KissMeData/072020/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,193600,323260480,10800,10800,10800,10800,459
20230927,193500,323260480,10800,10800,10800,10800,0
20230927,193400,323260480,10800,10800,10800,10800,0
20230927,193300,323260480,10800,10800,10800,10800,0
20230927,193200,323260480,10800,10800,10800,10800,0
20230927,193100,323260480,10800,10800,10800,10800,0
20230927,193000,323260480,10800,10800,10800,10800,0
20230927,192900,323260480,10800,10800,10800,10800,0
20230927,192800,323260480,10800,10800,10800,10800,0
20230927,192700,323260480,10800,10800,10800,10800,0
20230927,192600,323260480,10800,10800,10800,10800,0
20230927,192500,323260480,10800,10800,10800,10800,0
20230927,192400,323260480,10800,10800,10800,10800,0
20230927,192300,323260480,10800,10800,10800,10800,0
20230927,192200,323260480,10800,10800,10800,10800,0
20230927,192100,323260480,10800,10800,10800,10800,0
20230927,192000,323260480,10800,10800,10800,10800,0
20230927,191900,323260480,10800,10800,10800,10800,0
20230927,191800,323260480,10800,10800,10800,10800,0
20230927,191700,323260480,10800,10800,10800,10800,0
20230927,191600,323260480,10800,10800,10800,10800,0
20230927,191500,323260480,10800,10800,10800,10800,0
20230927,191400,323260480,10800,10800,10800,10800,0
20230927,191300,323260480,10800,10800,10800,10800,0
20230927,191200,323260480,10800,10800,10800,10800,0
20230927,191100,323260480,10800,10800,10800,10800,0
20230927,191000,323260480,10800,10800,10800,10800,0
20230927,190900,323260480,10800,10800,10800,10800,0
20230927,190800,323260480,10800,10800,10800,10800,0
20230927,190700,323260480,10800,10800,10800,10800,0
20230927,190600,323260480,10800,10800,10800,10800,459
20230927,190500,323260480,10800,10800,10800,10800,0
20230927,190400,323260480,10800,10800,10800,10800,0
20230927,190300,323260480,10800,10800,10800,10800,0
20230927,190200,323260480,10800,10800,10800,10800,0
20230927,190100,323260480,10800,10800,10800,10800,0
20230927,190000,323260480,10800,10800,10800,10800,0
20230927,185900,323260480,10800,10800,10800,10800,0
20230927,185800,323260480,10800,10800,10800,10800,0
20230927,185700,323260480,10800,10800,10800,10800,0
20230927,185600,323260480,10800,10800,10800,10800,0
20230927,185500,323260480,10800,10800,10800,10800,0
20230927,185400,323260480,10800,10800,10800,10800,0
20230927,185300,323260480,10800,10800,10800,10800,0
20230927,185200,323260480,10800,10800,10800,10800,0
20230927,185100,323260480,10800,10800,10800,10800,0
20230927,185000,323260480,10800,10800,10800,10800,0
20230927,184900,323260480,10800,10800,10800,10800,0
20230927,184800,323260480,10800,10800,10800,10800,0
20230927,184700,323260480,10800,10800,10800,10800,0
20230927,184600,323260480,10800,10800,10800,10800,0
20230927,184500,323260480,10800,10800,10800,10800,0
20230927,184400,323260480,10800,10800,10800,10800,0
20230927,184300,323260480,10800,10800,10800,10800,0
20230927,184200,323260480,10800,10800,10800,10800,0
20230927,184100,323260480,10800,10800,10800,10800,0
20230927,184000,323260480,10800,10800,10800,10800,0
20230927,183900,323260480,10800,10800,10800,10800,0
20230927,183800,323260480,10800,10800,10800,10800,0
20230927,183700,323260480,10800,10800,10800,10800,0
20230927,183600,323260480,10800,10800,10800,10800,459
20230927,183500,323260480,10800,10800,10800,10800,0
20230927,183400,323260480,10800,10800,10800,10800,0
20230927,183300,323260480,10800,10800,10800,10800,0
20230927,183200,323260480,10800,10800,10800,10800,0
20230927,183100,323260480,10800,10800,10800,10800,0
20230927,183000,323260480,10800,10800,10800,10800,0
20230927,182900,323260480,10800,10800,10800,10800,0
20230927,182800,323260480,10800,10800,10800,10800,0
20230927,182700,323260480,10800,10800,10800,10800,0
20230927,182600,323260480,10800,10800,10800,10800,0
20230927,182500,323260480,10800,10800,10800,10800,0
20230927,182400,323260480,10800,10800,10800,10800,0
20230927,182300,323260480,10800,10800,10800,10800,0
20230927,182200,323260480,10800,10800,10800,10800,0
20230927,182100,323260480,10800,10800,10800,10800,0
20230927,182000,323260480,10800,10800,10800,10800,0
20230927,181900,323260480,10800,10800,10800,10800,0
20230927,181800,323260480,10800,10800,10800,10800,0
