KissMeData/077970/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193600,315976180,13790,13790,13790,13790,430
20230908,193500,315976180,13790,13790,13790,13790,0
20230908,193400,315976180,13790,13790,13790,13790,0
20230908,193300,315976180,13790,13790,13790,13790,0
20230908,193200,315976180,13790,13790,13790,13790,0
20230908,193100,315976180,13790,13790,13790,13790,0
20230908,193000,315976180,13790,13790,13790,13790,0
20230908,192900,315976180,13790,13790,13790,13790,0
20230908,192800,315976180,13790,13790,13790,13790,0
20230908,192700,315976180,13790,13790,13790,13790,0
20230908,192600,315976180,13790,13790,13790,13790,0
20230908,192500,315976180,13790,13790,13790,13790,0
20230908,192400,315976180,13790,13790,13790,13790,0
20230908,192300,315976180,13790,13790,13790,13790,0
20230908,192200,315976180,13790,13790,13790,13790,0
20230908,192100,315976180,13790,13790,13790,13790,0
20230908,192000,315976180,13790,13790,13790,13790,0
20230908,191900,315976180,13790,13790,13790,13790,0
20230908,191800,315976180,13790,13790,13790,13790,0
20230908,191700,315976180,13790,13790,13790,13790,0
20230908,191600,315976180,13790,13790,13790,13790,0
20230908,191500,315976180,13790,13790,13790,13790,0
20230908,191400,315976180,13790,13790,13790,13790,0
20230908,191300,315976180,13790,13790,13790,13790,0
20230908,191200,315976180,13790,13790,13790,13790,0
20230908,191100,315976180,13790,13790,13790,13790,0
20230908,191000,315976180,13790,13790,13790,13790,0
20230908,190900,315976180,13790,13790,13790,13790,0
20230908,190800,315976180,13790,13790,13790,13790,0
20230908,190700,315976180,13790,13790,13790,13790,0
20230908,190600,315976180,13790,13790,13790,13790,430
20230908,190500,315976180,13790,13790,13790,13790,0
20230908,190400,315976180,13790,13790,13790,13790,0
20230908,190300,315976180,13790,13790,13790,13790,0
20230908,190200,315976180,13790,13790,13790,13790,0
20230908,190100,315976180,13790,13790,13790,13790,0
20230908,190000,315976180,13790,13790,13790,13790,0
20230908,185900,315976180,13790,13790,13790,13790,0
20230908,185800,315976180,13790,13790,13790,13790,0
20230908,185700,315976180,13790,13790,13790,13790,0
20230908,185600,315976180,13790,13790,13790,13790,0
20230908,185500,315976180,13790,13790,13790,13790,0
20230908,185400,315976180,13790,13790,13790,13790,0
20230908,185300,315976180,13790,13790,13790,13790,0
20230908,185200,315976180,13790,13790,13790,13790,0
20230908,185100,315976180,13790,13790,13790,13790,0
20230908,185000,315976180,13790,13790,13790,13790,0
20230908,184900,315976180,13790,13790,13790,13790,0
20230908,184800,315976180,13790,13790,13790,13790,0
20230908,184700,315976180,13790,13790,13790,13790,0
20230908,184600,315976180,13790,13790,13790,13790,0
20230908,184500,315976180,13790,13790,13790,13790,0
20230908,184400,315976180,13790,13790,13790,13790,0
20230908,184300,315976180,13790,13790,13790,13790,0
20230908,184200,315976180,13790,13790,13790,13790,0
20230908,184100,315976180,13790,13790,13790,13790,0
20230908,184000,315976180,13790,13790,13790,13790,0
20230908,183900,315976180,13790,13790,13790,13790,0
20230908,183800,315976180,13790,13790,13790,13790,0
20230908,183700,315976180,13790,13790,13790,13790,0
20230908,183600,315976180,13790,13790,13790,13790,430
20230908,183500,315976180,13790,13790,13790,13790,0
20230908,183400,315976180,13790,13790,13790,13790,0
20230908,183300,315976180,13790,13790,13790,13790,0
20230908,183200,315976180,13790,13790,13790,13790,0
20230908,183100,315976180,13790,13790,13790,13790,0
20230908,183000,315976180,13790,13790,13790,13790,0
20230908,182900,315976180,13790,13790,13790,13790,0
20230908,182800,315976180,13790,13790,13790,13790,0
20230908,182700,315976180,13790,13790,13790,13790,0
20230908,182600,315976180,13790,13790,13790,13790,0
20230908,182500,315976180,13790,13790,13790,13790,0
20230908,182400,315976180,13790,13790,13790,13790,0
20230908,182300,315976180,13790,13790,13790,13790,0
20230908,182200,315976180,13790,13790,13790,13790,0
20230908,182100,315976180,13790,13790,13790,13790,0
20230908,182000,315976180,13790,13790,13790,13790,0
20230908,181900,315976180,13790,13790,13790,13790,0
20230908,181800,315976180,13790,13790,13790,13790,0
