KissMeData/159010/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,200300,553347410,12770,12770,12770,12770,245
20230904,200200,553347410,12770,12770,12770,12770,0
20230904,200100,553347410,12770,12770,12770,12770,0
20230904,200000,553347410,12770,12770,12770,12770,0
20230904,195900,553347410,12770,12770,12770,12770,0
20230904,195800,553347410,12770,12770,12770,12770,0
20230904,195700,553347410,12770,12770,12770,12770,0
20230904,195600,553347410,12770,12770,12770,12770,0
20230904,195500,553347410,12770,12770,12770,12770,0
20230904,195400,553347410,12770,12770,12770,12770,0
20230904,195300,553347410,12770,12770,12770,12770,0
20230904,195200,553347410,12770,12770,12770,12770,0
20230904,195100,553347410,12770,12770,12770,12770,0
20230904,195000,553347410,12770,12770,12770,12770,0
20230904,194900,553347410,12770,12770,12770,12770,0
20230904,194800,553347410,12770,12770,12770,12770,0
20230904,194700,553347410,12770,12770,12770,12770,0
20230904,194600,553347410,12770,12770,12770,12770,0
20230904,194500,553347410,12770,12770,12770,12770,0
20230904,194400,553347410,12770,12770,12770,12770,0
20230904,194300,553347410,12770,12770,12770,12770,0
20230904,194200,553347410,12770,12770,12770,12770,0
20230904,194100,553347410,12770,12770,12770,12770,0
20230904,194000,553347410,12770,12770,12770,12770,0
20230904,193900,553347410,12770,12770,12770,12770,0
20230904,193800,553347410,12770,12770,12770,12770,0
20230904,193700,553347410,12770,12770,12770,12770,0
20230904,193600,553347410,12770,12770,12770,12770,0
20230904,193500,553347410,12770,12770,12770,12770,0
20230904,193400,553347410,12770,12770,12770,12770,0
20230904,193300,553347410,12770,12770,12770,12770,245
20230904,193200,553347410,12770,12770,12770,12770,0
20230904,193100,553347410,12770,12770,12770,12770,0
20230904,193000,553347410,12770,12770,12770,12770,0
20230904,192900,553347410,12770,12770,12770,12770,0
20230904,192800,553347410,12770,12770,12770,12770,0
20230904,192700,553347410,12770,12770,12770,12770,0
20230904,192600,553347410,12770,12770,12770,12770,0
20230904,192500,553347410,12770,12770,12770,12770,0
20230904,192400,553347410,12770,12770,12770,12770,0
20230904,192300,553347410,12770,12770,12770,12770,0
20230904,192200,553347410,12770,12770,12770,12770,0
20230904,192100,553347410,12770,12770,12770,12770,0
20230904,192000,553347410,12770,12770,12770,12770,0
20230904,191900,553347410,12770,12770,12770,12770,0
20230904,191800,553347410,12770,12770,12770,12770,0
20230904,191700,553347410,12770,12770,12770,12770,0
20230904,191600,553347410,12770,12770,12770,12770,0
20230904,191500,553347410,12770,12770,12770,12770,0
20230904,191400,553347410,12770,12770,12770,12770,0
20230904,191300,553347410,12770,12770,12770,12770,0
20230904,191200,553347410,12770,12770,12770,12770,0
20230904,191100,553347410,12770,12770,12770,12770,0
20230904,191000,553347410,12770,12770,12770,12770,0
20230904,190900,553347410,12770,12770,12770,12770,0
20230904,190800,553347410,12770,12770,12770,12770,0
20230904,190700,553347410,12770,12770,12770,12770,0
20230904,190600,553347410,12770,12770,12770,12770,0
20230904,190500,553347410,12770,12770,12770,12770,0
20230904,190400,553347410,12770,12770,12770,12770,0
20230904,190300,553347410,12770,12770,12770,12770,245
20230904,190200,553347410,12770,12770,12770,12770,0
20230904,190100,553347410,12770,12770,12770,12770,0
20230904,190000,553347410,12770,12770,12770,12770,0
20230904,185900,553347410,12770,12770,12770,12770,0
20230904,185800,553347410,12770,12770,12770,12770,0
20230904,185700,553347410,12770,12770,12770,12770,0
20230904,185600,553347410,12770,12770,12770,12770,0
20230904,185500,553347410,12770,12770,12770,12770,0
20230904,185400,553347410,12770,12770,12770,12770,0
20230904,185300,553347410,12770,12770,12770,12770,0
20230904,185200,553347410,12770,12770,12770,12770,0
20230904,185100,553347410,12770,12770,12770,12770,0
20230904,185000,553347410,12770,12770,12770,12770,0
20230904,184900,553347410,12770,12770,12770,12770,0
20230904,184800,553347410,12770,12770,12770,12770,0
20230904,184700,553347410,12770,12770,12770,12770,0