20230927,181700,323260480,10800,10800,10800,10800,0
20230927,181600,323260480,10800,10800,10800,10800,0
20230927,181500,323260480,10800,10800,10800,10800,0
20230927,181400,323260480,10800,10800,10800,10800,0
20230927,181300,323260480,10800,10800,10800,10800,0
20230927,181200,323260480,10800,10800,10800,10800,0
20230927,181100,323260480,10800,10800,10800,10800,0
20230927,181000,323260480,10800,10800,10800,10800,0
20230927,180900,323260480,10800,10800,10800,10800,0
20230927,180800,323260480,10800,10800,10800,10800,0
20230927,180700,323260480,10800,10800,10800,10800,0
20230927,180600,323260480,10800,10800,10800,10800,459
20230927,180500,323260480,10800,10800,10800,10800,0
20230927,180400,323260480,10800,10800,10800,10800,0
20230927,180300,323260480,10800,10800,10800,10800,0
20230927,180200,323260480,10800,10800,10800,10800,0
20230927,180100,323260480,10800,10800,10800,10800,0
20230927,180000,323260480,10800,10800,10800,10800,0
20230927,175900,323260480,10800,10800,10800,10800,0
20230927,175800,323260480,10800,10800,10800,10800,0
20230927,175700,323260480,10800,10800,10800,10800,0
20230927,175600,323260480,10800,10800,10800,10800,0
20230927,175500,323260480,10800,10800,10800,10800,0
20230927,175400,323260480,10800,10800,10800,10800,0
20230927,175300,323260480,10800,10800,10800,10800,0
20230927,175200,323260480,10800,10800,10800,10800,0
20230927,175100,323260480,10800,10800,10800,10800,0
20230927,175000,323260480,10800,10800,10800,10800,0
20230927,174900,323260480,10800,10800,10800,10800,0
20230927,174800,323260480,10800,10800,10800,10800,0
20230927,174700,323260480,10800,10800,10800,10800,0
20230927,174600,323260480,10800,10800,10800,10800,0
20230927,174500,323260480,10800,10800,10800,10800,0
20230927,174400,323260480,10800,10800,10800,10800,0
20230927,174300,323260480,10800,10800,10800,10800,0
20230927,174200,323260480,10800,10800,10800,10800,0
20230927,174100,323260480,10800,10800,10800,10800,0
20230927,174000,323260480,10800,10800,10800,10800,0
20230927,173900,323260480,10800,10800,10800,10800,0
20230927,173800,323260480,10800,10800,10800,10800,0
20230927,173700,323260480,10800,10800,10800,10800,0
20230927,173600,323260480,10800,10800,10800,10800,459
20230927,173500,323260480,10800,10800,10800,10800,0
20230927,173400,323260480,10800,10800,10800,10800,0
20230927,173300,323260480,10800,10800,10800,10800,0
20230927,173200,323260480,10800,10800,10800,10800,0
20230927,173100,323260480,10800,10800,10800,10800,0
20230927,173000,323260480,10800,10800,10800,10800,0
20230927,172900,323260480,10800,10800,10800,10800,0
20230927,172800,323260480,10800,10800,10800,10800,0
20230927,172700,323260480,10800,10800,10800,10800,0
20230927,172600,323260480,10800,10800,10800,10800,0
20230927,172500,323260480,10800,10800,10800,10800,0
20230927,172400,323260480,10800,10800,10800,10800,0
20230927,172300,323260480,10800,10800,10800,10800,0
20230927,172200,323260480,10800,10800,10800,10800,0
20230927,172100,323260480,10800,10800,10800,10800,0
20230927,172000,323260480,10800,10800,10800,10800,0
20230927,171900,323260480,10800,10800,10800,10800,0
20230927,171800,323260480,10800,10800,10800,10800,0
20230927,171700,323260480,10800,10800,10800,10800,0
20230927,171600,323260480,10800,10800,10800,10800,0
20230927,171500,323260480,10800,10800,10800,10800,0
20230927,171400,323260480,10800,10800,10800,10800,0
20230927,171300,323260480,10800,10800,10800,10800,0
20230927,171200,323260480,10800,10800,10800,10800,0
20230927,171100,323260480,10800,10800,10800,10800,0
20230927,171000,323260480,10800,10800,10800,10800,0
20230927,170900,323260480,10800,10800,10800,10800,0
20230927,170800,323260480,10800,10800,10800,10800,0
20230927,170700,323260480,10800,10800,10800,10800,0
20230927,170600,323260480,10800,10800,10800,10800,459
20230927,170500,323260480,10800,10800,10800,10800,0
20230927,170400,323260480,10800,10800,10800,10800,0
20230927,170300,323260480,10800,10800,10800,10800,0
20230927,170200,323260480,10800,10800,10800,10800,0
20230927,170100,323260480,10800,10800,10800,10800,0
20230927,170000,323260480,10800,10800,10800,10800,0
20230927,165900,323260480,10800,10800,10800,10800,0
20230927,165800,323260480,10800,10800,10800,10800,0
