KissMeData/246710/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,202300,521230890,12890,12890,12890,12890,1231
20230905,202200,521230890,12890,12890,12890,12890,0
20230905,202100,521230890,12890,12890,12890,12890,0
20230905,202000,521230890,12890,12890,12890,12890,0
20230905,201900,521230890,12890,12890,12890,12890,0
20230905,201800,521230890,12890,12890,12890,12890,0
20230905,201700,521230890,12890,12890,12890,12890,0
20230905,201600,521230890,12890,12890,12890,12890,0
20230905,201500,521230890,12890,12890,12890,12890,0
20230905,201400,521230890,12890,12890,12890,12890,0
20230905,201300,521230890,12890,12890,12890,12890,0
20230905,201200,521230890,12890,12890,12890,12890,0
20230905,201100,521230890,12890,12890,12890,12890,0
20230905,201000,521230890,12890,12890,12890,12890,0
20230905,200900,521230890,12890,12890,12890,12890,0
20230905,200800,521230890,12890,12890,12890,12890,0
20230905,200700,521230890,12890,12890,12890,12890,0
20230905,200600,521230890,12890,12890,12890,12890,0
20230905,200500,521230890,12890,12890,12890,12890,0
20230905,200400,521230890,12890,12890,12890,12890,0
20230905,200300,521230890,12890,12890,12890,12890,0
20230905,200200,521230890,12890,12890,12890,12890,0
20230905,200100,521230890,12890,12890,12890,12890,0
20230905,200000,521230890,12890,12890,12890,12890,0
20230905,195900,521230890,12890,12890,12890,12890,0
20230905,195800,521230890,12890,12890,12890,12890,0
20230905,195700,521230890,12890,12890,12890,12890,0
20230905,195600,521230890,12890,12890,12890,12890,0
20230905,195500,521230890,12890,12890,12890,12890,0
20230905,195400,521230890,12890,12890,12890,12890,0
20230905,195300,521230890,12890,12890,12890,12890,1231
20230905,195200,521230890,12890,12890,12890,12890,0
20230905,195100,521230890,12890,12890,12890,12890,0
20230905,195000,521230890,12890,12890,12890,12890,0
20230905,194900,521230890,12890,12890,12890,12890,0
20230905,194800,521230890,12890,12890,12890,12890,0
20230905,194700,521230890,12890,12890,12890,12890,0
20230905,194600,521230890,12890,12890,12890,12890,0
20230905,194500,521230890,12890,12890,12890,12890,0
20230905,194400,521230890,12890,12890,12890,12890,0
20230905,194300,521230890,12890,12890,12890,12890,0
20230905,194200,521230890,12890,12890,12890,12890,0
20230905,194100,521230890,12890,12890,12890,12890,0
20230905,194000,521230890,12890,12890,12890,12890,0
20230905,193900,521230890,12890,12890,12890,12890,0
20230905,193800,521230890,12890,12890,12890,12890,0
20230905,193700,521230890,12890,12890,12890,12890,0
20230905,193600,521230890,12890,12890,12890,12890,0
20230905,193500,521230890,12890,12890,12890,12890,0
20230905,193400,521230890,12890,12890,12890,12890,0
20230905,193300,521230890,12890,12890,12890,12890,0
20230905,193200,521230890,12890,12890,12890,12890,0
20230905,193100,521230890,12890,12890,12890,12890,0
20230905,193000,521230890,12890,12890,12890,12890,0
20230905,192900,521230890,12890,12890,12890,12890,0
20230905,192800,521230890,12890,12890,12890,12890,0
20230905,192700,521230890,12890,12890,12890,12890,0
20230905,192600,521230890,12890,12890,12890,12890,0
20230905,192500,521230890,12890,12890,12890,12890,0
20230905,192400,521230890,12890,12890,12890,12890,0
20230905,192300,521230890,12890,12890,12890,12890,1231
20230905,192200,521230890,12890,12890,12890,12890,0
20230905,192100,521230890,12890,12890,12890,12890,0
20230905,192000,521230890,12890,12890,12890,12890,0
20230905,191900,521230890,12890,12890,12890,12890,0
20230905,191800,521230890,12890,12890,12890,12890,0
20230905,191700,521230890,12890,12890,12890,12890,0
20230905,191600,521230890,12890,12890,12890,12890,0
20230905,191500,521230890,12890,12890,12890,12890,0
20230905,191400,521230890,12890,12890,12890,12890,0
20230905,191300,521230890,12890,12890,12890,12890,0
20230905,191200,521230890,12890,12890,12890,12890,0
20230905,191100,521230890,12890,12890,12890,12890,0
20230905,191000,521230890,12890,12890,12890,12890,0
20230905,190900,521230890,12890,12890,12890,12890,0
20230905,190800,521230890,12890,12890,12890,12890,0
20230905,190700,521230890,12890,12890,12890,12890,0
20230905,190600,521230890,12890,12890,12890,12890,0
20230905,190500,521230890,12890,12890,12890,12890,0
20230905,190400,521230890,12890,12890,12890,12890,0
20230905,190300,521230890,12890,12890,12890,12890,0
20230905,190200,521230890,12890,12890,12890,12890,0
20230905,190100,521230890,12890,12890,12890,12890,0
20230905,190000,521230890,12890,12890,12890,12890,0
20230905,185900,521230890,12890,12890,12890,12890,0