20230908,181700,315976180,13790,13790,13790,13790,0
20230908,181600,315976180,13790,13790,13790,13790,0
20230908,181500,315976180,13790,13790,13790,13790,0
20230908,181400,315976180,13790,13790,13790,13790,0
20230908,181300,315976180,13790,13790,13790,13790,0
20230908,181200,315976180,13790,13790,13790,13790,0
20230908,181100,315976180,13790,13790,13790,13790,0
20230908,181000,315976180,13790,13790,13790,13790,0
20230908,180900,315976180,13790,13790,13790,13790,0
20230908,180800,315976180,13790,13790,13790,13790,0
20230908,180700,315976180,13790,13790,13790,13790,0
20230908,180600,315976180,13790,13790,13790,13790,430
20230908,180500,315976180,13790,13790,13790,13790,0
20230908,180400,315976180,13790,13790,13790,13790,0
20230908,180300,315976180,13790,13790,13790,13790,0
20230908,180200,315976180,13790,13790,13790,13790,0
20230908,180100,315976180,13790,13790,13790,13790,0
20230908,180000,315976180,13790,13790,13790,13790,0
20230908,175900,315976180,13790,13790,13790,13790,0
20230908,175800,315976180,13790,13790,13790,13790,0
20230908,175700,315976180,13790,13790,13790,13790,0
20230908,175600,315976180,13790,13790,13790,13790,0
20230908,175500,315976180,13790,13790,13790,13790,0
20230908,175400,315976180,13790,13790,13790,13790,0
20230908,175300,315976180,13790,13790,13790,13790,0
20230908,175200,315976180,13790,13790,13790,13790,0
20230908,175100,315976180,13790,13790,13790,13790,0
20230908,175000,315976180,13790,13790,13790,13790,0
20230908,174900,315976180,13790,13790,13790,13790,0
20230908,174800,315976180,13790,13790,13790,13790,0
20230908,174700,315976180,13790,13790,13790,13790,0
20230908,174600,315976180,13790,13790,13790,13790,0
20230908,174500,315976180,13790,13790,13790,13790,0
20230908,174400,315976180,13790,13790,13790,13790,0
20230908,174300,315976180,13790,13790,13790,13790,0
20230908,174200,315976180,13790,13790,13790,13790,0
20230908,174100,315976180,13790,13790,13790,13790,0
20230908,174000,315976180,13790,13790,13790,13790,0
20230908,173900,315976180,13790,13790,13790,13790,0
20230908,173800,315976180,13790,13790,13790,13790,0
20230908,173700,315976180,13790,13790,13790,13790,0
20230908,173600,315976180,13790,13790,13790,13790,430
20230908,173500,315976180,13790,13790,13790,13790,0
20230908,173400,315976180,13790,13790,13790,13790,0
20230908,173300,315976180,13790,13790,13790,13790,0
20230908,173200,315976180,13790,13790,13790,13790,0
20230908,173100,315976180,13790,13790,13790,13790,0
20230908,173000,315976180,13790,13790,13790,13790,0
20230908,172900,315976180,13790,13790,13790,13790,0
20230908,172800,315976180,13790,13790,13790,13790,0
20230908,172700,315976180,13790,13790,13790,13790,0
20230908,172600,315976180,13790,13790,13790,13790,0
20230908,172500,315976180,13790,13790,13790,13790,0
20230908,172400,315976180,13790,13790,13790,13790,0
20230908,172300,315976180,13790,13790,13790,13790,0
20230908,172200,315976180,13790,13790,13790,13790,0
20230908,172100,315976180,13790,13790,13790,13790,0
20230908,172000,315976180,13790,13790,13790,13790,0
20230908,171900,315976180,13790,13790,13790,13790,0
20230908,171800,315976180,13790,13790,13790,13790,0
20230908,171700,315976180,13790,13790,13790,13790,0
20230908,171600,315976180,13790,13790,13790,13790,0
20230908,171500,315976180,13790,13790,13790,13790,0
20230908,171400,315976180,13790,13790,13790,13790,0
20230908,171300,315976180,13790,13790,13790,13790,0
20230908,171200,315976180,13790,13790,13790,13790,0
20230908,171100,315976180,13790,13790,13790,13790,0
20230908,171000,315976180,13790,13790,13790,13790,0
20230908,170900,315976180,13790,13790,13790,13790,0
20230908,170800,315976180,13790,13790,13790,13790,0
20230908,170700,315976180,13790,13790,13790,13790,0
20230908,170600,315976180,13790,13790,13790,13790,430
20230908,170500,315976180,13790,13790,13790,13790,0
20230908,170400,315976180,13790,13790,13790,13790,0
20230908,170300,315976180,13790,13790,13790,13790,0
20230908,170200,315976180,13790,13790,13790,13790,0
20230908,170100,315976180,13790,13790,13790,13790,0
20230908,170000,315976180,13790,13790,13790,13790,0
20230908,165900,315976180,13790,13790,13790,13790,0
20230908,165800,315976180,13790,13790,13790,13790,0