20230927,165700,323260480,10800,10800,10800,10800,0
20230927,165600,323260480,10800,10800,10800,10800,0
20230927,165500,323260480,10800,10800,10800,10800,0
20230927,165400,323260480,10800,10800,10800,10800,0
20230927,165300,323260480,10800,10800,10800,10800,0
20230927,165200,323260480,10800,10800,10800,10800,0
20230927,165100,323260480,10800,10800,10800,10800,0
20230927,165000,323260480,10800,10800,10800,10800,0
20230927,164900,323260480,10800,10800,10800,10800,0
20230927,164800,323260480,10800,10800,10800,10800,0
20230927,164700,323260480,10800,10800,10800,10800,0
20230927,164600,323260480,10800,10800,10800,10800,0
20230927,164500,323260480,10800,10800,10800,10800,0
20230927,164400,323260480,10800,10800,10800,10800,0
20230927,164300,323260480,10800,10800,10800,10800,0
20230927,164200,323260480,10800,10800,10800,10800,0
20230927,164100,323260480,10800,10800,10800,10800,0
20230927,164000,323260480,10800,10800,10800,10800,0
20230927,163900,323260480,10800,10800,10800,10800,0
20230927,163800,323260480,10800,10800,10800,10800,0
20230927,163700,323260480,10800,10800,10800,10800,0
20230927,163600,323260480,10800,10800,10800,10800,459
20230927,163500,323260480,10800,10800,10800,10800,0
20230927,163400,323260480,10800,10800,10800,10800,0
20230927,163300,323260480,10800,10800,10800,10800,0
20230927,163200,323260480,10800,10800,10800,10800,0
20230927,163100,323260480,10800,10800,10800,10800,0
20230927,163000,323260480,10800,10800,10800,10800,0
20230927,162900,323260480,10800,10800,10800,10800,0
20230927,162800,323260480,10800,10800,10800,10800,0
20230927,162700,323260480,10800,10800,10800,10800,0
20230927,162600,323260480,10800,10800,10800,10800,0
20230927,162500,323260480,10800,10800,10800,10800,0
20230927,162400,323260480,10800,10800,10800,10800,0
20230927,162300,323260480,10800,10800,10800,10800,0
20230927,162200,323260480,10800,10800,10800,10800,0
20230927,162100,323260480,10800,10800,10800,10800,0
20230927,162000,323260480,10800,10800,10800,10800,0
20230927,161900,323260480,10800,10800,10800,10800,0
20230927,161800,323260480,10800,10800,10800,10800,0
20230927,161700,323260480,10800,10800,10800,10800,0
20230927,161600,323260480,10800,10800,10800,10800,0
20230927,161500,323260480,10800,10800,10800,10800,0
20230927,161400,323260480,10800,10800,10800,10800,0
20230927,161300,323260480,10800,10800,10800,10800,0
20230927,161200,323260480,10800,10800,10800,10800,0
20230927,161100,323260480,10800,10800,10800,10800,0
20230927,161000,323260480,10800,10800,10800,10800,0
20230927,160900,323260480,10800,10800,10800,10800,0
20230927,160800,323260480,10800,10800,10800,10800,0
20230927,160700,323260480,10800,10800,10800,10800,0
20230927,160600,323260480,10800,10800,10800,10800,459
20230927,160500,323260480,10800,10800,10800,10800,0
20230927,160400,323260480,10800,10800,10800,10800,0
20230927,160300,323260480,10800,10800,10800,10800,0
20230927,160200,323260480,10800,10800,10800,10800,0
20230927,160100,323260480,10800,10800,10800,10800,0
20230927,160000,323260480,10800,10800,10800,10800,0
20230927,155900,323260480,10800,10800,10800,10800,0
20230927,155800,323260480,10800,10800,10800,10800,0
20230927,155700,323260480,10800,10800,10800,10800,0
20230927,155600,323260480,10800,10800,10800,10800,0
20230927,155500,323260480,10800,10800,10800,10800,0
20230927,155400,323260480,10800,10800,10800,10800,0
20230927,155300,323260480,10800,10800,10800,10800,0
20230927,155200,323260480,10800,10800,10800,10800,0
20230927,155100,323260480,10800,10800,10800,10800,0
20230927,155000,323260480,10800,10800,10800,10800,0
20230927,154900,323260480,10800,10800,10800,10800,0
20230927,154800,323260480,10800,10800,10800,10800,0
20230927,154700,323260480,10800,10800,10800,10800,0
20230927,154600,323260480,10800,10800,10800,10800,0
20230927,154500,323260480,10800,10800,10800,10800,0
20230927,154400,323260480,10800,10800,10800,10800,0
20230927,154300,323260480,10800,10800,10800,10800,0
20230927,154200,323260480,10800,10800,10800,10800,0
20230927,154100,323260480,10800,10800,10800,10800,0
20230927,154000,323260480,10800,10800,10800,10800,0
20230927,153900,323260480,10800,10800,10800,10800,0
20230927,153800,323260480,10800,10800,10800,10800,0