20230905,185800,521230890,12890,12890,12890,12890,0
20230905,185700,521230890,12890,12890,12890,12890,0
20230905,185600,521230890,12890,12890,12890,12890,0
20230905,185500,521230890,12890,12890,12890,12890,0
20230905,185400,521230890,12890,12890,12890,12890,0
20230905,185300,521230890,12890,12890,12890,12890,1231
20230905,185200,521230890,12890,12890,12890,12890,0
20230905,185100,521230890,12890,12890,12890,12890,0
20230905,185000,521230890,12890,12890,12890,12890,0
20230905,184900,521230890,12890,12890,12890,12890,0
20230905,184800,521230890,12890,12890,12890,12890,0
20230905,184700,521230890,12890,12890,12890,12890,0
20230905,184600,521230890,12890,12890,12890,12890,0
20230905,184500,521230890,12890,12890,12890,12890,0
20230905,184400,521230890,12890,12890,12890,12890,0
20230905,184300,521230890,12890,12890,12890,12890,0
20230905,184200,521230890,12890,12890,12890,12890,0
20230905,184100,521230890,12890,12890,12890,12890,0
20230905,184000,521230890,12890,12890,12890,12890,0
20230905,183900,521230890,12890,12890,12890,12890,0
20230905,183800,521230890,12890,12890,12890,12890,0
20230905,183700,521230890,12890,12890,12890,12890,0
20230905,183600,521230890,12890,12890,12890,12890,0
20230905,183500,521230890,12890,12890,12890,12890,0
20230905,183400,521230890,12890,12890,12890,12890,0
20230905,183300,521230890,12890,12890,12890,12890,0
20230905,183200,521230890,12890,12890,12890,12890,0
20230905,183100,521230890,12890,12890,12890,12890,0
20230905,183000,521230890,12890,12890,12890,12890,0
20230905,182900,521230890,12890,12890,12890,12890,0
20230905,182800,521230890,12890,12890,12890,12890,0
20230905,182700,521230890,12890,12890,12890,12890,0
20230905,182600,521230890,12890,12890,12890,12890,0
20230905,182500,521230890,12890,12890,12890,12890,0
20230905,182400,521230890,12890,12890,12890,12890,0
20230905,182300,521230890,12890,12890,12890,12890,1231
20230905,182200,521230890,12890,12890,12890,12890,0
20230905,182100,521230890,12890,12890,12890,12890,0
20230905,182000,521230890,12890,12890,12890,12890,0
20230905,181900,521230890,12890,12890,12890,12890,0
20230905,181800,521230890,12890,12890,12890,12890,0
20230905,181700,521230890,12890,12890,12890,12890,0
20230905,181600,521230890,12890,12890,12890,12890,0
20230905,181500,521230890,12890,12890,12890,12890,0
20230905,181400,521230890,12890,12890,12890,12890,0
20230905,181300,521230890,12890,12890,12890,12890,0
20230905,181200,521230890,12890,12890,12890,12890,0
20230905,181100,521230890,12890,12890,12890,12890,0
20230905,181000,521230890,12890,12890,12890,12890,0
20230905,180900,521230890,12890,12890,12890,12890,0
20230905,180800,521230890,12890,12890,12890,12890,0
20230905,180700,521230890,12890,12890,12890,12890,0
20230905,180600,521230890,12890,12890,12890,12890,0
20230905,180500,521230890,12890,12890,12890,12890,0
20230905,180400,521230890,12890,12890,12890,12890,0
20230905,180300,521230890,12890,12890,12890,12890,0
20230905,180200,521230890,12890,12890,12890,12890,0
20230905,180100,521230890,12890,12890,12890,12890,0
20230905,180000,521230890,12890,12890,12890,12890,0
20230905,175900,521230890,12890,12890,12890,12890,0
20230905,175800,521230890,12890,12890,12890,12890,0
20230905,175700,521230890,12890,12890,12890,12890,0
20230905,175600,521230890,12890,12890,12890,12890,0
20230905,175500,521230890,12890,12890,12890,12890,0
20230905,175400,521230890,12890,12890,12890,12890,0
20230905,175300,521230890,12890,12890,12890,12890,1231
20230905,175200,521230890,12890,12890,12890,12890,0
20230905,175100,521230890,12890,12890,12890,12890,0
20230905,175000,521230890,12890,12890,12890,12890,0
20230905,174900,521230890,12890,12890,12890,12890,0
20230905,174800,521230890,12890,12890,12890,12890,0
20230905,174700,521230890,12890,12890,12890,12890,0
20230905,174600,521230890,12890,12890,12890,12890,0
20230905,174500,521230890,12890,12890,12890,12890,0
20230905,174400,521230890,12890,12890,12890,12890,0
20230905,174300,521230890,12890,12890,12890,12890,0
20230905,174200,521230890,12890,12890,12890,12890,0
20230905,174100,521230890,12890,12890,12890,12890,0
20230905,174000,521230890,12890,12890,12890,12890,0
20230905,173900,521230890,12890,12890,12890,12890,0
20230905,173800,521230890,12890,12890,12890,12890,0
20230905,173700,521230890,12890,12890,12890,12890,0
20230905,173600,521230890,12890,12890,12890,12890,0
20230905,173500,521230890,12890,12890,12890,12890,0
20230905,173400,521230890,12890,12890,12890,12890,0