20230904,184600,553347410,12770,12770,12770,12770,0
20230904,184500,553347410,12770,12770,12770,12770,0
20230904,184400,553347410,12770,12770,12770,12770,0
20230904,184300,553347410,12770,12770,12770,12770,0
20230904,184200,553347410,12770,12770,12770,12770,0
20230904,184100,553347410,12770,12770,12770,12770,0
20230904,184000,553347410,12770,12770,12770,12770,0
20230904,183900,553347410,12770,12770,12770,12770,0
20230904,183800,553347410,12770,12770,12770,12770,0
20230904,183700,553347410,12770,12770,12770,12770,0
20230904,183600,553347410,12770,12770,12770,12770,0
20230904,183500,553347410,12770,12770,12770,12770,0
20230904,183400,553347410,12770,12770,12770,12770,0
20230904,183300,553347410,12770,12770,12770,12770,245
20230904,183200,553347410,12770,12770,12770,12770,0
20230904,183100,553347410,12770,12770,12770,12770,0
20230904,183000,553347410,12770,12770,12770,12770,0
20230904,182900,553347410,12770,12770,12770,12770,0
20230904,182800,553347410,12770,12770,12770,12770,0
20230904,182700,553347410,12770,12770,12770,12770,0
20230904,182600,553347410,12770,12770,12770,12770,0
20230904,182500,553347410,12770,12770,12770,12770,0
20230904,182400,553347410,12770,12770,12770,12770,0
20230904,182300,553347410,12770,12770,12770,12770,0
20230904,182200,553347410,12770,12770,12770,12770,0
20230904,182100,553347410,12770,12770,12770,12770,0
20230904,182000,553347410,12770,12770,12770,12770,0
20230904,181900,553347410,12770,12770,12770,12770,0
20230904,181800,553347410,12770,12770,12770,12770,0
20230904,181700,553347410,12770,12770,12770,12770,0
20230904,181600,553347410,12770,12770,12770,12770,0
20230904,181500,553347410,12770,12770,12770,12770,0
20230904,181400,553347410,12770,12770,12770,12770,0
20230904,181300,553347410,12770,12770,12770,12770,0
20230904,181200,553347410,12770,12770,12770,12770,0
20230904,181100,553347410,12770,12770,12770,12770,0
20230904,181000,553347410,12770,12770,12770,12770,0
20230904,180900,553347410,12770,12770,12770,12770,0
20230904,180800,553347410,12770,12770,12770,12770,0
20230904,180700,553347410,12770,12770,12770,12770,0
20230904,180600,553347410,12770,12770,12770,12770,0
20230904,180500,553347410,12770,12770,12770,12770,0
20230904,180400,553347410,12770,12770,12770,12770,0
20230904,180300,553347410,12770,12770,12770,12770,245
20230904,180200,553347410,12770,12770,12770,12770,0
20230904,180100,553347410,12770,12770,12770,12770,0
20230904,180000,553347410,12770,12770,12770,12770,0
20230904,175900,553347410,12770,12770,12770,12770,0
20230904,175800,553347410,12770,12770,12770,12770,0
20230904,175700,553347410,12770,12770,12770,12770,0
20230904,175600,553347410,12770,12770,12770,12770,0
20230904,175500,553347410,12770,12770,12770,12770,0
20230904,175400,553347410,12770,12770,12770,12770,0
20230904,175300,553347410,12770,12770,12770,12770,0
20230904,175200,553347410,12770,12770,12770,12770,0
20230904,175100,553347410,12770,12770,12770,12770,0
20230904,175000,553347410,12770,12770,12770,12770,0
20230904,174900,553347410,12770,12770,12770,12770,0
20230904,174800,553347410,12770,12770,12770,12770,0
20230904,174700,553347410,12770,12770,12770,12770,0
20230904,174600,553347410,12770,12770,12770,12770,0
20230904,174500,553347410,12770,12770,12770,12770,0
20230904,174400,553347410,12770,12770,12770,12770,0
20230904,174300,553347410,12770,12770,12770,12770,0
20230904,174200,553347410,12770,12770,12770,12770,0
20230904,174100,553347410,12770,12770,12770,12770,0
20230904,174000,553347410,12770,12770,12770,12770,0
20230904,173900,553347410,12770,12770,12770,12770,0
20230904,173800,553347410,12770,12770,12770,12770,0
20230904,173700,553347410,12770,12770,12770,12770,0
20230904,173600,553347410,12770,12770,12770,12770,0
20230904,173500,553347410,12770,12770,12770,12770,0
20230904,173400,553347410,12770,12770,12770,12770,0
20230904,173300,553347410,12770,12770,12770,12770,245
20230904,173200,553347410,12770,12770,12770,12770,0
20230904,173100,553347410,12770,12770,12770,12770,0
20230904,173000,553347410,12770,12770,12770,12770,0
20230904,172900,553347410,12770,12770,12770,12770,0
20230904,172800,553347410,12770,12770,12770,12770,0