20230927,153700,323260480,10800,10800,10800,10800,0
20230927,153600,323260480,10800,10800,10800,10800,459
20230927,153500,323260480,10800,10800,10800,10800,0
20230927,153400,323260480,10800,10800,10800,10800,0
20230927,153300,323260480,10800,10800,10800,10800,0
20230927,153200,323260480,10800,10800,10800,10800,0
20230927,153100,323260480,10800,10800,10800,10800,0
20230927,153000,323260480,10800,10800,10800,10800,459
20230927,152900,318303280,10800,10800,10800,10800,0
20230927,152800,318303280,10800,10800,10800,10800,0
20230927,152700,318303280,10800,10800,10800,10800,0
20230927,152600,318303280,10800,10800,10800,10800,0
20230927,152500,318303280,10800,10800,10800,10800,0
20230927,152400,318303280,10800,10800,10800,10800,0
20230927,152300,318303280,10800,10800,10800,10800,0
20230927,152200,318303280,10800,10800,10800,10800,0
20230927,152100,318303280,10800,10800,10800,10800,0
20230927,152000,318303280,10800,10800,10800,10800,0
20230927,151900,318303280,10800,10790,10800,10790,104
20230927,151800,317180100,10800,10800,10800,10800,0
20230927,151700,317180100,10800,10790,10800,10780,25
20230927,151600,316910370,10790,10790,10790,10790,259
20230927,151500,314115760,10800,10800,10800,10800,1
20230927,151400,314104960,10790,10790,10800,10790,104
20230927,151300,312982790,10790,10790,10790,10790,51
20230927,151200,312432500,10790,10790,10790,10790,111
20230927,151100,311234810,10800,10800,10800,10800,0
20230927,151000,311234810,10800,10820,10820,10800,263
20230927,150900,308392550,10800,10820,10820,10800,11
20230927,150800,308273730,10810,10810,10810,10810,32
20230927,150700,307927810,10820,10810,10820,10810,12
20230927,150600,307798080,10800,10800,10800,10800,70
20230927,150500,307042080,10790,10790,10790,10790,218
20230927,150400,304689860,10780,10780,10780,10780,0
20230927,150300,304689860,10780,10780,10780,10780,0
20230927,150200,304689860,10780,10780,10780,10780,0
20230927,150100,304689860,10780,10780,10780,10780,0
20230927,150000,304689860,10780,10780,10780,10780,0
20230927,145900,304689860,10780,10780,10780,10780,23
20230927,145800,304441920,10780,10780,10780,10780,3
20230927,145700,304409580,10780,10780,10780,10780,0
20230927,145600,304409580,10780,10780,10780,10780,0
20230927,145500,304409580,10780,10780,10780,10780,4
20230927,145400,304366460,10770,10770,10770,10770,0
20230927,145300,304366460,10770,10770,10770,10770,0
20230927,145200,304366460,10770,10770,10770,10770,0
20230927,145100,304366460,10770,10770,10770,10770,0
20230927,145000,304366460,10770,10770,10770,10770,0
20230927,144900,304366460,10770,10770,10770,10770,0
20230927,144800,304366460,10770,10770,10770,10770,1
20230927,144700,304355690,10780,10780,10780,10780,0
20230927,144600,304355690,10780,10780,10780,10780,0
20230927,144500,304355690,10780,10780,10780,10780,22
20230927,144400,304118530,10780,10780,10780,10780,0
20230927,144300,304118530,10780,10780,10780,10780,0
20230927,144200,304118530,10780,10780,10780,10780,0
20230927,144100,304118530,10780,10780,10780,10780,0
20230927,144000,304118530,10780,10780,10780,10780,0
20230927,143900,304118530,10780,10780,10780,10780,0
20230927,143800,304118530,10780,10780,10780,10780,0
20230927,143700,304118530,10780,10780,10780,10780,1
20230927,143600,304107750,10750,10780,10780,10750,6
20230927,143500,304043220,10760,10760,10760,10760,0
20230927,143400,304043220,10760,10760,10790,10760,118
20230927,143300,302773480,10760,10790,10790,10760,98
20230927,143200,301717590,10770,10770,10770,10770,0
20230927,143100,301717590,10770,10770,10770,10770,0
20230927,143000,301717590,10770,10770,10770,10770,0
20230927,142900,301717590,10770,10770,10770,10770,0
20230927,142800,301717590,10770,10770,10770,10770,0
20230927,142700,301717590,10770,10770,10770,10770,0
20230927,142600,301717590,10770,10770,10770,10770,0
20230927,142500,301717590,10770,10770,10770,10770,0
20230927,142400,301717590,10770,10770,10770,10770,4
20230927,142300,301674510,10760,10760,10760,10760,0
20230927,142200,301674510,10760,10760,10760,10760,0
20230927,142100,301674510,10760,10760,10760,10760,0
20230927,142000,301674510,10760,10760,10760,10760,0
20230927,141900,301674510,10760,10760,10760,10760,0
