230906,132200,217347700,10790,10790,10790,10790,0
20230906,132100,217347700,10790,10790,10790,10790,0
20230906,132000,217347700,10790,10790,10790,10790,0
20230906,131900,217347700,10790,10790,10790,10790,0
20230906,131800,217347700,10790,10790,10790,10790,0
20230906,131700,217347700,10790,10790,10790,10790,0
20230906,131600,217347700,10790,10790,10790,10790,0
20230906,131500,217347700,10790,10790,10790,10790,0
20230906,131400,217347700,10790,10790,10790,10790,0
20230906,131300,217347700,10790,10790,10790,10790,0
20230906,131200,217347700,10790,10790,10790,10790,0
20230906,131100,217347700,10790,10790,10790,10790,0
20230906,131000,217347700,10790,10790,10790,10790,0
20230906,130900,217347700,10790,10790,10790,10790,1
20230906,130800,217336910,10780,10780,10780,10780,0
20230906,130700,217336910,10780,10780,10780,10780,13
20230906,130600,217196770,10790,10790,10790,10790,3
20230906,130500,217164400,10790,10790,10790,10790,0
20230906,130400,217164400,10790,10790,10790,10790,0
20230906,130300,217164400,10790,10790,10790,10790,1
20230906,130200,217153610,10780,10780,10780,10780,0
20230906,130100,217153610,10780,10780,10780,10780,1
20230906,130000,217142830,10790,10790,10790,10790,1
20230906,125900,217132040,10780,10780,10780,10780,0
20230906,125800,217132040,10780,10780,10780,10780,22
20230906,125700,216894880,10780,10780,10780,10780,0
20230906,125600,216894880,10780,10780,10780,10780,0
20230906,125500,216894880,10780,10780,10780,10780,0
20230906,125400,216894880,10780,10780,10780,10780,0
20230906,125300,216894880,10780,10780,10780,10780,0
20230906,125200,216894880,10780,10780,10780,10780,0
20230906,125100,216894880,10780,10780,10780,10780,0
20230906,125000,216894880,10780,10780,10780,10780,0
20230906,124900,216894880,10780,10780,10780,10780,0
20230906,124800,216894880,10780,10780,10780,10780,0
20230906,124700,216894880,10780,10780,10780,10780,0
20230906,124600,216894880,10780,10780,10780,10780,26
20230906,124500,216614600,10780,10780,10780,10780,6
20230906,124400,216549920,10790,10790,10790,10790,1
20230906,124300,216539130,10790,10790,10790,10790,200
20230906,124200,214381130,10790,10790,10790,10790,0
20230906,124100,214381130,10790,10790,10790,10790,20
20230906,124000,214165330,10780,10780,10780,10780,0
20230906,123900,214165330,10780,10780,10780,10780,36
20230906,123800,213777250,10800,10800,10800,10800,0
20230906,123700,213777250,10800,10800,10800,10800,0
20230906,123600,213777250,10800,10800,10800,10800,0
20230906,123500,213777250,10800,10800,10800,10800,0
20230906,123400,213777250,10800,10800,10800,10800,0
20230906,123300,213777250,10800,10800,10800,10800,20
20230906,123200,213561250,10800,10800,10800,10800,0
20230906,123100,213561250,10800,10800,10800,10800,5
20230906,123000,213507250,10790,10790,10790,10790,0
20230906,122900,213507250,10790,10790,10790,10790,0
20230906,122800,213507250,10790,10780,10790,10760,1493
20230906,122700,197417700,10790,10790,10790,10790,22
20230906,122600,197180320,10780,10780,10780,10780,30
20230906,122500,196856920,10790,10790,10790,10790,0
20230906,122400,196856920,10790,10790,10790,10790,0
20230906,122300,196856920,10790,10790,10790,10790,10
20230906,122200,196749020,10790,10790,10790,10790,0
20230906,122100,196749020,10790,10790,10790,10790,1
20230906,122000,196738230,10780,10780,10780,10780,124
20230906,121900,195401510,10780,10780,10780,10780,0
20230906,121800,195401510,10780,10790,10790,10780,257
20230906,121700,192631010,10800,10800,10800,10800,0