20230905,173300,521230890,12890,12890,12890,12890,0
20230905,173200,521230890,12890,12890,12890,12890,0
20230905,173100,521230890,12890,12890,12890,12890,0
20230905,173000,521230890,12890,12890,12890,12890,0
20230905,172900,521230890,12890,12890,12890,12890,0
20230905,172800,521230890,12890,12890,12890,12890,0
20230905,172700,521230890,12890,12890,12890,12890,0
20230905,172600,521230890,12890,12890,12890,12890,0
20230905,172500,521230890,12890,12890,12890,12890,0
20230905,172400,521230890,12890,12890,12890,12890,0
20230905,172300,521230890,12890,12890,12890,12890,1231
20230905,172200,521230890,12890,12890,12890,12890,0
20230905,172100,521230890,12890,12890,12890,12890,0
20230905,172000,521230890,12890,12890,12890,12890,0
20230905,171900,521230890,12890,12890,12890,12890,0
20230905,171800,521230890,12890,12890,12890,12890,0
20230905,171700,521230890,12890,12890,12890,12890,0
20230905,171600,521230890,12890,12890,12890,12890,0
20230905,171500,521230890,12890,12890,12890,12890,0
20230905,171400,521230890,12890,12890,12890,12890,0
20230905,171300,521230890,12890,12890,12890,12890,0
20230905,171200,521230890,12890,12890,12890,12890,0
20230905,171100,521230890,12890,12890,12890,12890,0
20230905,171000,521230890,12890,12890,12890,12890,0
20230905,170900,521230890,12890,12890,12890,12890,0
20230905,170800,521230890,12890,12890,12890,12890,0
20230905,170700,521230890,12890,12890,12890,12890,0
20230905,170600,521230890,12890,12890,12890,12890,0
20230905,170500,521230890,12890,12890,12890,12890,0
20230905,170400,521230890,12890,12890,12890,12890,0
20230905,170300,521230890,12890,12890,12890,12890,0
20230905,170200,521230890,12890,12890,12890,12890,0
20230905,170100,521230890,12890,12890,12890,12890,0
20230905,170000,521230890,12890,12890,12890,12890,0
20230905,165900,521230890,12890,12890,12890,12890,0
20230905,165800,521230890,12890,12890,12890,12890,0
20230905,165700,521230890,12890,12890,12890,12890,0
20230905,165600,521230890,12890,12890,12890,12890,0
20230905,165500,521230890,12890,12890,12890,12890,0
20230905,165400,521230890,12890,12890,12890,12890,0
20230905,165300,521230890,12890,12890,12890,12890,1231
20230905,165200,521230890,12890,12890,12890,12890,0
20230905,165100,521230890,12890,12890,12890,12890,0
20230905,165000,521230890,12890,12890,12890,12890,0
20230905,164900,521230890,12890,12890,12890,12890,0
20230905,164800,521230890,12890,12890,12890,12890,0
20230905,164700,521230890,12890,12890,12890,12890,0
20230905,164600,521230890,12890,12890,12890,12890,0
20230905,164500,521230890,12890,12890,12890,12890,0
20230905,164400,521230890,12890,12890,12890,12890,0
20230905,164300,521230890,12890,12890,12890,12890,0
20230905,164200,521230890,12890,12890,12890,12890,0
20230905,164100,521230890,12890,12890,12890,12890,0
20230905,164000,521230890,12890,12890,12890,12890,0
20230905,163900,521230890,12890,12890,12890,12890,0
20230905,163800,521230890,12890,12890,12890,12890,0
20230905,163700,521230890,12890,12890,12890,12890,0
20230905,163600,521230890,12890,12890,12890,12890,0
20230905,163500,521230890,12890,12890,12890,12890,0
20230905,163400,521230890,12890,12890,12890,12890,0
20230905,163300,521230890,12890,12890,12890,12890,0
20230905,163200,521230890,12890,12890,12890,12890,0
20230905,163100,521230890,12890,12890,12890,12890,0
20230905,163000,521230890,12890,12890,12890,12890,0
20230905,162900,521230890,12890,12890,12890,12890,0
20230905,162800,521230890,12890,12890,12890,12890,0
20230905,162700,521230890,12890,12890,12890,12890,0
20230905,162600,521230890,12890,12890,12890,12890,0
20230905,162500,521230890,12890,12890,12890,12890,0
20230905,162400,521230890,12890,12890,12890,12890,0
20230905,162300,521230890,12890,12890,12890,12890,1231
20230905,162200,521230890,12890,12890,12890,12890,0
20230905,162100,521230890,12890,12890,12890,12890,0
20230905,162000,521230890,12890,12890,12890,12890,0
20230905,161900,521230890,12890,12890,12890,12890,0
20230905,161800,521230890,12890,12890,12890,12890,0
20230905,161700,521230890,12890,12890,12890,12890,0
20230905,161600,521230890,12890,12890,12890,12890,0
20230905,161500,521230890,12890,12890,12890,12890,0
20230905,161400,521230890,12890,12890,12890,12890,0
20230905,161300,521230890,12890,12890,12890,12890,0
20230905,161200,521230890,12890,12890,12890,12890,0
20230905,161100,521230890,12890,12890,12890,12890,0
20230905,161000,521230890,12890,12890,12890,12890,0
20230905,160900,521230890,12890,12890,12890,12890,0
20230905,160800,521230890,12890,12890,12890,12890,0