20230927,141800,301674510,10760,10750,10760,10750,276
20230927,141700,298707360,10750,10750,10750,10750,0
20230927,141600,298707360,10750,10750,10750,10750,0
20230927,141500,298707360,10750,10750,10750,10750,11
20230927,141400,298589110,10740,10740,10740,10740,0
20230927,141300,298589110,10740,10740,10740,10740,215
20230927,141200,296280010,10740,10740,10740,10740,122
20230927,141100,294969730,10740,10740,10740,10740,11
20230927,141000,294851590,10750,10750,10750,10750,0
20230927,140900,294851590,10750,10750,10750,10750,0
20230927,140800,294851590,10750,10750,10750,10750,0
20230927,140700,294851590,10750,10750,10750,10750,0
20230927,140600,294851590,10750,10750,10750,10750,0
20230927,140500,294851590,10750,10750,10750,10750,0
20230927,140400,294851590,10750,10750,10750,10750,121
20230927,140300,293550840,10760,10760,10760,10760,1
20230927,140200,293540080,10760,10760,10760,10760,659
20230927,140100,286449240,10760,10780,10780,10760,50
20230927,140000,285910610,10810,10810,10810,10810,0
20230927,135900,285910610,10810,10810,10810,10810,0
20230927,135800,285910610,10810,10810,10810,10810,0
20230927,135700,285910610,10810,10810,10810,10810,0
20230927,135600,285910610,10810,10810,10810,10810,0
20230927,135500,285910610,10810,10810,10810,10810,0
20230927,135400,285910610,10810,10810,10810,10810,0
20230927,135300,285910610,10810,10810,10810,10810,0
20230927,135200,285910610,10810,10810,10810,10810,0
20230927,135100,285910610,10810,10810,10810,10810,0
20230927,135000,285910610,10810,10810,10810,10810,1
20230927,134900,285899800,10770,10770,10770,10770,2
20230927,134800,285878260,10770,10770,10770,10770,0
20230927,134700,285878260,10770,10760,10770,10760,459
20230927,134600,280936120,10750,10750,10750,10750,0
20230927,134500,280936120,10750,10750,10750,10750,0
20230927,134400,280936120,10750,10750,10750,10750,0
20230927,134300,280936120,10750,10750,10750,10750,0
20230927,134200,280936120,10750,10800,10800,10750,442
20230927,134100,276183300,10810,10810,10810,10810,0
20230927,134000,276183300,10810,10810,10810,10810,4
20230927,133900,276140060,10820,10830,10840,10820,104
20230927,133800,275014050,10830,10830,10830,10830,1
20230927,133700,275003220,10820,10820,10820,10820,0
20230927,133600,275003220,10820,10820,10820,10820,184
20230927,133500,273012340,10820,10820,10820,10820,0
20230927,133400,273012340,10820,10820,10820,10820,0
20230927,133300,273012340,10820,10820,10820,10820,0
20230927,133200,273012340,10820,10820,10820,10820,0
20230927,133100,273012340,10820,10820,10820,10820,0
20230927,133000,273012340,10820,10780,10820,10780,2500
20230927,132900,246035070,10750,10750,10750,10750,0
20230927,132800,246035070,10750,10750,10750,10750,0
20230927,132700,246035070,10750,10750,10750,10750,14
20230927,132600,245884570,10750,10750,10750,10750,0
20230927,132500,245884570,10750,10750,10750,10750,140
20230927,132400,244379570,10750,10750,10750,10750,200
20230927,132300,242229570,10750,10750,10750,10750,0
20230927,132200,242229570,10750,10750,10750,10750,0
20230927,132100,242229570,10750,10750,10750,10750,1
20230927,132000,242218820,10730,10730,10730,10730,0
20230927,131900,242218820,10730,10730,10730,10730,0
20230927,131800,242218820,10730,10730,10730,10730,100
20230927,131700,241145820,10710,10730,10730,10710,1373
20230927,131600,226438980,10750,10750,10750,10750,0
20230927,131500,226438980,10750,10750,10750,10750,0
20230927,131400,226438980,10750,10750,10750,10750,50
20230927,131300,225901480,10750,10750,10750,10750,6
20230927,131200,225836980,10750,10750,10750,10750,5
20230927,131100,225783230,10740,10740,10740,10740,50
20230927,131000,225246230,10730,10730,10730,10730,0
20230927,130900,225246230,10730,10730,10730,10730,0
20230927,130800,225246230,10730,10730,10730,10730,0
20230927,130700,225246230,10730,10730,10730,10730,0
20230927,130600,225246230,10730,10710,10730,10710,1184
20230927,130500,212563050,10700,10700,10700,10700,195
20230927,130400,210476550,10710,10710,10710,10710,0
20230927,130300,210476550,10710,10720,10720,10710,65
20230927,130200,209780320,10740,10740,10740,10740,0
20230927,130100,209780320,10740,10740,10740,10740,0
20230927,130000,209780320,10740,10740,10740,10740,0