20230908,165700,315976180,13790,13790,13790,13790,0
20230908,165600,315976180,13790,13790,13790,13790,0
20230908,165500,315976180,13790,13790,13790,13790,0
20230908,165400,315976180,13790,13790,13790,13790,0
20230908,165300,315976180,13790,13790,13790,13790,0
20230908,165200,315976180,13790,13790,13790,13790,0
20230908,165100,315976180,13790,13790,13790,13790,0
20230908,165000,315976180,13790,13790,13790,13790,0
20230908,164900,315976180,13790,13790,13790,13790,0
20230908,164800,315976180,13790,13790,13790,13790,0
20230908,164700,315976180,13790,13790,13790,13790,0
20230908,164600,315976180,13790,13790,13790,13790,0
20230908,164500,315976180,13790,13790,13790,13790,0
20230908,164400,315976180,13790,13790,13790,13790,0
20230908,164300,315976180,13790,13790,13790,13790,0
20230908,164200,315976180,13790,13790,13790,13790,0
20230908,164100,315976180,13790,13790,13790,13790,0
20230908,164000,315976180,13790,13790,13790,13790,0
20230908,163900,315976180,13790,13790,13790,13790,0
20230908,163800,315976180,13790,13790,13790,13790,0
20230908,163700,315976180,13790,13790,13790,13790,0
20230908,163600,315976180,13790,13790,13790,13790,430
20230908,163500,315976180,13790,13790,13790,13790,0
20230908,163400,315976180,13790,13790,13790,13790,0
20230908,163300,315976180,13790,13790,13790,13790,0
20230908,163200,315976180,13790,13790,13790,13790,0
20230908,163100,315976180,13790,13790,13790,13790,0
20230908,163000,315976180,13790,13790,13790,13790,0
20230908,162900,315976180,13790,13790,13790,13790,0
20230908,162800,315976180,13790,13790,13790,13790,0
20230908,162700,315976180,13790,13790,13790,13790,0
20230908,162600,315976180,13790,13790,13790,13790,0
20230908,162500,315976180,13790,13790,13790,13790,0
20230908,162400,315976180,13790,13790,13790,13790,0
20230908,162300,315976180,13790,13790,13790,13790,0
20230908,162200,315976180,13790,13790,13790,13790,0
20230908,162100,315976180,13790,13790,13790,13790,0
20230908,162000,315976180,13790,13790,13790,13790,0
20230908,161900,315976180,13790,13790,13790,13790,0
20230908,161800,315976180,13790,13790,13790,13790,0
20230908,161700,315976180,13790,13790,13790,13790,0
20230908,161600,315976180,13790,13790,13790,13790,0
20230908,161500,315976180,13790,13790,13790,13790,0
20230908,161400,315976180,13790,13790,13790,13790,0
20230908,161300,315976180,13790,13790,13790,13790,0
20230908,161200,315976180,13790,13790,13790,13790,0
20230908,161100,315976180,13790,13790,13790,13790,0
20230908,161000,315976180,13790,13790,13790,13790,0
20230908,160900,315976180,13790,13790,13790,13790,0
20230908,160800,315976180,13790,13790,13790,13790,0
20230908,160700,315976180,13790,13790,13790,13790,0
20230908,160600,315976180,13790,13790,13790,13790,430
20230908,160500,315976180,13790,13790,13790,13790,0
20230908,160400,315976180,13790,13790,13790,13790,0
20230908,160300,315976180,13790,13790,13790,13790,0
20230908,160200,315976180,13790,13790,13790,13790,0
20230908,160100,315976180,13790,13790,13790,13790,0
20230908,160000,315976180,13790,13790,13790,13790,0
20230908,155900,315976180,13790,13790,13790,13790,0
20230908,155800,315976180,13790,13790,13790,13790,0
20230908,155700,315976180,13790,13790,13790,13790,0
20230908,155600,315976180,13790,13790,13790,13790,0
20230908,155500,315976180,13790,13790,13790,13790,0
20230908,155400,315976180,13790,13790,13790,13790,0
20230908,155300,315976180,13790,13790,13790,13790,0
20230908,155200,315976180,13790,13790,13790,13790,0
20230908,155100,315976180,13790,13790,13790,13790,0
20230908,155000,315976180,13790,13790,13790,13790,0
20230908,154900,315976180,13790,13790,13790,13790,0
20230908,154800,315976180,13790,13790,13790,13790,0
20230908,154700,315976180,13790,13790,13790,13790,0
20230908,154600,315976180,13790,13790,13790,13790,0
20230908,154500,315976180,13790,13790,13790,13790,0
20230908,154400,315976180,13790,13790,13790,13790,0
20230908,154300,315976180,13790,13790,13790,13790,0
20230908,154200,315976180,13790,13790,13790,13790,0
20230908,154100,315976180,13790,13790,13790,13790,0
20230908,154000,315976180,13790,13790,13790,13790,0
20230908,153900,315976180,13790,13790,13790,13790,0
20230908,153800,315976180,13790,13790,13790,13790,0