20230905,160700,521230890,12890,12890,12890,12890,0
20230905,160600,521230890,12890,12890,12890,12890,0
20230905,160500,521230890,12890,12890,12890,12890,0
20230905,160400,521230890,12890,12890,12890,12890,0
20230905,160300,521230890,12890,12890,12890,12890,0
20230905,160200,521230890,12890,12890,12890,12890,0
20230905,160100,521230890,12890,12890,12890,12890,0
20230905,160000,521230890,12890,12890,12890,12890,0
20230905,155900,521230890,12890,12890,12890,12890,0
20230905,155800,521230890,12890,12890,12890,12890,0
20230905,155700,521230890,12890,12890,12890,12890,0
20230905,155600,521230890,12890,12890,12890,12890,0
20230905,155500,521230890,12890,12890,12890,12890,0
20230905,155400,521230890,12890,12890,12890,12890,0
20230905,155300,521230890,12890,12890,12890,12890,1231
20230905,155200,521230890,12890,12890,12890,12890,0
20230905,155100,521230890,12890,12890,12890,12890,0
20230905,155000,521230890,12890,12890,12890,12890,0
20230905,154900,521230890,12890,12890,12890,12890,0
20230905,154800,521230890,12890,12890,12890,12890,0
20230905,154700,521230890,12890,12890,12890,12890,0
20230905,154600,521230890,12890,12890,12890,12890,0
20230905,154500,521230890,12890,12890,12890,12890,0
20230905,154400,521230890,12890,12890,12890,12890,0
20230905,154300,521230890,12890,12890,12890,12890,0
20230905,154200,521230890,12890,12890,12890,12890,0
20230905,154100,521230890,12890,12890,12890,12890,0
20230905,154000,521230890,12890,12890,12890,12890,0
20230905,153900,521230890,12890,12890,12890,12890,0
20230905,153800,521230890,12890,12890,12890,12890,0
20230905,153700,521230890,12890,12890,12890,12890,0
20230905,153600,521230890,12890,12890,12890,12890,0
20230905,153500,521230890,12890,12890,12890,12890,0
20230905,153400,521230890,12890,12890,12890,12890,0
20230905,153300,521230890,12890,12890,12890,12890,0
20230905,153200,521230890,12890,12890,12890,12890,0
20230905,153100,521230890,12890,12890,12890,12890,0
20230905,153000,521230890,12890,12890,12890,12890,1231
20230905,152900,505363300,12900,12900,12900,12900,0
20230905,152800,505363300,12900,12900,12900,12900,0
20230905,152700,505363300,12900,12900,12900,12900,0
20230905,152600,505363300,12900,12900,12900,12900,0
20230905,152500,505363300,12900,12900,12900,12900,0
20230905,152400,505363300,12900,12900,12900,12900,0
20230905,152300,505363300,12900,12900,12900,12900,0
20230905,152200,505363300,12900,12900,12900,12900,0
20230905,152100,505363300,12900,12900,12900,12900,0
20230905,152000,505363300,12900,12900,12900,12900,0
20230905,151900,505363300,12900,12900,12900,12900,0
20230905,151800,505363300,12900,12920,12920,12900,1001
20230905,151700,492450240,12900,12900,12900,12900,0
20230905,151600,492450240,12900,12910,12940,12900,1433
20230905,151500,473961450,12940,12940,12940,12940,0
20230905,151400,473961450,12940,12940,12940,12940,1
20230905,151300,473948510,12940,12940,12940,12940,0
20230905,151200,473948510,12940,12940,12940,12940,11
20230905,151100,473806170,12940,12900,12940,12900,34
20230905,151000,473366370,12900,12920,12940,12900,143
20230905,150900,471516570,12940,12930,12940,12930,63
20230905,150800,470701480,12940,12940,12940,12940,0
20230905,150700,470701480,12940,12950,12950,12940,25
20230905,150600,470377790,12950,12950,12950,12950,170
20230905,150500,468176290,12950,12950,12950,12950,0
20230905,150400,468176290,12950,12950,12950,12950,0
20230905,150300,468176290,12950,12950,12950,12950,2
20230905,150200,468150390,12950,12940,12950,12940,17
20230905,150100,467930400,12950,12950,12950,12950,0
20230905,150000,467930400,12950,12950,12950,12950,41
20230905,145900,467399450,12950,12950,12950,12950,0
20230905,145800,467399450,12950,12950,12950,12950,0
20230905,145700,467399450,12950,12950,12950,12950,0
20230905,145600,467399450,12950,12950,12950,12950,0
20230905,145500,467399450,12950,12950,12950,12950,40
20230905,145400,466881450,12950,12950,12950,12950,0
20230905,145300,466881450,12950,12950,12950,12950,0
20230905,145200,466881450,12950,12950,12950,12950,0
20230905,145100,466881450,12950,12950,12950,12950,0
20230905,145000,466881450,12950,12950,12950,12950,0
20230905,144900,466881450,12950,12930,12950,12930,14
20230905,144800,466700290,12930,12930,12930,12930,0
20230905,144700,466700290,12930,12950,12950,12930,29
20230905,144600,466325260,12940,12940,12940,12940,0
20230905,144500,466325260,12940,12940,12940,12940,5
20230905,144400,466260560,12940,12940,12940,12940,0
20230905,144300,466260560,12940,12940,12940,12940,0
20230905,144200,466260560,12940,12900,12940,12900,30