20230927,125900,209780320,10740,10740,10740,10740,0
20230927,125800,209780320,10740,10740,10740,10740,0
20230927,125700,209780320,10740,10740,10740,10740,0
20230927,125600,209780320,10740,10740,10740,10740,0
20230927,125500,209780320,10740,10740,10740,10740,0
20230927,125400,209780320,10740,10740,10740,10740,0
20230927,125300,209780320,10740,10740,10740,10740,0
20230927,125200,209780320,10740,10740,10740,10740,1
20230927,125100,209769580,10700,10700,10700,10700,0
20230927,125000,209769580,10700,10700,10700,10700,0
20230927,124900,209769580,10700,10700,10700,10700,0
20230927,124800,209769580,10700,10700,10700,10700,0
20230927,124700,209769580,10700,10700,10700,10700,0
20230927,124600,209769580,10700,10700,10700,10700,0
20230927,124500,209769580,10700,10700,10700,10700,0
20230927,124400,209769580,10700,10700,10700,10700,0
20230927,124300,209769580,10700,10700,10700,10700,0
20230927,124200,209769580,10700,10700,10700,10700,0
20230927,124100,209769580,10700,10700,10700,10700,0
20230927,124000,209769580,10700,10700,10700,10700,0
20230927,123900,209769580,10700,10700,10700,10700,0
20230927,123800,209769580,10700,10700,10700,10700,177
20230927,123700,207875680,10700,10700,10700,10700,141
20230927,123600,206366980,10680,10680,10680,10680,2155
20230927,123500,183351580,10680,10680,10680,10680,0
20230927,123400,183351580,10680,10680,10680,10680,0
20230927,123300,183351580,10680,10680,10680,10680,1
20230927,123200,183340900,10680,10680,10680,10680,200
20230927,123100,181204900,10680,10680,10680,10680,5
20230927,123000,181151500,10680,10730,10730,10680,2774
20230927,122900,151471670,10750,10750,10750,10750,0
20230927,122800,151471670,10750,10750,10750,10750,0
20230927,122700,151471670,10750,10750,10750,10750,0
20230927,122600,151471670,10750,10750,10750,10750,0
20230927,122500,151471670,10750,10750,10750,10750,0
20230927,122400,151471670,10750,10750,10750,10750,0
20230927,122300,151471670,10750,10750,10750,10750,0
20230927,122200,151471670,10750,10750,10750,10750,0
20230927,122100,151471670,10750,10750,10750,10750,0
20230927,122000,151471670,10750,10750,10750,10750,0
20230927,121900,151471670,10750,10750,10750,10750,0
20230927,121800,151471670,10750,10750,10750,10750,1
20230927,121700,151460920,10740,10740,10740,10740,0
20230927,121600,151460920,10740,10740,10740,10740,0
20230927,121500,151460920,10740,10740,10740,10740,0
20230927,121400,151460920,10740,10730,10740,10730,20
20230927,121300,151246210,10730,10730,10730,10730,530
20230927,121200,145559310,10730,10730,10730,10730,0
20230927,121100,145559310,10730,10730,10730,10730,300
20230927,121000,142340310,10730,10730,10730,10730,0
20230927,120900,142340310,10730,10730,10730,10730,0
20230927,120800,142340310,10730,10730,10730,10730,252
20230927,120700,139636350,10740,10740,10740,10740,111
20230927,120600,138444210,10740,10740,10740,10740,0
20230927,120500,138444210,10740,10740,10740,10740,0
20230927,120400,138444210,10740,10740,10740,10740,0
20230927,120300,138444210,10740,10740,10740,10740,0
20230927,120200,138444210,10740,10740,10740,10740,0
20230927,120100,138444210,10740,10740,10740,10740,15
20230927,120000,138283110,10730,10730,10730,10730,0
20230927,115900,138283110,10730,10730,10730,10730,291
20230927,115800,135160680,10730,10730,10730,10730,0
20230927,115700,135160680,10730,10730,10730,10730,0
20230927,115600,135160680,10730,10730,10730,10730,1
20230927,115500,135149950,10730,10730,10730,10730,0
20230927,115400,135149950,10730,10730,10730,10730,0
20230927,115300,135149950,10730,10730,10730,10730,0
20230927,115200,135149950,10730,10730,10730,10730,0
20230927,115100,135149950,10730,10730,10730,10730,25
20230927,115000,134881700,10730,10730,10730,10730,1
20230927,114900,134870970,10740,10740,10740,10740,0
20230927,114800,134870970,10740,10730,10740,10730,125
20230927,114700,133528770,10750,10750,10750,10750,0
20230927,114600,133528770,10750,10750,10750,10750,0
20230927,114500,133528770,10750,10750,10750,10750,0
20230927,114400,133528770,10750,10740,10750,10740,916
20230927,114300,123681930,10740,10740,10740,10740,3
20230927,114200,123649710,10720,10720,10720,10720,0
20230927,114100,123649710,10720,10720,10720,10720,0
20230927,114000,123649710,10720,10720,10720,10720,0