20230904,172700,553347410,12770,12770,12770,12770,0
20230904,172600,553347410,12770,12770,12770,12770,0
20230904,172500,553347410,12770,12770,12770,12770,0
20230904,172400,553347410,12770,12770,12770,12770,0
20230904,172300,553347410,12770,12770,12770,12770,0
20230904,172200,553347410,12770,12770,12770,12770,0
20230904,172100,553347410,12770,12770,12770,12770,0
20230904,172000,553347410,12770,12770,12770,12770,0
20230904,171900,553347410,12770,12770,12770,12770,0
20230904,171800,553347410,12770,12770,12770,12770,0
20230904,171700,553347410,12770,12770,12770,12770,0
20230904,171600,553347410,12770,12770,12770,12770,0
20230904,171500,553347410,12770,12770,12770,12770,0
20230904,171400,553347410,12770,12770,12770,12770,0
20230904,171300,553347410,12770,12770,12770,12770,0
20230904,171200,553347410,12770,12770,12770,12770,0
20230904,171100,553347410,12770,12770,12770,12770,0
20230904,171000,553347410,12770,12770,12770,12770,0
20230904,170900,553347410,12770,12770,12770,12770,0
20230904,170800,553347410,12770,12770,12770,12770,0
20230904,170700,553347410,12770,12770,12770,12770,0
20230904,170600,553347410,12770,12770,12770,12770,0
20230904,170500,553347410,12770,12770,12770,12770,0
20230904,170400,553347410,12770,12770,12770,12770,0
20230904,170300,553347410,12770,12770,12770,12770,245
20230904,170200,553347410,12770,12770,12770,12770,0
20230904,170100,553347410,12770,12770,12770,12770,0
20230904,170000,553347410,12770,12770,12770,12770,0
20230904,165900,553347410,12770,12770,12770,12770,0
20230904,165800,553347410,12770,12770,12770,12770,0
20230904,165700,553347410,12770,12770,12770,12770,0
20230904,165600,553347410,12770,12770,12770,12770,0
20230904,165500,553347410,12770,12770,12770,12770,0
20230904,165400,553347410,12770,12770,12770,12770,0
20230904,165300,553347410,12770,12770,12770,12770,0
20230904,165200,553347410,12770,12770,12770,12770,0
20230904,165100,553347410,12770,12770,12770,12770,0
20230904,165000,553347410,12770,12770,12770,12770,0
20230904,164900,553347410,12770,12770,12770,12770,0
20230904,164800,553347410,12770,12770,12770,12770,0
20230904,164700,553347410,12770,12770,12770,12770,0
20230904,164600,553347410,12770,12770,12770,12770,0
20230904,164500,553347410,12770,12770,12770,12770,0
20230904,164400,553347410,12770,12770,12770,12770,0
20230904,164300,553347410,12770,12770,12770,12770,0
20230904,164200,553347410,12770,12770,12770,12770,0
20230904,164100,553347410,12770,12770,12770,12770,0
20230904,164000,553347410,12770,12770,12770,12770,0
20230904,163900,553347410,12770,12770,12770,12770,0
20230904,163800,553347410,12770,12770,12770,12770,0
20230904,163700,553347410,12770,12770,12770,12770,0
20230904,163600,553347410,12770,12770,12770,12770,0
20230904,163500,553347410,12770,12770,12770,12770,0
20230904,163400,553347410,12770,12770,12770,12770,0
20230904,163300,553347410,12770,12770,12770,12770,245
20230904,163200,553347410,12770,12770,12770,12770,0
20230904,163100,553347410,12770,12770,12770,12770,0
20230904,163000,553347410,12770,12770,12770,12770,0
20230904,162900,553347410,12770,12770,12770,12770,0
20230904,162800,553347410,12770,12770,12770,12770,0
20230904,162700,553347410,12770,12770,12770,12770,0
20230904,162600,553347410,12770,12770,12770,12770,0
20230904,162500,553347410,12770,12770,12770,12770,0
20230904,162400,553347410,12770,12770,12770,12770,0
20230904,162300,553347410,12770,12770,12770,12770,0
20230904,162200,553347410,12770,12770,12770,12770,0
20230904,162100,553347410,12770,12770,12770,12770,0
20230904,162000,553347410,12770,12770,12770,12770,0
20230904,161900,553347410,12770,12770,12770,12770,0
20230904,161800,553347410,12770,12770,12770,12770,0
20230904,161700,553347410,12770,12770,12770,12770,0
20230904,161600,553347410,12770,12770,12770,12770,0
20230904,161500,553347410,12770,12770,12770,12770,0
20230904,161400,553347410,12770,12770,12770,12770,0
20230904,161300,553347410,12770,12770,12770,12770,0
20230904,161200,553347410,12770,12770,12770,12770,0
20230904,161100,553347410,12770,12770,12770,12770,0
20230904,161000,553347410,12770,12770,12770,12770,0