20230908,153700,315976180,13790,13790,13790,13790,0
20230908,153600,315976180,13790,13790,13790,13790,430
20230908,153500,315976180,13790,13790,13790,13790,0
20230908,153400,315976180,13790,13790,13790,13790,0
20230908,153300,315976180,13790,13790,13790,13790,0
20230908,153200,315976180,13790,13790,13790,13790,0
20230908,153100,315976180,13790,13790,13790,13790,0
20230908,153000,315976180,13790,13790,13790,13790,430
20230908,152900,310046480,13800,13800,13800,13800,0
20230908,152800,310046480,13800,13800,13800,13800,0
20230908,152700,310046480,13800,13800,13800,13800,0
20230908,152600,310046480,13800,13800,13800,13800,0
20230908,152500,310046480,13800,13800,13800,13800,0
20230908,152400,310046480,13800,13800,13800,13800,0
20230908,152300,310046480,13800,13800,13800,13800,0
20230908,152200,310046480,13800,13800,13800,13800,0
20230908,152100,310046480,13800,13800,13800,13800,0
20230908,152000,310046480,13800,13800,13800,13800,0
20230908,151900,310046480,13800,13750,13800,13750,24
20230908,151800,309716430,13750,13760,13760,13740,190
20230908,151700,307103430,13770,13760,13770,13760,30
20230908,151600,306690510,13760,13760,13760,13760,22
20230908,151500,306387790,13760,13760,13760,13760,0
20230908,151400,306387790,13760,13780,13780,13760,12
20230908,151300,306222530,13780,13780,13780,13780,5
20230908,151200,306153630,13780,13760,13780,13760,64
20230908,151100,305272210,13760,13760,13760,13760,16
20230908,151000,305052050,13770,13760,13770,13760,15
20230908,150900,304845550,13760,13760,13760,13760,7
20230908,150800,304749230,13760,13770,13770,13760,18
20230908,150700,304501420,13770,13770,13770,13770,26
20230908,150600,304143400,13770,13770,13770,13770,9
20230908,150500,304019470,13770,13780,13780,13770,6
20230908,150400,303936840,13770,13770,13770,13770,17
20230908,150300,303702750,13770,13770,13770,13770,5
20230908,150200,303633900,13770,13770,13770,13770,15
20230908,150100,303427350,13760,13760,13760,13760,0
20230908,150000,303427350,13760,13760,13760,13760,11
20230908,145900,303275990,13760,13760,13760,13760,0
20230908,145800,303275990,13760,13780,13830,13760,55
20230908,145700,302517160,13760,13760,13760,13760,19
20230908,145600,302255720,13760,13760,13760,13760,0
20230908,145500,302255720,13760,13760,13760,13760,6
20230908,145400,302173160,13770,13760,13770,13760,31
20230908,145300,301746340,13760,13760,13760,13760,0
20230908,145200,301746340,13760,13760,13760,13760,14
20230908,145100,301553700,13760,13760,13760,13760,10
20230908,145000,301416100,13760,13760,13760,13760,6
20230908,144900,301333540,13790,13790,13790,13790,0
20230908,144800,301333540,13790,13760,13790,13760,230
20230908,144700,298163060,13770,13760,13770,13760,59
20230908,144600,297350680,13770,13730,13770,13730,175
20230908,144500,294943500,13730,13730,13730,13730,5
20230908,144400,294874850,13730,13730,13730,13730,24
20230908,144300,294545330,13730,13730,13730,13730,41
20230908,144200,293982400,13730,13730,13730,13730,5
20230908,144100,293913750,13730,13740,13740,13730,20
20230908,144000,293638990,13740,13740,13740,13740,8
20230908,143900,293529070,13740,13740,13740,13740,5
20230908,143800,293460370,13740,13740,13740,13740,23
20230908,143700,293144350,13740,13740,13740,13740,0
20230908,143600,293144350,13740,13740,13740,13740,16
20230908,143500,292924510,13740,13740,13740,13740,20
20230908,143400,292649710,13740,13740,13740,13740,5
20230908,143300,292581010,13740,13740,13740,13740,10
20230908,143200,292443610,13730,13730,13730,13730,0
20230908,143100,292443610,13730,13730,13730,13730,5
20230908,143000,292374960,13740,13730,13740,13730,20
20230908,142900,292100210,13730,13730,13730,13730,10
20230908,142800,291962910,13730,13730,13730,13730,15
20230908,142700,291756960,13730,13730,13730,13730,0
20230908,142600,291756960,13730,13730,13730,13730,11
20230908,142500,291605930,13730,13730,13730,13730,24
20230908,142400,291276410,13730,13730,13730,13730,9
20230908,142300,291152840,13730,13730,13730,13730,0
20230908,142200,291152840,13730,13730,13730,13730,0
20230908,142100,291152840,13730,13730,13730,13730,6
20230908,142000,291070460,13780,13730,13780,13730,90
20230908,141900,289832380,13720,13720,13720,13720,17
20230908,141800,289599140,13720,13720,13720,13720,0