20230927,113900,123649710,10720,10720,10720,10720,0
20230927,113800,123649710,10720,10720,10720,10720,23
20230927,113700,123403150,10720,10740,10740,10720,13
20230927,113600,123263710,10730,10730,10730,10730,0
20230927,113500,123263710,10730,10730,10730,10730,0
20230927,113400,123263710,10730,10730,10730,10730,0
20230927,113300,123263710,10730,10730,10730,10730,8
20230927,113200,123177870,10750,10750,10750,10750,0
20230927,113100,123177870,10750,10750,10750,10730,310
20230927,113000,119846780,10780,10770,10780,10760,11
20230927,112900,119728350,10780,10780,10780,10780,0
20230927,112800,119728350,10780,10710,10780,10710,7
20230927,112700,119653310,10710,10710,10720,10710,16
20230927,112600,119481870,10710,10750,10750,10710,279
20230927,112500,116491230,10720,10720,10720,10720,0
20230927,112400,116491230,10720,10720,10720,10720,137
20230927,112300,115022590,10720,10720,10720,10720,2
20230927,112200,115001150,10720,10720,10720,10720,2
20230927,112100,114979710,10720,10720,10720,10720,1
20230927,112000,114968990,10710,10710,10710,10710,0
20230927,111900,114968990,10710,10720,10720,10710,303
20230927,111800,111720850,10720,10720,10720,10720,2
20230927,111700,111699410,10720,10720,10720,10720,2
20230927,111600,111677970,10720,10720,10720,10720,2
20230927,111500,111656530,10710,10710,10710,10710,0
20230927,111400,111656530,10710,10710,10710,10710,1
20230927,111300,111645820,10710,10710,10710,10710,0
20230927,111200,111645820,10710,10710,10710,10710,0
20230927,111100,111645820,10710,10710,10710,10710,0
20230927,111000,111645820,10710,10710,10710,10710,0
20230927,110900,111645820,10710,10710,10710,10710,250
20230927,110800,108968320,10700,10700,10700,10700,7
20230927,110700,108893420,10710,10710,10710,10710,0
20230927,110600,108893420,10710,10710,10710,10710,0
20230927,110500,108893420,10710,10710,10710,10710,0
20230927,110400,108893420,10710,10720,10720,10710,17
20230927,110300,108711330,10720,10720,10720,10720,2
20230927,110200,108689890,10720,10720,10720,10720,2
20230927,110100,108668450,10720,10720,10720,10720,3
20230927,110000,108636290,10720,10720,10720,10720,3
20230927,105900,108604130,10720,10720,10720,10720,2
20230927,105800,108582690,10720,10720,10720,10720,3
20230927,105700,108550530,10720,10720,10720,10720,2
20230927,105600,108529090,10720,10720,10720,10720,1
20230927,105500,108518370,10720,10720,10720,10720,2
20230927,105400,108496930,10720,10720,10720,10720,3
20230927,105300,108464770,10720,10720,10720,10720,2
20230927,105200,108443330,10720,10720,10720,10720,2
20230927,105100,108421890,10720,10720,10720,10720,3
20230927,105000,108389730,10720,10720,10720,10720,2
20230927,104900,108368290,10720,10720,10720,10720,4
20230927,104800,108325410,10720,10720,10720,10720,3
20230927,104700,108293250,10720,10720,10720,10720,2
20230927,104600,108271810,10720,10720,10720,10720,2
20230927,104500,108250370,10720,10720,10720,10720,3
20230927,104400,108218210,10720,10720,10720,10720,2
20230927,104300,108196770,10720,10720,10720,10720,2
20230927,104200,108175330,10720,10720,10720,10720,4
20230927,104100,108132450,10720,10720,10720,10720,203
20230927,104000,105956290,10720,10720,10720,10720,3
20230927,103900,105924130,10720,10720,10720,10720,4
20230927,103800,105881250,10720,10720,10720,10720,103
20230927,103700,104777090,10720,10720,10720,10720,0
20230927,103600,104777090,10720,10720,10720,10720,3
20230927,103500,104744930,10710,10710,10710,10710,33
20230927,103400,104391500,10720,10720,10720,10720,300
20230927,103300,101175500,10710,10710,10710,10710,0
20230927,103200,101175500,10710,10710,10710,10710,0
20230927,103100,101175500,10710,10710,10710,10710,0
20230927,103000,101175500,10710,10710,10710,10710,0
20230927,102900,101175500,10710,10710,10710,10710,1
20230927,102800,101164790,10690,10690,10690,10690,0
20230927,102700,101164790,10690,10690,10690,10690,0
20230927,102600,101164790,10690,10690,10690,10690,0
20230927,102500,101164790,10690,10690,10690,10690,0
20230927,102400,101164790,10690,10740,10740,10690,200
20230927,102300,99025330,10740,10740,10740,10740,100
20230927,102200,97951330,10750,10750,10750,10750,0
20230927,102100,97951330,10750,10750,10750,10750,12