20230904,160900,553347410,12770,12770,12770,12770,0
20230904,160800,553347410,12770,12770,12770,12770,0
20230904,160700,553347410,12770,12770,12770,12770,0
20230904,160600,553347410,12770,12770,12770,12770,0
20230904,160500,553347410,12770,12770,12770,12770,0
20230904,160400,553347410,12770,12770,12770,12770,0
20230904,160300,553347410,12770,12770,12770,12770,245
20230904,160200,553347410,12770,12770,12770,12770,0
20230904,160100,553347410,12770,12770,12770,12770,0
20230904,160000,553347410,12770,12770,12770,12770,0
20230904,155900,553347410,12770,12770,12770,12770,0
20230904,155800,553347410,12770,12770,12770,12770,0
20230904,155700,553347410,12770,12770,12770,12770,0
20230904,155600,553347410,12770,12770,12770,12770,0
20230904,155500,553347410,12770,12770,12770,12770,0
20230904,155400,553347410,12770,12770,12770,12770,0
20230904,155300,553347410,12770,12770,12770,12770,0
20230904,155200,553347410,12770,12770,12770,12770,0
20230904,155100,553347410,12770,12770,12770,12770,0
20230904,155000,553347410,12770,12770,12770,12770,0
20230904,154900,553347410,12770,12770,12770,12770,0
20230904,154800,553347410,12770,12770,12770,12770,0
20230904,154700,553347410,12770,12770,12770,12770,0
20230904,154600,553347410,12770,12770,12770,12770,0
20230904,154500,553347410,12770,12770,12770,12770,0
20230904,154400,553347410,12770,12770,12770,12770,0
20230904,154300,553347410,12770,12770,12770,12770,0
20230904,154200,553347410,12770,12770,12770,12770,0
20230904,154100,553347410,12770,12770,12770,12770,0
20230904,154000,553347410,12770,12770,12770,12770,0
20230904,153900,553347410,12770,12770,12770,12770,0
20230904,153800,553347410,12770,12770,12770,12770,0
20230904,153700,553347410,12770,12770,12770,12770,0
20230904,153600,553347410,12770,12770,12770,12770,0
20230904,153500,553347410,12770,12770,12770,12770,0
20230904,153400,553347410,12770,12770,12770,12770,0
20230904,153300,553347410,12770,12770,12770,12770,245
20230904,153200,553347410,12770,12770,12770,12770,0
20230904,153100,553347410,12770,12770,12770,12770,0
20230904,153000,553347410,12770,12770,12770,12770,245
20230904,152900,550218760,12630,12630,12630,12630,0
20230904,152800,550218760,12630,12630,12630,12630,0
20230904,152700,550218760,12630,12630,12630,12630,0
20230904,152600,550218760,12630,12630,12630,12630,0
20230904,152500,550218760,12630,12630,12630,12630,0
20230904,152400,550218760,12630,12630,12630,12630,0
20230904,152300,550218760,12630,12630,12630,12630,0
20230904,152200,550218760,12630,12630,12630,12630,0
20230904,152100,550218760,12630,12630,12630,12630,0
20230904,152000,550218760,12630,12630,12630,12630,0
20230904,151900,550218760,12630,12630,12630,12630,60
20230904,151800,549460960,12660,12660,12660,12660,486
20230904,151700,543308200,12660,12660,12660,12660,500
20230904,151600,536978200,12660,12660,12660,12660,0
20230904,151500,536978200,12660,12650,12660,12650,50
20230904,151400,536345210,12610,12620,12620,12610,61
20230904,151300,535575750,12620,12620,12620,12620,1454
20230904,151200,517226270,12620,12620,12620,12620,1
20230904,151100,517213650,12620,12620,12620,12620,7
20230904,151000,517125310,12610,12610,12610,12610,8
20230904,150900,517024430,12610,12610,12610,12610,17
20230904,150800,516810060,12610,12610,12610,12610,1
20230904,150700,516797450,12600,12600,12600,12600,0
20230904,150600,516797450,12600,12610,12610,12600,23
20230904,150500,516507440,12610,12610,12610,12610,0
20230904,150400,516507440,12610,12610,12610,12610,0
20230904,150300,516507440,12610,12610,12610,12610,0
20230904,150200,516507440,12610,12610,12610,12610,0
20230904,150100,516507440,12610,12610,12610,12610,312
20230904,150000,512573120,12610,12610,12610,12610,0
20230904,145900,512573120,12610,12610,12610,12610,0
20230904,145800,512573120,12610,12610,12610,12610,0
20230904,145700,512573120,12610,12610,12610,12610,30
20230904,145600,512194820,12600,12600,12610,12600,70
20230904,145500,511312720,12610,12610,12610,12610,0
20230904,145400,511312720,12610,12610,12610,12610,0
20230904,145300,511312720,12610,12610,12610,12610,280
20230904,145200,507781920,12610,12610,12610,12610,0