20230908,141700,289599140,13720,13720,13720,13720,8
20230908,141600,289489380,13730,13730,13730,13730,14
20230908,141500,289297160,13720,13720,13720,13720,0
20230908,141400,289297160,13720,13740,13740,13720,14
20230908,141300,289104980,13730,13730,13730,13730,14
20230908,141200,288912760,13720,13720,13720,13720,21
20230908,141100,288624640,13720,13720,13720,13720,2
20230908,141000,288597200,13720,13720,13720,13720,3
20230908,140900,288556040,13710,13710,13720,13710,24
20230908,140800,288226990,13710,13710,13710,13710,0
20230908,140700,288226990,13710,13710,13710,13710,21
20230908,140600,287939080,13710,13710,13710,13710,15
20230908,140500,287733430,13710,13710,13710,13710,8
20230908,140400,287623750,13720,13720,13730,13710,37
20230908,140300,287115850,13720,13720,13720,13720,30
20230908,140200,286704250,13720,13720,13720,13720,7
20230908,140100,286608210,13720,13720,13720,13720,0
20230908,140000,286608210,13720,13710,13720,13710,30
20230908,135900,286196790,13710,13710,13710,13710,5
20230908,135800,286128240,13710,13710,13710,13710,5
20230908,135700,286059690,13710,13710,13710,13710,6
20230908,135600,285977430,13710,13710,13710,13710,315
20230908,135500,281658780,13710,13720,13720,13710,93
20230908,135400,280383740,13780,13750,13780,13750,80
20230908,135300,279281910,13710,13710,13710,13710,7
20230908,135200,279185940,13710,13720,13720,13710,7
20230908,135100,279089920,13720,13720,13720,13720,0
20230908,135000,279089920,13720,13720,13720,13720,34
20230908,134900,278623440,13720,13720,13720,13720,32
20230908,134800,278184400,13720,13720,13720,13720,9
20230908,134700,278060920,13720,13720,13720,13720,10
20230908,134600,277923720,13720,13720,13720,13720,0
20230908,134500,277923720,13720,13720,13720,13720,8
20230908,134400,277813960,13770,13770,13770,13770,0
20230908,134300,277813960,13770,13730,13770,13730,14
20230908,134200,277621640,13730,13720,13730,13720,41
20230908,134100,277058760,13720,13720,13720,13720,10
20230908,134000,276921560,13720,13720,13720,13720,14
20230908,133900,276729480,13720,13720,13720,13720,5
20230908,133800,276660880,13720,13720,13720,13720,5
20230908,133700,276592280,13720,13720,13720,13720,20
20230908,133600,276317880,13740,13720,13740,13720,19
20230908,133500,276057000,13750,13750,13750,13750,33
20230908,133400,275603250,13750,13750,13750,13750,3
20230908,133300,275562000,13720,13720,13720,13720,7
20230908,133200,275465960,13740,13720,13740,13710,57
20230908,133100,274683100,13710,13700,13710,13700,13
20230908,133000,274504920,13700,13700,13700,13700,50
20230908,132900,273819920,13700,13700,13700,13700,13
20230908,132800,273641820,13710,13700,13710,13700,13
20230908,132700,273463690,13710,13710,13710,13710,6
20230908,132600,273381430,13700,13700,13710,13700,19
20230908,132500,273121120,13710,13710,13710,13710,0
20230908,132400,273121120,13710,13700,13710,13700,24
20230908,132300,272792130,13710,13710,13710,13710,0
20230908,132200,272792130,13710,13710,13710,13710,34
20230908,132100,272325990,13700,13720,13720,13700,29
20230908,132000,271928410,13740,13740,13740,13740,0
20230908,131900,271928410,13740,13700,13740,13700,10
20230908,131800,271791250,13700,13700,13700,13700,14
20230908,131700,271599450,13700,13710,13710,13700,9
20230908,131600,271476140,13710,13700,13710,13700,23
20230908,131500,271160860,13700,13700,13700,13700,0
20230908,131400,271160860,13700,13700,13700,13700,8
20230908,131300,271051260,13700,13700,13700,13700,0
20230908,131200,271051260,13700,13690,13700,13690,28
20230908,131100,270667930,13690,13690,13690,13690,25
20230908,131000,270325680,13690,13700,13700,13690,26
20230908,130900,269969530,13690,13690,13690,13690,6
20230908,130800,269887390,13710,13710,13710,13710,7
20230908,130700,269791420,13710,13710,13710,13710,15
20230908,130600,269585770,13720,13720,13720,13720,7
20230908,130500,269489730,13710,13710,13710,13710,21
20230908,130400,269201820,13710,13710,13710,13710,6
20230908,130300,269119560,13690,13700,13730,13690,27
20230908,130200,268749470,13690,13690,13690,13690,19
20230908,130100,268489360,13700,13700,13700,13700,0
20230908,130000,268489360,13700,13700,13700,13700,7
20230908,125900,268393460,13700,13690,13700,13690,93