20230927,102000,97822330,10760,10760,10760,10760,15
20230927,101900,97660930,10780,10780,10780,10780,0
20230927,101800,97660930,10780,10780,10780,10780,0
20230927,101700,97660930,10780,10780,10780,10780,0
20230927,101600,97660930,10780,10780,10780,10780,0
20230927,101500,97660930,10780,10780,10780,10780,0
20230927,101400,97660930,10780,10780,10780,10780,5
20230927,101300,97607030,10740,10760,10780,10740,5
20230927,101200,97553260,10760,10770,10770,10740,33
20230927,101100,97197980,10730,10730,10730,10730,0
20230927,101000,97197980,10730,10740,10740,10730,25
20230927,100900,96929670,10730,10760,10760,10730,321
20230927,100800,93479610,10790,10790,10790,10790,0
20230927,100700,93479610,10790,10790,10790,10790,0
20230927,100600,93479610,10790,10790,10790,10790,1
20230927,100500,93468820,10760,10760,10760,10760,6
20230927,100400,93404260,10780,10760,10780,10760,508
20230927,100300,87928660,10770,10770,10770,10770,208
20230927,100200,85688500,10810,10810,10810,10810,0
20230927,100100,85688500,10810,10810,10810,10810,0
20230927,100000,85688500,10810,10810,10810,10810,0
20230927,095900,85688500,10810,10800,10810,10780,217
20230927,095800,83348920,10800,10800,10800,10800,0
20230927,095700,83348920,10800,10800,10800,10800,9
20230927,095600,83251720,10800,10800,10800,10800,0
20230927,095500,83251720,10800,10800,10800,10800,76
20230927,095400,82430920,10800,10800,10800,10800,0
20230927,095300,82430920,10800,10800,10800,10800,0
20230927,095200,82430920,10800,10800,10800,10800,14
20230927,095100,82279720,10820,10820,10820,10820,0
20230927,095000,82279720,10820,10820,10820,10820,1
20230927,094900,82268900,10790,10790,10790,10790,0
20230927,094800,82268900,10790,10790,10790,10790,0
20230927,094700,82268900,10790,10790,10790,10790,26
20230927,094600,81988360,10780,10780,10780,10780,0
20230927,094500,81988360,10780,10780,10780,10780,0
20230927,094400,81988360,10780,10790,10790,10780,230
20230927,094300,79506810,10820,10820,10820,10820,5
20230927,094200,79452710,10820,10820,10820,10820,107
20230927,094100,78294970,10820,10820,10820,10820,0
20230927,094000,78294970,10820,10770,10820,10770,113
20230927,093900,77072910,10750,10820,10820,10750,150
20230927,093800,75454310,10820,10820,10820,10820,6
20230927,093700,75389390,10820,10820,10820,10820,8
20230927,093600,75302830,10760,10760,10760,10760,1030
20230927,093500,64220030,10760,10760,10760,10760,119
20230927,093400,62939590,10750,10760,10760,10750,477
20230927,093300,57807530,10760,10750,10760,10750,281
20230927,093200,54786300,10750,10740,10750,10740,2259
20230927,093100,30506930,10730,10740,10740,10730,6
20230927,093000,30442540,10740,10720,10740,10720,120
20230927,092900,29156060,10740,10740,10740,10740,0
20230927,092800,29156060,10740,10740,10740,10740,0
20230927,092700,29156060,10740,10740,10740,10740,1
20230927,092600,29145320,10740,10740,10740,10740,1
20230927,092500,29134580,10750,10750,10750,10750,0
20230927,092400,29134580,10750,10750,10750,10750,0
20230927,092300,29134580,10750,10750,10750,10750,0
20230927,092200,29134580,10750,10750,10750,10750,0
20230927,092100,29134580,10750,10750,10750,10750,0
20230927,092000,29134580,10750,10750,10750,10750,60
20230927,091900,28489580,10750,10750,10750,10750,0
20230927,091800,28489580,10750,10750,10750,10750,500
20230927,091700,23114580,10700,10700,10700,10700,0
20230927,091600,23114580,10700,10700,10700,10700,0
20230927,091500,23114580,10700,10700,10700,10700,0
20230927,091400,23114580,10700,10700,10700,10700,0
20230927,091300,23114580,10700,10700,10700,10700,0
20230927,091200,23114580,10700,10730,10730,10700,1000
20230927,091100,12409010,10730,10730,10730,10730,119
20230927,091000,11132140,10730,10730,10730,10730,9
20230927,090900,11035570,10760,10760,10760,10760,56
20230927,090800,10433010,10720,10730,10730,10720,157
20230927,090700,8749530,10760,10760,10760,10760,0
20230927,090600,8749530,10760,10710,10760,10710,10
20230927,090500,8642380,10710,10710,10710,10710,0
20230927,090400,8642380,10710,10710,10710,10710,50
20230927,090300,8106880,10720,10720,10720,10720,111
20230927,090200,6916960,10640,10640,10640,10640,0
20230927,090100,6916960,10640,10660,10660,10640,128
20230927,090000,5553920,10660,10660,10720,10660,521