20230905,144100,465872560,12890,12890,12890,12890,32
20230905,144000,465460080,12890,12890,12890,12890,4
20230905,143900,465408520,12890,12890,12890,12890,2
20230905,143800,465382740,12890,12890,12890,12890,1
20230905,143700,465369850,12930,12870,12930,12870,34
20230905,143600,464931780,12880,12880,12880,12880,1
20230905,143500,464918900,12870,12880,12880,12870,92
20230905,143400,463734590,12940,12940,12940,12940,24
20230905,143300,463424030,12880,12880,12880,12880,0
20230905,143200,463424030,12880,12880,12880,12880,1
20230905,143100,463411150,12940,12940,12940,12940,0
20230905,143000,463411150,12940,12940,12940,12940,0
20230905,142900,463411150,12940,12940,12940,12940,1
20230905,142800,463398210,12940,12940,12940,12940,0
20230905,142700,463398210,12940,12940,12940,12940,101
20230905,142600,462091270,12950,12950,12950,12950,0
20230905,142500,462091270,12950,12890,12950,12890,294
20230905,142400,458295670,12890,12890,12890,12890,11
20230905,142300,458153880,12890,12880,12890,12880,3
20230905,142200,458115220,12880,12880,12880,12880,0
20230905,142100,458115220,12880,12880,12880,12880,0
20230905,142000,458115220,12880,12880,12880,12880,4
20230905,141900,458063700,12880,12870,12880,12870,56
20230905,141800,457342690,12870,12870,12870,12870,10
20230905,141700,457213990,12870,12870,12870,12870,0
20230905,141600,457213990,12870,12870,12870,12870,113
20230905,141500,455759680,12880,12890,12890,12880,166
20230905,141400,453620680,12890,12890,12890,12890,81
20230905,141300,452576590,12900,12900,12900,12900,565
20230905,141200,445288090,12900,12900,12900,12900,5
20230905,141100,445223590,12900,12910,12910,12900,145
20230905,141000,443351690,12920,12920,12920,12920,0
20230905,140900,443351690,12920,12930,12930,12920,365
20230905,140800,438635690,12930,12930,12930,12930,0
20230905,140700,438635690,12930,12930,12930,12930,0
20230905,140600,438635690,12930,12930,12930,12930,0
20230905,140500,438635690,12930,12930,12930,12930,0
20230905,140400,438635690,12930,12930,12930,12930,2
20230905,140300,438609830,12930,12930,12930,12930,0
20230905,140200,438609830,12930,12950,12950,12930,189
20230905,140100,436164040,12950,12950,12950,12950,0
20230905,140000,436164040,12950,12950,12950,12950,0
20230905,135900,436164040,12950,12950,12950,12950,0
20230905,135800,436164040,12950,12950,12950,12950,0
20230905,135700,436164040,12950,12950,12950,12950,1
20230905,135600,436151090,12930,12930,12930,12930,96
20230905,135500,434909810,12930,12920,12930,12920,87
20230905,135400,433784940,12930,12930,12930,12920,52
20230905,135300,433112590,12930,12930,12930,12930,1
20230905,135200,433099660,12920,12920,12920,12920,0
20230905,135100,433099660,12920,12920,12920,12920,0
20230905,135000,433099660,12920,12920,12920,12920,0
20230905,134900,433099660,12920,12920,12920,12920,0
20230905,134800,433099660,12920,12920,12920,12920,0
20230905,134700,433099660,12920,12920,12920,12920,0
20230905,134600,433099660,12920,12920,12920,12920,0
20230905,134500,433099660,12920,12920,12920,12920,7
20230905,134400,433009220,12930,12930,12930,12930,14
20230905,134300,432828200,12930,12930,12930,12930,1
20230905,134200,432815270,12920,12920,12920,12920,306
20230905,134100,428861750,12920,12920,12920,12920,71
20230905,134000,427944430,12920,12920,12920,12920,0
20230905,133900,427944430,12920,12920,12920,12920,0
20230905,133800,427944430,12920,12920,12920,12920,7
20230905,133700,427853990,12920,12920,12920,12920,0
20230905,133600,427853990,12920,12920,12920,12920,0
20230905,133500,427853990,12920,12920,12920,12920,8
20230905,133400,427750630,12920,12920,12920,12920,8
20230905,133300,427647270,12920,12920,12920,12920,100
20230905,133200,426355270,12900,12900,12900,12900,1
20230905,133100,426342370,12910,12910,12910,12910,180
20230905,133000,424018570,12910,12910,12910,12910,0
20230905,132900,424018570,12910,12910,12910,12910,0
20230905,132800,424018570,12910,12910,12910,12910,0
20230905,132700,424018570,12910,12910,12910,12910,0
20230905,132600,424018570,12910,12910,12910,12910,0
20230905,132500,424018570,12910,12910,12910,12910,0
20230905,132400,424018570,12910,12910,12910,12910,0
20230905,132300,424018570,12910,12910,12910,12910,50
20230905,132200,423373070,12900,12900,12900,12900,0
20230905,132100,423373070,12900,12900,12900,12900,853
20230905,132000,412369370,12910,12910,12910,12910,189
20230905,131900,409929380,12920,12920,12920,12920,0
20230905,131800,409929380,12920,12920,12920,12920,1
20230905,131700,409916460,12910,12910,12910,12910,0