20230908,125800,267119500,13700,13700,13700,13700,373
20230908,125700,262009400,13700,13700,13700,13700,12
20230908,125600,261845000,13700,13700,13700,13700,0
20230908,125500,261845000,13700,13700,13700,13700,23
20230908,125400,261529900,13700,13700,13700,13700,15
20230908,125300,261324400,13700,13700,13700,13700,9
20230908,125200,261201100,13710,13720,13720,13700,19
20230908,125100,260940670,13700,13700,13700,13700,0
20230908,125000,260940670,13700,13710,13750,13700,8
20230908,124900,260831010,13710,13720,13720,13700,29
20230908,124800,260433650,13720,13720,13720,13700,13
20230908,124700,260255470,13720,13720,13720,13720,1
20230908,124600,260241750,13680,13690,13720,13680,4
20230908,124500,260186950,13690,13700,13700,13690,6
20230908,124400,260104800,13690,13680,13690,13680,6
20230908,124300,260022710,13680,13690,13690,13680,24
20230908,124200,259694250,13690,13690,13690,13690,0
20230908,124100,259694250,13690,13690,13690,13690,11
20230908,124000,259543660,13690,13690,13690,13690,11
20230908,123900,259393070,13690,13690,13690,13690,20
20230908,123800,259119270,13730,13690,13730,13690,19
20230908,123700,258859120,13750,13750,13750,13750,0
20230908,123600,258859120,13750,13690,13750,13690,163
20230908,123500,256627590,13700,13700,13700,13690,21
20230908,123400,256339940,13700,13700,13700,13690,759
20230908,123300,245945660,13700,13700,13710,13700,52
20230908,123200,245232990,13700,13700,13700,13700,0
20230908,123100,245232990,13700,13700,13700,13700,7
20230908,123000,245137090,13710,13710,13710,13710,10
20230908,122900,244999990,13710,13710,13710,13710,10
20230908,122800,244862890,13700,13700,13700,13700,0
20230908,122700,244862890,13700,13700,13700,13700,10
20230908,122600,244725890,13700,13790,13820,13700,312
20230908,122500,240418600,13800,13710,13800,13710,249
20230908,122400,236986730,13690,13690,13690,13690,22
20230908,122300,236685550,13690,13690,13690,13690,10
20230908,122200,236548650,13690,13690,13690,13690,0
20230908,122100,236548650,13690,13690,13690,13690,8
20230908,122000,236439130,13700,13700,13700,13700,0
20230908,121900,236439130,13700,13690,13700,13690,505
20230908,121800,229520680,13690,13690,13690,13690,0
20230908,121700,229520680,13690,13690,13690,13690,31
20230908,121600,229096290,13690,13690,13690,13690,0
20230908,121500,229096290,13690,13690,13690,13690,0
20230908,121400,229096290,13690,13690,13690,13690,20
20230908,121300,228822490,13690,13690,13690,13690,0
20230908,121200,228822490,13690,13690,13690,13690,5
20230908,121100,228754040,13680,13680,13680,13680,0
20230908,121000,228754040,13680,13680,13680,13680,0
20230908,120900,228754040,13680,13700,13800,13680,119
20230908,120800,227124100,13690,13690,13690,13690,4
20230908,120700,227069340,13690,13690,13690,13690,17
20230908,120600,226836610,13690,13690,13690,13690,5
20230908,120500,226768160,13690,13690,13690,13690,8
20230908,120400,226658640,13690,13690,13690,13690,23
20230908,120300,226343770,13690,13700,13700,13690,24
20230908,120200,226015020,13690,13690,13690,13690,7
20230908,120100,225919190,13690,13690,13690,13690,267
20230908,120000,222263960,13690,13690,13690,13690,8
20230908,115900,222154440,13700,13700,13700,13700,0
20230908,115800,222154440,13700,13690,13700,13690,49
20230908,115700,221483240,13700,13690,13700,13690,8
20230908,115600,221373710,13690,13690,13690,13690,5
20230908,115500,221305260,13700,13700,13700,13700,17
20230908,115400,221072360,13700,13700,13700,13700,0
20230908,115300,221072360,13700,13700,13700,13700,10
20230908,115200,220935360,13700,13700,13700,13700,5
20230908,115100,220866860,13700,13700,13700,13700,10
20230908,115000,220729860,13700,13700,13700,13700,15
20230908,114900,220524360,13700,13700,13700,13700,0
20230908,114800,220524360,13700,13700,13700,13700,52
20230908,114700,219811960,13700,13700,13700,13700,5
20230908,114600,219743460,13700,13700,13700,13700,0
20230908,114500,219743460,13700,13700,13700,13700,23
20230908,114400,219428360,13700,13700,13700,13700,5
20230908,114300,219359860,13700,13700,13700,13700,6
20230908,114200,219277660,13700,13700,13700,13700,15
20230908,114100,219072160,13700,13700,13700,13700,8
20230908,114000,218962560,13710,13710,13710,13710,9