20230906,121600,192631010,10800,10800,10800,10800,0
20230906,121500,192631010,10800,10800,10800,10800,0
20230906,121400,192631010,10800,10800,10800,10800,1
20230906,121300,192620210,10800,10800,10800,10800,0
20230906,121200,192620210,10800,10800,10800,10800,0
20230906,121100,192620210,10800,10800,10800,10800,0
20230906,121000,192620210,10800,10800,10800,10800,0
20230906,120900,192620210,10800,10800,10800,10800,0
20230906,120800,192620210,10800,10800,10800,10800,0
20230906,120700,192620210,10800,10800,10800,10800,0
20230906,120600,192620210,10800,10800,10800,10800,0
20230906,120500,192620210,10800,10800,10800,10800,0
20230906,120400,192620210,10800,10800,10800,10800,0
20230906,120300,192620210,10800,10800,10800,10800,120
20230906,120200,191324210,10790,10790,10790,10790,0
20230906,120100,191324210,10790,10790,10790,10790,950
20230906,120000,181073710,10800,10800,10800,10800,0
20230906,115900,181073710,10800,10800,10800,10800,0
20230906,115800,181073710,10800,10800,10800,10800,0
20230906,115700,181073710,10800,10800,10800,10800,0
20230906,115600,181073710,10800,10800,10800,10800,0
20230906,115500,181073710,10800,10790,10800,10790,216
20230906,115400,178742190,10790,10790,10790,10790,0
20230906,115300,178742190,10790,10780,10790,10780,233
20230906,115200,176228670,10780,10790,10790,10780,1479
20230906,115100,160272390,10800,10800,10800,10800,134
20230906,115000,158825190,10810,10810,10810,10810,0
20230906,114900,158825190,10810,10810,10810,10810,0
20230906,114800,158825190,10810,10810,10810,10810,0
20230906,114700,158825190,10810,10810,10810,10810,0
20230906,114600,158825190,10810,10810,10810,10810,44
20230906,114500,158349550,10790,10790,10790,10790,0
20230906,114400,158349550,10790,10790,10790,10790,0
20230906,114300,158349550,10790,10790,10790,10790,0
20230906,114200,158349550,10790,10790,10790,10790,0
20230906,114100,158349550,10790,10790,10790,10790,0
20230906,114000,158349550,10790,10790,10790,10790,0
20230906,113900,158349550,10790,10790,10790,10790,0
20230906,113800,158349550,10790,10790,10790,10790,0
20230906,113700,158349550,10790,10790,10790,10790,0
20230906,113600,158349550,10790,10790,10790,10790,0
20230906,113500,158349550,10790,10790,10790,10790,0
20230906,113400,158349550,10790,10790,10790,10790,0
20230906,113300,158349550,10790,10790,10790,10790,0
20230906,113200,158349550,10790,10800,10800,10790,231
20230906,113100,155856160,10800,10800,10800,10800,0
20230906,113000,155856160,10800,10800,10800,10800,31
20230906,112900,155521360,10810,10810,10810,10810,2
20230906,112800,155499740,10800,10800,10800,10800,0
20230906,112700,155499740,10800,10800,10800,10800,0
20230906,112600,155499740,10800,10800,10800,10800,0
20230906,112500,155499740,10800,10800,10800,10800,0
20230906,112400,155499740,10800,10800,10800,10800,0
20230906,112300,155499740,10800,10800,10800,10800,21
20230906,112200,155272940,10810,10810,10810,10810,44
20230906,112100,154797300,10820,10820,10820,10820,5
20230906,112000,154743200,10820,10820,10820,10820,0
20230906,111900,154743200,10820,10820,10820,10820,10
20230906,111800,154635000,10820,10820,10820,10820,0
20230906,111700,154635000,10820,10820,10820,10820,1
20230906,111600,154624180,10820,10820,10820,10820,0
20230906,111500,154624180,10820,10820,10820,10820,0
20230906,111400,154624180,10820,10820,10820,10820,0
20230906,111300,154624180,10820,10820,10820,10820,1
20230906,111200,154613360,10820,10820,10820,10820,0
20230906,111100,154613360,10820,10820,10820,10820,46