20230904,145100,507781920,12610,12610,12610,12610,10
20230904,145000,507655820,12620,12610,12620,12610,61
20230904,144900,506886110,12610,12610,12610,12610,50
20230904,144800,506255610,12610,12610,12610,12600,570
20230904,144700,499070910,12610,12610,12610,12610,100
20230904,144600,497809910,12610,12610,12610,12610,20
20230904,144500,497557710,12610,12610,12610,12610,54
20230904,144400,496876770,12610,12610,12610,12610,140
20230904,144300,495111370,12610,12600,12610,12600,160
20230904,144200,493095070,12590,12590,12590,12590,30
20230904,144100,492717370,12600,12600,12600,12600,0
20230904,144000,492717370,12600,12600,12600,12600,1
20230904,143900,492704770,12600,12600,12600,12600,46
20230904,143800,492125170,12580,12580,12580,12580,0
20230904,143700,492125170,12580,12580,12580,12580,0
20230904,143600,492125170,12580,12580,12580,12580,0
20230904,143500,492125170,12580,12590,12590,12580,5
20230904,143400,492062250,12590,12590,12590,12590,0
20230904,143300,492062250,12590,12590,12590,12590,0
20230904,143200,492062250,12590,12590,12590,12590,2
20230904,143100,492037070,12600,12600,12600,12600,0
20230904,143000,492037070,12600,12600,12600,12600,1
20230904,142900,492024470,12600,12600,12600,12600,0
20230904,142800,492024470,12600,12600,12600,12600,2
20230904,142700,491999270,12600,12600,12600,12600,0
20230904,142600,491999270,12600,12600,12600,12600,100
20230904,142500,490739270,12590,12590,12590,12590,591
20230904,142400,483298580,12580,12560,12580,12560,367
20230904,142300,478684840,12570,12570,12570,12570,85
20230904,142200,477616390,12550,12550,12550,12550,106
20230904,142100,476286090,12560,12560,12560,12560,161
20230904,142000,474263930,12570,12570,12570,12570,0
20230904,141900,474263930,12570,12570,12570,12570,0
20230904,141800,474263930,12570,12570,12570,12570,0
20230904,141700,474263930,12570,12550,12570,12550,8
20230904,141600,474163430,12560,12560,12560,12560,100
20230904,141500,472907430,12560,12560,12560,12560,0
20230904,141400,472907430,12560,12560,12560,12550,950
20230904,141300,460976320,12560,12580,12580,12560,51
20230904,141200,460334760,12560,12560,12560,12560,0
20230904,141100,460334760,12560,12560,12560,12560,0
20230904,141000,460334760,12560,12560,12560,12560,0
20230904,140900,460334760,12560,12560,12560,12560,4
20230904,140800,460284520,12560,12560,12560,12560,0
20230904,140700,460284520,12560,12560,12560,12560,0
20230904,140600,460284520,12560,12560,12560,12560,0
20230904,140500,460284520,12560,12560,12570,12560,11
20230904,140400,460146290,12570,12560,12570,12560,6
20230904,140300,460070900,12570,12570,12570,12570,100
20230904,140200,458813900,12560,12560,12560,12560,0
20230904,140100,458813900,12560,12560,12560,12560,0
20230904,140000,458813900,12560,12560,12560,12560,0
20230904,135900,458813900,12560,12560,12560,12560,0
20230904,135800,458813900,12560,12560,12560,12560,13
20230904,135700,458650620,12560,12560,12560,12560,13
20230904,135600,458487340,12560,12570,12570,12560,352
20230904,135500,454063900,12580,12580,12580,12580,0
20230904,135400,454063900,12580,12580,12580,12580,5
20230904,135300,454001000,12570,12570,12570,12570,0
20230904,135200,454001000,12570,12570,12570,12570,0
20230904,135100,454001000,12570,12570,12570,12570,12
20230904,135000,453850160,12570,12570,12570,12570,11
20230904,134900,453711890,12570,12570,12570,12570,100
20230904,134800,452454890,12580,12580,12580,12580,1
20230904,134700,452442310,12550,12550,12550,12550,0
20230904,134600,452442310,12550,12550,12550,12550,0
20230904,134500,452442310,12550,12550,12550,12550,0
20230904,134400,452442310,12550,12550,12550,12550,0
20230904,134300,452442310,12550,12550,12550,12550,0
20230904,134200,452442310,12550,12590,12590,12550,976
20230904,134100,440177170,12580,12580,12580,12580,0
20230904,134000,440177170,12580,12580,12580,12580,0
20230904,133900,440177170,12580,12580,12580,12580,64
20230904,133800,439372050,12580,12580,12580,12580,1
20230904,133700,439359470,12580,12580,12580,12580,1
20230904,133600,439346890,12580,12580,12580,12580,0
20230904,133500,439346890,12580,12580,12580,12580,3
20230904,133400,439309150,12570,12570,12570,12570,36