20230905,131600,409916460,12910,12910,12910,12910,2
20230905,131500,409890640,12910,12920,12920,12910,41
20230905,131400,409360940,12920,12920,12920,12920,25
20230905,131300,409037940,12900,12900,12900,12900,1
20230905,131200,409025040,12900,12910,12910,12900,3
20230905,131100,408986320,12910,12910,12910,12910,31
20230905,131000,408586110,12910,12910,12910,12910,2
20230905,130900,408560290,12910,12910,12910,12910,0
20230905,130800,408560290,12910,12910,12910,12910,75
20230905,130700,407592040,12910,12910,12910,12900,371
20230905,130600,402805330,12910,12910,12910,12910,10
20230905,130500,402676230,12910,12910,12910,12910,0
20230905,130400,402676230,12910,12910,12910,12910,5
20230905,130300,402611680,12900,12900,12900,12900,2
20230905,130200,402585880,12910,12910,12910,12910,0
20230905,130100,402585880,12910,12910,12910,12910,54
20230905,130000,401888740,12910,12900,12910,12900,21
20230905,125900,401617820,12900,12900,12920,12900,164
20230905,125800,399502200,12900,12920,12920,12900,356
20230905,125700,394904310,12920,12920,12920,12920,0
20230905,125600,394904310,12920,12920,12920,12920,10
20230905,125500,394775110,12930,12930,12930,12930,1
20230905,125400,394762180,12920,12920,12920,12920,0
20230905,125300,394762180,12920,12920,12920,12920,0
20230905,125200,394762180,12920,12920,12920,12920,0
20230905,125100,394762180,12920,12920,12920,12920,2
20230905,125000,394736340,12920,12920,12920,12920,2
20230905,124900,394710500,12920,12920,12920,12920,77
20230905,124800,393715660,12920,12920,12920,12920,0
20230905,124700,393715660,12920,12920,12920,12920,0
20230905,124600,393715660,12920,12920,12920,12920,0
20230905,124500,393715660,12920,12920,12920,12920,0
20230905,124400,393715660,12920,12920,12920,12920,0
20230905,124300,393715660,12920,12920,12920,12920,0
20230905,124200,393715660,12920,12930,12930,12920,386
20230905,124100,388727540,12940,12940,12940,12940,29
20230905,124000,388352280,12940,12940,12940,12940,0
20230905,123900,388352280,12940,12930,12940,12930,414
20230905,123800,382999180,12930,12930,12930,12930,30
20230905,123700,382611280,12930,12930,12930,12930,0
20230905,123600,382611280,12930,12930,12930,12930,1
20230905,123500,382598350,12930,12930,12930,12930,0
20230905,123400,382598350,12930,12930,12930,12930,3
20230905,123300,382559560,12930,12930,12930,12930,0
20230905,123200,382559560,12930,12930,12930,12930,4
20230905,123100,382507840,12920,12920,12920,12920,117
20230905,123000,380996200,12920,12920,12920,12920,0
20230905,122900,380996200,12920,12920,12920,12920,0
20230905,122800,380996200,12920,12920,12920,12920,0
20230905,122700,380996200,12920,12920,12920,12920,10
20230905,122600,380867000,12910,12910,12910,12910,0
20230905,122500,380867000,12910,12910,12910,12910,69
20230905,122400,379976210,12910,12910,12910,12910,0
20230905,122300,379976210,12910,12910,12910,12910,0
20230905,122200,379976210,12910,12910,12910,12910,555
20230905,122100,372811160,12920,12930,12930,12920,429
20230905,122000,367267920,12920,12920,12920,12920,0
20230905,121900,367267920,12920,12920,12920,12920,0
20230905,121800,367267920,12920,12920,12920,12920,0
20230905,121700,367267920,12920,12920,12920,12920,0
20230905,121600,367267920,12920,12920,12920,12920,0
20230905,121500,367267920,12920,12920,12920,12920,0
20230905,121400,367267920,12920,12920,12920,12920,0
20230905,121300,367267920,12920,12920,12920,12920,0
20230905,121200,367267920,12920,12930,12930,12920,2
20230905,121100,367242070,12920,12920,12920,12920,0
20230905,121000,367242070,12920,12920,12920,12920,0
20230905,120900,367242070,12920,12920,12920,12920,0
20230905,120800,367242070,12920,12920,12920,12920,0
20230905,120700,367242070,12920,12920,12920,12920,0
20230905,120600,367242070,12920,12930,12930,12920,10
20230905,120500,367112860,12940,12940,12940,12940,0
20230905,120400,367112860,12940,12930,12940,12920,300
20230905,120300,363234410,12930,12930,12930,12930,2
20230905,120200,363208550,12940,12940,12940,12940,0
20230905,120100,363208550,12940,12940,12940,12940,0
20230905,120000,363208550,12940,12940,12940,12940,52
20230905,115900,362535670,12940,12940,12940,12940,0
20230905,115800,362535670,12940,12940,12940,12940,81
20230905,115700,361487530,12970,12970,12970,12970,1
20230905,115600,361474560,12940,12960,12960,12910,60
20230905,115500,360698870,12970,12970,12970,12970,0
20230905,115400,360698870,12970,12970,12970,12970,0
20230905,115300,360698870,12970,12960,12970,12960,503
20230905,115200,354174990,12960,12970,12970,12960,103