20230908,113900,218839170,13720,13690,13720,13690,483
20230908,113800,212212760,13700,13700,13710,13700,20
20230908,113700,211938670,13700,13700,13700,13700,5
20230908,113600,211870170,13690,13690,13690,13690,10
20230908,113500,211733270,13700,13700,13700,13700,945
20230908,113400,198786770,13690,13690,13690,13690,5
20230908,113300,198718320,13690,13690,13690,13690,6
20230908,113200,198636180,13690,13690,13700,13690,234
20230908,113100,195430820,13690,13690,13690,13690,13
20230908,113000,195252850,13690,13690,13690,13690,0
20230908,112900,195252850,13690,13690,13690,13690,29
20230908,112800,194855840,13700,13700,13700,13700,9
20230908,112700,194732540,13700,13700,13700,13700,0
20230908,112600,194732540,13700,13710,13710,13700,9
20230908,112500,194609210,13710,13710,13710,13710,4
20230908,112400,194554370,13710,13710,13710,13710,8
20230908,112300,194444690,13710,13690,13710,13690,106
20230908,112200,192991840,13690,13690,13690,13690,0
20230908,112100,192991840,13690,13690,13690,13690,15
20230908,112000,192786490,13700,13690,13700,13690,8
20230908,111900,192676940,13690,13690,13690,13690,115
20230908,111800,191102590,13690,13690,13690,13690,0
20230908,111700,191102590,13690,13680,13690,13680,101
20230908,111600,189720410,13680,13680,13680,13680,0
20230908,111500,189720410,13680,13680,13680,13680,0
20230908,111400,189720410,13680,13680,13680,13680,7
20230908,111300,189624650,13690,13680,13690,13680,24
20230908,111200,189296240,13690,13680,13690,13680,13
20230908,111100,189118350,13690,13690,13690,13690,10
20230908,111000,188981450,13680,13680,13680,13680,7
20230908,110900,188885690,13680,13690,13690,13680,100
20230908,110800,187517640,13710,13710,13710,13710,10
20230908,110700,187380540,13680,13680,13680,13680,269
20230908,110600,183700620,13690,13710,13710,13690,1936
20230908,110500,157177380,13710,13710,13710,13710,103
20230908,110400,155765250,13710,13710,13710,13710,4
20230908,110300,155710410,13710,13710,13710,13710,10
20230908,110200,155573310,13710,13700,13710,13700,68
20230908,110100,154641530,13700,13700,13700,13700,1
20230908,110000,154627830,13720,13710,13720,13700,182
20230908,105900,152132560,13710,13710,13710,13710,5
20230908,105800,152064010,13710,13700,13710,13700,11
20230908,105700,151913300,13700,13700,13700,13700,15
20230908,105600,151707800,13700,13700,13700,13700,35
20230908,105500,151228300,13710,13710,13710,13710,5
20230908,105400,151159750,13720,13710,13720,13700,227
20230908,105300,148048140,13710,13710,13710,13710,50
20230908,105200,147362640,13710,13710,13710,13710,0
20230908,105100,147362640,13710,13710,13710,13710,14
20230908,105000,147170700,13700,13710,13710,13700,11
20230908,104900,147019950,13710,13710,13710,13710,10
20230908,104800,146882850,13700,13700,13700,13700,14
20230908,104700,146691050,13700,13710,13710,13700,9
20230908,104600,146567700,13710,13700,13710,13700,29
20230908,104500,146170350,13710,13710,13710,13710,50
20230908,104400,145484850,13710,13710,13710,13710,10
20230908,104300,145347750,13710,13700,13710,13700,55
20230908,104200,144594040,13700,13700,13700,13700,0
20230908,104100,144594040,13700,13710,13710,13700,14
20230908,104000,144402140,13710,13710,13710,13710,5
20230908,103900,144333590,13700,13710,13710,13700,1120
20230908,103800,128979390,13710,13710,13710,13710,24
20230908,103700,128650350,13710,13710,13710,13710,9
20230908,103600,128526960,13710,13710,13710,13710,6
20230908,103500,128444700,13710,13710,13720,13710,76
20230908,103400,127402130,13710,13710,13710,13710,30
20230908,103300,126990830,13710,13710,13710,13710,36
20230908,103200,126497270,13710,13710,13720,13710,80
20230908,103100,125399870,13710,13710,13710,13710,9
20230908,103000,125276480,13720,13710,13720,13710,105
20230908,102900,123835930,13710,13710,13710,13710,5
20230908,102800,123767380,13710,13710,13710,13710,40
20230908,102700,123218980,13710,13720,13720,13710,27
20230908,102600,122848790,13720,13720,13720,13710,426
20230908,102500,117005070,13720,13720,13720,13720,10
20230908,102400,116867870,13720,13720,13720,13720,0
20230908,102300,116867870,13720,13720,13720,13720,7
20230908,102200,116771830,13720,13790,13790,13720,11
20230908,102100,116620840,13710,13760,13760,13710,109