20230904,133300,438856630,12580,12580,12580,12570,90
20230904,133200,437724450,12580,12580,12580,12580,8
20230904,133100,437623810,12590,12590,12590,12590,20
20230904,133000,437372010,12590,12600,12600,12590,217
20230904,132900,434639880,12590,12590,12590,12590,0
20230904,132800,434639880,12590,12590,12590,12590,1
20230904,132700,434627290,12590,12590,12590,12590,2
20230904,132600,434602110,12590,12600,12600,12590,48
20230904,132500,433997320,12610,12600,12610,12600,23
20230904,132400,433707440,12600,12600,12600,12600,7
20230904,132300,433619240,12600,12610,12610,12600,187
20230904,132200,431262440,12600,12600,12600,12600,4
20230904,132100,431212040,12600,12600,12600,12600,5
20230904,132000,431149040,12600,12610,12610,12600,112
20230904,131900,429736840,12600,12600,12600,12600,0
20230904,131800,429736840,12600,12600,12600,12600,5
20230904,131700,429673840,12600,12600,12600,12600,6
20230904,131600,429598240,12610,12620,12620,12610,148
20230904,131500,427730990,12630,12620,12630,12620,28
20230904,131400,427377470,12640,12640,12640,12640,200
20230904,131300,424849470,12600,12600,12600,12600,139
20230904,131200,423098070,12590,12590,12590,12590,0
20230904,131100,423098070,12590,12590,12590,12590,0
20230904,131000,423098070,12590,12590,12590,12590,0
20230904,130900,423098070,12590,12590,12590,12590,0
20230904,130800,423098070,12590,12590,12590,12590,0
20230904,130700,423098070,12590,12590,12590,12590,0
20230904,130600,423098070,12590,12590,12590,12590,0
20230904,130500,423098070,12590,12590,12590,12590,140
20230904,130400,421335470,12600,12600,12600,12600,0
20230904,130300,421335470,12600,12600,12600,12600,0
20230904,130200,421335470,12600,12600,12600,12600,436
20230904,130100,415841870,12600,12610,12610,12600,568
20230904,130000,408680430,12610,12620,12620,12610,1522
20230904,125900,389479790,12630,12630,12630,12630,0
20230904,125800,389479790,12630,12640,12640,12630,884
20230904,125700,378310350,12660,12660,12660,12660,1
20230904,125600,378297690,12660,12660,12660,12660,50
20230904,125500,377664690,12660,12640,12660,12640,102
20230904,125400,376375370,12640,12640,12640,12640,0
20230904,125300,376375370,12640,12640,12640,12640,40
20230904,125200,375869770,12640,12640,12640,12640,90
20230904,125100,374732170,12640,12640,12640,12640,50
20230904,125000,374100170,12640,12640,12640,12640,0
20230904,124900,374100170,12640,12640,12640,12640,108
20230904,124800,372735050,12640,12650,12650,12640,20
20230904,124700,372482150,12650,12650,12650,12650,105
20230904,124600,371153900,12650,12650,12650,12650,23
20230904,124500,370862950,12650,12650,12650,12650,177
20230904,124400,368623900,12660,12660,12660,12660,49
20230904,124300,368003560,12660,12670,12670,12660,10
20230904,124200,367876950,12660,12660,12660,12660,0
20230904,124100,367876950,12660,12660,12660,12660,0
20230904,124000,367876950,12660,12660,12660,12660,0
20230904,123900,367876950,12660,12660,12660,12660,0
20230904,123800,367876950,12660,12660,12660,12660,3
20230904,123700,367838970,12660,12660,12660,12660,0
20230904,123600,367838970,12660,12660,12660,12660,110
20230904,123500,366446370,12660,12660,12660,12660,5
20230904,123400,366383070,12660,12660,12660,12660,37
20230904,123300,365914650,12690,12730,12730,12690,4348
20230904,123200,310626240,12730,12740,12740,12730,200
20230904,123100,308078310,12740,12740,12740,12740,0
20230904,123000,308078310,12740,12740,12740,12740,0
20230904,122900,308078310,12740,12740,12740,12740,0
20230904,122800,308078310,12740,12740,12740,12740,0
20230904,122700,308078310,12740,12740,12740,12740,0
20230904,122600,308078310,12740,12740,12740,12740,0
20230904,122500,308078310,12740,12740,12740,12740,0
20230904,122400,308078310,12740,12740,12740,12740,0
20230904,122300,308078310,12740,12740,12740,12740,0
20230904,122200,308078310,12740,12740,12740,12740,0
20230904,122100,308078310,12740,12740,12740,12740,0
20230904,122000,308078310,12740,12740,12740,12740,0
20230904,121900,308078310,12740,12740,12740,12740,0
20230904,121800,308078310,12740,12740,12740,12740,0
20230904,121700,308078310,12740,12740,12740,12740,0