20230905,115100,352839110,12960,12960,12960,12960,0
20230905,115000,352839110,12960,12960,12960,12960,0
20230905,114900,352839110,12960,12960,12960,12960,0
20230905,114800,352839110,12960,12960,12960,12960,2
20230905,114700,352813190,12950,12960,12970,12950,7542
20230905,114600,254996340,12950,12950,12950,12950,0
20230905,114500,254996340,12950,12950,12950,12950,0
20230905,114400,254996340,12950,12950,12950,12950,0
20230905,114300,254996340,12950,12930,12950,12930,84
20230905,114200,253908990,12940,12960,12960,12940,114
20230905,114100,252433660,12950,12980,12980,12950,318
20230905,114000,248309040,12980,12980,12980,12980,1
20230905,113900,248296060,12980,12980,12980,12980,1
20230905,113800,248283080,12980,12990,12990,12980,34
20230905,113700,247841430,12990,12990,12990,12990,0
20230905,113600,247841430,12990,12990,12990,12990,0
20230905,113500,247841430,12990,12990,12990,12990,2
20230905,113400,247815450,13000,13000,13000,13000,0
20230905,113300,247815450,13000,13000,13000,13000,0
20230905,113200,247815450,13000,13000,13000,13000,1
20230905,113100,247802450,13000,13000,13000,13000,0
20230905,113000,247802450,13000,13000,13000,13000,3
20230905,112900,247763450,12990,12990,12990,12990,12
20230905,112800,247607570,12990,12990,12990,12990,1
20230905,112700,247594580,12990,12990,12990,12990,1
20230905,112600,247581590,12990,12990,12990,12990,0
20230905,112500,247581590,12990,13000,13000,12990,17
20230905,112400,247360720,13010,13010,13010,13010,3
20230905,112300,247321690,13010,13030,13030,13010,83
20230905,112200,246240670,13030,13030,13030,13030,0
20230905,112100,246240670,13030,13030,13030,13030,0
20230905,112000,246240670,13030,13030,13030,13030,0
20230905,111900,246240670,13030,13040,13040,13030,5
20230905,111800,246175510,13040,13040,13040,13040,11
20230905,111700,246032070,13040,13040,13040,13040,0
20230905,111600,246032070,13040,13040,13040,13040,2
20230905,111500,246005990,13050,13050,13050,13050,0
20230905,111400,246005990,13050,13050,13050,13050,72
20230905,111300,245066390,13060,13060,13060,13050,71
20230905,111200,244139500,13060,13060,13060,13060,0
20230905,111100,244139500,13060,13070,13070,13060,60
20230905,111000,243355620,13060,13060,13060,13060,0
20230905,110900,243355620,13060,13060,13060,13060,0
20230905,110800,243355620,13060,13060,13060,13060,50
20230905,110700,242702620,13070,13070,13070,13070,2
20230905,110600,242676480,13130,13130,13130,13130,1
20230905,110500,242663350,13060,13020,13060,13020,278
20230905,110400,239037190,13010,12970,13010,12970,2701
20230905,110300,203929090,12970,12950,12970,12950,130
20230905,110200,202243050,12960,12960,12960,12960,2
20230905,110100,202217130,12950,12950,12950,12950,2
20230905,110000,202191230,12940,12940,12940,12920,16
20230905,105900,201984250,12950,12960,12960,12950,6
20230905,105800,201906530,12970,12970,12970,12970,60
20230905,105700,201128330,12970,12970,12970,12970,0
20230905,105600,201128330,12970,12970,12970,12970,171
20230905,105500,198910460,12970,12930,12970,12930,31
20230905,105400,198508590,12970,12970,12970,12970,1
20230905,105300,198495620,12880,12880,12880,12880,0
20230905,105200,198495620,12880,12930,12930,12880,100
20230905,105100,197207330,12980,12980,12980,12980,1
20230905,105000,197194350,12980,12980,12980,12980,50
20230905,104900,196545350,12980,12980,12980,12980,0
20230905,104800,196545350,12980,12900,12980,12900,86
20230905,104700,195435870,12900,12950,12990,12900,890
20230905,104600,183925750,12940,12940,12940,12940,0
20230905,104500,183925750,12940,12940,12940,12940,0
20230905,104400,183925750,12940,12940,12940,12940,1
20230905,104300,183912810,12940,12940,12940,12940,1
20230905,104200,183899870,12830,12830,12830,12830,0
20230905,104100,183899870,12830,12930,12930,12830,1693
20230905,104000,162126440,12920,12870,12920,12870,114
20230905,103900,160658110,12860,12860,12860,12860,0
20230905,103800,160658110,12860,12860,12860,12860,0
20230905,103700,160658110,12860,12860,12860,12860,0
20230905,103600,160658110,12860,12860,12860,12860,258
20230905,103500,157340230,12960,12960,12960,12960,4
20230905,103400,157288390,12960,12960,12960,12960,1
20230905,103300,157275430,12850,12900,12900,12850,152
20230905,103200,155319330,12900,12960,12960,12900,302
20230905,103100,151422330,12960,12960,12960,12960,5
20230905,103000,151357530,12900,12880,12900,12880,50
20230905,102900,150712930,12870,12920,12920,12870,2806
20230905,102800,114573320,12910,12910,12910,12910,0
20230905,102700,114573320,12910,12910,12910,12910,0