20230908,102000,115125340,13820,13820,13820,13820,0
20230908,101900,115125340,13820,13820,13820,13820,0
20230908,101800,115125340,13820,13710,13820,13710,136
20230908,101700,113253080,13700,13700,13700,13700,5
20230908,101600,113184580,13710,13710,13710,13710,98
20230908,101500,111841000,13710,13710,13710,13710,52
20230908,101400,111128080,13710,13710,13710,13710,5
20230908,101300,111059530,13700,13710,13710,13700,111
20230908,101200,109537780,13710,13730,13730,13710,1004
20230908,101100,95764080,13730,13730,13730,13730,88
20230908,101000,94555840,13740,13740,13740,13740,300
20230908,100900,90433840,13750,13750,13750,13750,128
20230908,100800,88673840,13750,13760,13760,13750,28
20230908,100700,88288630,13770,13770,13770,13770,5
20230908,100600,88219780,13760,13770,13770,13760,824
20230908,100500,76873720,13770,13770,13770,13770,100
20230908,100400,75496720,13770,13770,13770,13770,8
20230908,100300,75386560,13770,13770,13790,13770,461
20230908,100200,69038450,13770,13760,13770,13760,20
20230908,100100,68763100,13760,13760,13760,13760,55
20230908,100000,68006300,13750,13750,13750,13750,4
20230908,095900,67951300,13750,13750,13750,13750,0
20230908,095800,67951300,13750,13750,13750,13750,0
20230908,095700,67951300,13750,13750,13750,13750,0
20230908,095600,67951300,13750,13750,13750,13750,37
20230908,095500,67442550,13750,13750,13750,13750,0
20230908,095400,67442550,13750,13750,13750,13750,0
20230908,095300,67442550,13750,13750,13750,13750,0
20230908,095200,67442550,13750,13760,13760,13750,50
20230908,095100,66754860,13770,13770,13770,13770,100
20230908,095000,65377860,13770,13770,13770,13770,587
20230908,094900,57294870,13770,13770,13770,13770,26
20230908,094800,56936850,13770,13770,13770,13770,0
20230908,094700,56936850,13770,13770,13770,13770,237
20230908,094600,53673360,13820,13820,13820,13820,0
20230908,094500,53673360,13820,13820,13820,13820,0
20230908,094400,53673360,13820,13820,13820,13820,0
20230908,094300,53673360,13820,13820,13820,13820,0
20230908,094200,53673360,13820,13820,13820,13820,0
20230908,094100,53673360,13820,13820,13820,13820,0
20230908,094000,53673360,13820,13820,13820,13820,369
20230908,093900,48573780,13820,13820,13820,13820,1
20230908,093800,48559960,13820,13820,13820,13820,1
20230908,093700,48546140,13820,13820,13820,13820,0
20230908,093600,48546140,13820,13820,13820,13820,0
20230908,093500,48546140,13820,13820,13820,13820,0
20230908,093400,48546140,13820,13820,13820,13820,0
20230908,093300,48546140,13820,13820,13820,13820,0
20230908,093200,48546140,13820,13820,13820,13820,1
20230908,093100,48532320,13780,13780,13780,13780,0
20230908,093000,48532320,13780,13800,13800,13780,971
20230908,092900,35141760,13820,13820,13820,13820,0
20230908,092800,35141760,13820,13820,13820,13820,0
20230908,092700,35141760,13820,13820,13820,13820,0
20230908,092600,35141760,13820,13820,13820,13820,34
20230908,092500,34671880,13810,13810,13810,13810,0
20230908,092400,34671880,13810,13810,13810,13810,183
20230908,092300,32144650,13810,13810,13810,13810,28
20230908,092200,31757970,13820,13820,13820,13820,161
20230908,092100,29532950,13820,13820,13820,13820,0
20230908,092000,29532950,13820,13820,13820,13820,0
20230908,091900,29532950,13820,13820,13820,13820,550
20230908,091800,21931950,13820,13820,13820,13820,0
20230908,091700,21931950,13820,13820,13820,13820,0
20230908,091600,21931950,13820,13820,13820,13820,34
20230908,091500,21462070,13820,13820,13820,13820,38
20230908,091400,20936910,13820,13820,13820,13820,11
20230908,091300,20784890,13810,13810,13810,13810,0
20230908,091200,20784890,13810,13810,13810,13810,2
20230908,091100,20757270,13810,13810,13810,13810,0
20230908,091000,20757270,13810,13810,13810,13810,4
20230908,090900,20702030,13830,13830,13830,13830,0
20230908,090800,20702030,13830,13820,13830,13820,114
20230908,090700,19125830,13820,13820,13820,13820,395
20230908,090600,13666930,13820,13870,13870,13820,332
20230908,090500,9072090,13870,13870,13870,13870,504
20230908,090400,2081610,13880,13880,13880,13880,17
20230908,090300,1845650,13970,13970,13970,13970,0
20230908,090200,1845650,13970,13970,13970,13970,0
20230908,090100,1845650,13970,13970,13970,13970,16
20230908,090000,1622130,13970,14130,14130,13970,115