20230904,121600,308078310,12740,12740,12740,12740,101
20230904,121500,306791570,12740,12740,12740,12740,0
20230904,121400,306791570,12740,12740,12740,12740,0
20230904,121300,306791570,12740,12740,12740,12740,6
20230904,121200,306715130,12740,12740,12740,12740,0
20230904,121100,306715130,12740,12740,12740,12740,0
20230904,121000,306715130,12740,12740,12740,12740,0
20230904,120900,306715130,12740,12740,12740,12740,0
20230904,120800,306715130,12740,12740,12740,12740,0
20230904,120700,306715130,12740,12740,12740,12740,10
20230904,120600,306587730,12730,12730,12730,12730,0
20230904,120500,306587730,12730,12730,12730,12730,0
20230904,120400,306587730,12730,12730,12730,12730,0
20230904,120300,306587730,12730,12730,12730,12730,0
20230904,120200,306587730,12730,12730,12730,12730,0
20230904,120100,306587730,12730,12750,12750,12730,1300
20230904,120000,290028060,12750,12750,12750,12750,67
20230904,115900,289173810,12750,12750,12750,12750,0
20230904,115800,289173810,12750,12750,12750,12750,0
20230904,115700,289173810,12750,12750,12750,12750,0
20230904,115600,289173810,12750,12750,12750,12750,0
20230904,115500,289173810,12750,12750,12750,12750,0
20230904,115400,289173810,12750,12750,12750,12750,0
20230904,115300,289173810,12750,12750,12750,12750,0
20230904,115200,289173810,12750,12750,12750,12750,0
20230904,115100,289173810,12750,12750,12750,12750,0
20230904,115000,289173810,12750,12750,12750,12750,0
20230904,114900,289173810,12750,12750,12750,12750,0
20230904,114800,289173810,12750,12750,12750,12750,0
20230904,114700,289173810,12750,12750,12750,12750,0
20230904,114600,289173810,12750,12750,12750,12750,1
20230904,114500,289161060,12750,12750,12750,12750,61
20230904,114400,288383310,12750,12770,12770,12750,212
20230904,114300,285679580,12770,12770,12770,12770,0
20230904,114200,285679580,12770,12780,12780,12770,59
20230904,114100,284925690,12780,12780,12780,12780,27
20230904,114000,284580630,12780,12790,12790,12780,46
20230904,113900,283992300,12790,12790,12790,12790,0
20230904,113800,283992300,12790,12790,12790,12790,0
20230904,113700,283992300,12790,12790,12790,12790,0
20230904,113600,283992300,12790,12790,12790,12790,0
20230904,113500,283992300,12790,12790,12790,12790,26
20230904,113400,283659760,12780,12780,12780,12780,0
20230904,113300,283659760,12780,12780,12780,12780,0
20230904,113200,283659760,12780,12780,12780,12780,0
20230904,113100,283659760,12780,12780,12780,12780,0
20230904,113000,283659760,12780,12780,12780,12780,0
20230904,112900,283659760,12780,12780,12780,12780,0
20230904,112800,283659760,12780,12780,12780,12780,0
20230904,112700,283659760,12780,12780,12780,12780,0
20230904,112600,283659760,12780,12780,12780,12780,0
20230904,112500,283659760,12780,12780,12780,12780,0
20230904,112400,283659760,12780,12780,12780,12780,0
20230904,112300,283659760,12780,12780,12780,12780,0
20230904,112200,283659760,12780,12780,12780,12780,0
20230904,112100,283659760,12780,12780,12780,12780,0
20230904,112000,283659760,12780,12780,12780,12780,0
20230904,111900,283659760,12780,12780,12780,12780,0
20230904,111800,283659760,12780,12780,12780,12780,100
20230904,111700,282381760,12780,12780,12780,12780,0
20230904,111600,282381760,12780,12780,12780,12780,179
20230904,111500,280094140,12780,12780,12780,12780,0
20230904,111400,280094140,12780,12780,12780,12780,0
20230904,111300,280094140,12780,12780,12780,12780,0
20230904,111200,280094140,12780,12780,12780,12780,41
20230904,111100,279570160,12780,12820,12820,12780,110
20230904,111000,278163660,12830,12830,12830,12830,0
20230904,110900,278163660,12830,12830,12830,12830,0
20230904,110800,278163660,12830,12830,12830,12830,20
20230904,110700,277907060,12830,12830,12830,12830,2
20230904,110600,277881400,12820,12820,12820,12820,0
20230904,110500,277881400,12820,12820,12820,12820,0
20230904,110400,277881400,12820,12850,12850,12820,16
20230904,110300,277676050,12870,12870,12870,12870,0
20230904,110200,277676050,12870,12870,12870,12870,0
20230904,110100,277676050,12870,12780,12870,12780,201
20230904,110000,275100200,12780,12780,12780,12780,0
20230904,105900,275100200,12780,12780,12780,12780,1