20230905,102600,114573320,12910,12950,12950,12910,102
20230905,102500,113254500,12900,12950,12950,12900,1008
20230905,102400,100238410,12960,12960,12960,12960,20
20230905,102300,99979210,12960,12960,12960,12960,0
20230905,102200,99979210,12960,12960,12960,12960,0
20230905,102100,99979210,12960,12960,12960,12960,59
20230905,102000,99214570,12960,12960,12960,12960,0
20230905,101900,99214570,12960,12930,12960,12930,96
20230905,101800,97972290,12940,12940,12940,12940,5
20230905,101700,97907590,12940,12940,12940,12940,0
20230905,101600,97907590,12940,12940,12940,12940,100
20230905,101500,96613590,12940,12940,12940,12940,0
20230905,101400,96613590,12940,12940,12940,12940,0
20230905,101300,96613590,12940,12940,12940,12940,0
20230905,101200,96613590,12940,12940,12940,12940,48
20230905,101100,95992470,12940,12900,12940,12900,116
20230905,101000,94495430,12900,12900,12900,12900,100
20230905,100900,93205430,12890,12890,12890,12890,291
20230905,100800,89454440,12940,12940,12940,12940,0
20230905,100700,89454440,12940,12940,12940,12940,0
20230905,100600,89454440,12940,12940,12940,12940,1
20230905,100500,89441500,12950,12940,12950,12890,510
20230905,100400,82859940,12960,12960,12960,12960,0
20230905,100300,82859940,12960,12960,12960,12960,6
20230905,100200,82782180,12950,12950,12950,12950,0
20230905,100100,82782180,12950,12950,12950,12950,0
20230905,100000,82782180,12950,12960,12960,12950,63
20230905,095900,81966320,12960,12960,12960,12960,0
20230905,095800,81966320,12960,12960,12960,12960,0
20230905,095700,81966320,12960,12960,12960,12960,0
20230905,095600,81966320,12960,12960,12960,12960,13
20230905,095500,81797840,12970,12970,12970,12970,0
20230905,095400,81797840,12970,12970,12970,12970,0
20230905,095300,81797840,12970,12970,12970,12970,0
20230905,095200,81797840,12970,12970,12970,12970,14
20230905,095100,81616260,12960,12960,12960,12960,2
20230905,095000,81590340,12970,12970,12970,12970,2
20230905,094900,81564400,12970,12930,12970,12930,27
20230905,094800,81214650,12920,12920,12920,12920,0
20230905,094700,81214650,12920,12920,12920,12920,0
20230905,094600,81214650,12920,12910,12920,12910,4
20230905,094500,81162990,12920,12910,12920,12910,4
20230905,094400,81111330,12900,12900,12900,12900,7
20230905,094300,81021030,12900,12930,12930,12900,79
20230905,094200,80001600,12930,12910,12930,12900,519
20230905,094100,73306260,12900,12920,12920,12900,900
20230905,094000,61683500,12920,12960,12960,12920,426
20230905,093900,56178320,12970,12990,12990,12960,4
20230905,093800,56126440,12920,12950,12950,12920,1000
20230905,093700,43206020,12960,12960,12960,12960,18
20230905,093600,42972740,13000,13000,13000,13000,5
20230905,093500,42907740,13000,13000,13000,13000,0
20230905,093400,42907740,13000,13000,13000,13000,80
20230905,093300,41867740,13000,13000,13000,13000,1
20230905,093200,41854740,13000,13000,13000,13000,0
20230905,093100,41854740,13000,13000,13000,13000,0
20230905,093000,41854740,13000,12970,13000,12970,491
20230905,092900,35472420,12980,12980,12980,12980,2
20230905,092800,35446460,12990,12990,12990,12990,0
20230905,092700,35446460,12990,12990,12990,12990,2
20230905,092600,35420480,12990,12990,12990,12990,1
20230905,092500,35407490,12950,12980,12980,12950,111
20230905,092400,33967360,12980,12990,12990,12980,4
20230905,092300,33915420,12990,12990,12990,12990,0
20230905,092200,33915420,12990,12980,12990,12970,22
20230905,092100,33630000,12980,12990,12990,12980,3
20230905,092000,33591040,13000,12980,13000,12980,48
20230905,091900,32967100,13000,13020,13030,12990,224
20230905,091800,30054900,13010,12980,13010,12980,25
20230905,091700,29729940,12980,12990,12990,12980,4
20230905,091600,29678000,13000,13000,13000,13000,17
20230905,091500,29457000,13040,13010,13040,13010,12
20230905,091400,29300640,13040,13040,13040,13040,0
20230905,091300,29300640,13040,13040,13040,13040,0
20230905,091200,29300640,13040,12940,13040,12920,250
20230905,091100,26046580,12940,12950,12950,12940,30
20230905,091000,25658090,12920,13040,13040,12920,452
20230905,090900,19777940,13040,13030,13040,13030,682
20230905,090800,10885950,13020,13020,13020,12950,204
20230905,090700,8238960,13020,12960,13020,12950,202
20230905,090600,5622940,12950,12970,12970,12950,250
20230905,090500,2384210,13020,13020,13020,13020,90
20230905,090400,1212410,13020,13020,13020,13020,4
20230905,090300,1160330,13030,13030,13030,13030,0
20230905,090200,1160330,13030,13030,13030,13030,1
20230905,090100,1147300,13030,13040,13040,12980,48
20230905,090000,521900,13040,13050,13050,13040,40