20230906,111000,154115640,10820,10820,10820,10820,0
20230906,110900,154115640,10820,10820,10820,10820,0
20230906,110800,154115640,10820,10820,10820,10820,0
20230906,110700,154115640,10820,10820,10820,10820,1
20230906,110600,154104820,10810,10810,10810,10810,2
20230906,110500,154083200,10820,10820,10820,10820,1
20230906,110400,154072380,10810,10810,10810,10810,0
20230906,110300,154072380,10810,10810,10810,10810,0
20230906,110200,154072380,10810,10810,10810,10810,0
20230906,110100,154072380,10810,10810,10810,10810,0
20230906,110000,154072380,10810,10810,10810,10810,0
20230906,105900,154072380,10810,10810,10810,10810,0
20230906,105800,154072380,10810,10810,10810,10810,0
20230906,105700,154072380,10810,10810,10810,10810,0
20230906,105600,154072380,10810,10810,10810,10810,102
20230906,105500,152969760,10820,10820,10820,10820,1
20230906,105400,152958940,10820,10820,10820,10820,0
20230906,105300,152958940,10820,10820,10820,10820,32
20230906,105200,152612700,10830,10830,10830,10830,0
20230906,105100,152612700,10830,10830,10830,10830,0
20230906,105000,152612700,10830,10830,10830,10830,0
20230906,104900,152612700,10830,10830,10830,10830,0
20230906,104800,152612700,10830,10790,10830,10790,49
20230906,104700,152083950,10800,10800,10800,10800,0
20230906,104600,152083950,10800,10800,10800,10800,0
20230906,104500,152083950,10800,10810,10810,10800,44
20230906,104400,151608740,10810,10810,10810,10810,0
20230906,104300,151608740,10810,10810,10810,10810,0
20230906,104200,151608740,10810,10810,10810,10810,0
20230906,104100,151608740,10810,10810,10810,10810,9
20230906,104000,151511450,10830,10830,10830,10830,0
20230906,103900,151511450,10830,10800,10830,10800,200
20230906,103800,149350100,10800,10800,10800,10800,0
20230906,103700,149350100,10800,10800,10800,10800,0
20230906,103600,149350100,10800,10800,10800,10800,0
20230906,103500,149350100,10800,10810,10810,10800,26
20230906,103400,149069270,10820,10820,10820,10820,1
20230906,103300,149058450,10820,10820,10820,10820,0
20230906,103200,149058450,10820,10820,10820,10820,0
20230906,103100,149058450,10820,10820,10820,10820,100
20230906,103000,147976450,10820,10820,10820,10820,1
20230906,102900,147965630,10820,10820,10820,10820,0
20230906,102800,147965630,10820,10820,10820,10820,14
20230906,102700,147814150,10820,10820,10820,10820,1
20230906,102600,147803330,10820,10820,10820,10820,0
20230906,102500,147803330,10820,10820,10820,10820,2
20230906,102400,147781690,10830,10830,10830,10830,0
20230906,102300,147781690,10830,10830,10830,10830,0
20230906,102200,147781690,10830,10830,10830,10830,39
20230906,102100,147359320,10830,10830,10830,10830,210
20230906,102000,145085020,10820,10820,10820,10820,22
20230906,101900,144846980,10830,10830,10830,10830,0
20230906,101800,144846980,10830,10830,10830,10830,0
20230906,101700,144846980,10830,10830,10830,10830,0
20230906,101600,144846980,10830,10830,10830,10830,10
20230906,101500,144738680,10790,10790,10790,10790,0
20230906,101400,144738680,10790,10790,10790,10790,0
20230906,101300,144738680,10790,10820,10820,10790,200
20230906,101200,142579600,10820,10820,10820,10820,303
20230906,101100,139301140,10810,10800,10810,10800,276
20230906,101000,136318340,10800,10800,10800,10800,0
20230906,100900,136318340,10800,10800,10800,10800,0
20230906,100800,136318340,10800,10800,10800,10800,1
20230906,100700,136307540,10790,10790,10790,10790,0
20230906,100600,136307540,10790,10790,10790,10790,5
20230906,100500,136253590,10790,10790,10790,10790,11
20230906,100400,136134900,10790,10790,10790,10790,142
20230906,100300,134602720,10790,10790,10790,10790,154
20230906,100200,132941060,10800,10800,10800,10800,90
20230906,100100,131969060,10810,10810,10810,10810,0
20230906,100000,131969060,10810,10810,10810,10810,11
20230906,095900,131850150,10820,10820,10820,10820,0
20230906,095800,131850150,10820,10820,10820,10820,1
20230906,095700,131839330,10820,10820,10820,10820,10
20230906,095600,131731130,10820,10830,10830,10820,11
20230906,095500,131612100,10820,10820,10820,10820,0
20230906,095400,131612100,10820,10800,10820,10800,224
20230906,095300,129189000,10800,10800,10800,10800,0
20230906,095200,129189000,10800,10820,10820,10800,40
20230906,095100,128756980,10810,10810,10810,10810,2
20230906,095000,128735360,10810,10810,10810,10810,42
20230906,094900,128281340,10820,10820,10820,10820,0
20230906,094800,128281340,10820,10820,10820,10820,1
20230906,094700,128270520,10800,10800,10800,10800,0
20230906,094600,128270520,10800,10800,10800,10800,30
20230906,094500,127946520,10810,10810,10810,10810,50
20230906,094400,127406020,10800,10800,10800,10800,117
20230906,094300,126142420,10810,10810,10810,10810,118
20230906,094200,124866840,10810,10810,10810,10810,0
20230906,094100,124866840,10810,10830,10830,10810,600
20230906,094000,118380570,10850,10850,10850,10850,0
20230906,093900,118380570,10850,10850,10850,10850,1
20230906,093800,118369720,10850,10850,10850,10850,1
20230906,093700,118358870,10820,10820,10820,10820,0
20230906,093600,118358870,10820,10830,10830,10820,874
20230906,093500,108902020,10830,10810,10830,10810,130
20230906,093400,107494720,10800,10850,10850,10800,500
20230906,093300,102093530,10860,10860,10860,10860,0
20230906,093200,102093530,10860,10860,10860,10860,1
20230906,093100,102082670,10850,10850,10850,10850,8
20230906,093000,101995870,10860,10860,10860,10860,0
20230906,092900,101995870,10860,10860,10860,10860,622
20230906,092800,95240950,10850,10860,10860,10850,3
20230906,092700,95208390,10860,10860,10870,10860,652
20230906,092600,88125170,10860,10860,10870,10860,508
20230906,092500,82605480,10860,10860,10870,10860,1367
20230906,092400,67759460,10860,10850,10860,10850,1447
20230906,092300,52047390,10840,10850,10870,10840,571
20230906,092200,45846480,10860,10840,10870,10840,1402
20230906,092100,30628400,10840,10840,10840,10840,100
20230906,092000,29544400,10840,10840,10840,10840,0
20230906,091900,29544400,10840,10840,10840,10840,0
20230906,091800,29544400,10840,10840,10840,10840,0
20230906,091700,29544400,10840,10830,10840,10830,20
20230906,091600,29327740,10820,10820,10820,10820,170
20230906,091500,27488340,10820,10820,10820,10820,82
20230906,091400,26601100,10830,10840,10840,10830,174
20230906,091300,24715060,10830,10840,10840,10830,58
20230906,091200,24086830,10850,10770,10850,10770,1529
20230906,091100,7585470,10770,10770,10770,10770,0
20230906,091000,7585470,10770,10770,10770,10770,54
20230906,090900,7003890,10770,10770,10770,10770,2
20230906,090800,6982350,10720,10720,10720,10720,0
20230906,090700,6982350,10720,10720,10720,10720,0
20230906,090600,6982350,10720,10720,10720,10720,0
20230906,090500,6982350,10720,10720,10720,10720,0
20230906,090400,6982350,10720,10730,10730,10720,14
20230906,090300,6832260,10730,10730,10730,10730,9
20230906,090200,6735690,10730,10730,10730,10730,36
20230906,090100,6349410,10730,10720,10780,10710,41
20230906,090000,5909330,10800,10790,10800,10720,548