20230904,105800,275087420,12780,12780,12780,12780,4
20230904,105700,275036300,12780,12780,12780,12780,0
20230904,105600,275036300,12780,12780,12780,12780,0
20230904,105500,275036300,12780,12780,12780,12780,5
20230904,105400,274972400,12780,12780,12780,12780,0
20230904,105300,274972400,12780,12780,12780,12780,0
20230904,105200,274972400,12780,12780,12780,12780,0
20230904,105100,274972400,12780,12780,12780,12780,3
20230904,105000,274934060,12780,12790,12790,12780,12
20230904,104900,274780590,12800,12800,12800,12800,4
20230904,104800,274729390,12790,12780,12790,12780,21
20230904,104700,274460880,12730,12730,12730,12730,0
20230904,104600,274460880,12730,12730,12730,12730,0
20230904,104500,274460880,12730,12730,12730,12730,0
20230904,104400,274460880,12730,12730,12730,12730,0
20230904,104300,274460880,12730,12730,12730,12730,0
20230904,104200,274460880,12730,12760,12800,12730,48
20230904,104100,273849710,12800,12770,12800,12770,50
20230904,104000,273209740,12780,12720,12780,12720,37
20230904,103900,272737000,12710,12710,12710,12710,0
20230904,103800,272737000,12710,12710,12710,12710,0
20230904,103700,272737000,12710,12710,12710,12710,0
20230904,103600,272737000,12710,12710,12710,12710,0
20230904,103500,272737000,12710,12710,12710,12710,0
20230904,103400,272737000,12710,12710,12710,12710,0
20230904,103300,272737000,12710,12710,12710,12710,32
20230904,103200,272330280,12770,12770,12770,12770,0
20230904,103100,272330280,12770,12770,12770,12770,10
20230904,103000,272202580,12800,12800,12800,12800,17
20230904,102900,271984980,12710,12710,12710,12710,3
20230904,102800,271946850,12800,12800,12800,12800,0
20230904,102700,271946850,12800,12790,12800,12790,365
20230904,102600,267277600,12710,12710,12710,12710,0
20230904,102500,267277600,12710,12750,12750,12710,308
20230904,102400,263357390,12780,12780,12780,12780,0
20230904,102300,263357390,12780,12780,12780,12780,175
20230904,102200,261120890,12780,12780,12780,12780,0
20230904,102100,261120890,12780,12780,12780,12780,20
20230904,102000,260865290,12750,12750,12750,12750,0
20230904,101900,260865290,12750,12750,12750,12750,539
20230904,101800,253993040,12760,12760,12760,12760,187
20230904,101700,251606920,12760,12760,12760,12760,20
20230904,101600,251351720,12760,12760,12760,12760,0
20230904,101500,251351720,12760,12760,12760,12760,3
20230904,101400,251313440,12750,12750,12750,12750,0
20230904,101300,251313440,12750,12750,12750,12750,0
20230904,101200,251313440,12750,12750,12750,12750,0
20230904,101100,251313440,12750,12750,12750,12750,10
20230904,101000,251185940,12750,12750,12750,12750,0
20230904,100900,251185940,12750,12790,12790,12750,1170
20230904,100800,236259020,12800,12840,12840,12800,1957
20230904,100700,211188120,12820,12820,12820,12820,488
20230904,100600,204931960,12820,12830,12830,12820,550
20230904,100500,197880260,12820,12820,12820,12820,0
20230904,100400,197880260,12820,12820,12820,12820,273
20230904,100300,194380400,12830,12830,12830,12830,0
20230904,100200,194380400,12830,12830,12830,12830,178
20230904,100100,192096660,12830,12850,12850,12830,328
20230904,100000,187887370,12850,12850,12850,12850,12
20230904,095900,187733170,12860,12860,12860,12860,100
20230904,095800,186447170,12850,12850,12850,12850,389
20230904,095700,181448520,12850,12870,12870,12850,233
20230904,095600,178453220,12880,12880,12880,12880,0
20230904,095500,178453220,12880,12880,12880,12880,0
20230904,095400,178453220,12880,12880,12880,12880,5
20230904,095300,178388820,12880,12900,12900,12880,240
20230904,095200,175295520,12910,12910,12910,12910,0
20230904,095100,175295520,12910,12910,12910,12910,10
20230904,095000,175166420,12920,12920,12920,12920,0
20230904,094900,175166420,12920,12920,12920,12920,0
20230904,094800,175166420,12920,12900,12920,12900,125
20230904,094700,173553520,12950,12950,12950,12950,0
20230904,094600,173553520,12950,12900,12950,12900,50
20230904,094500,172906170,12900,12900,12900,12900,10
20230904,094400,172777170,12900,12900,12900,12900,0
20230904,094300,172777170,12900,12900,12900,12900,10
20230904,094200,172648170,12900,12900,12900,12900,0
20230904,094100,172648170,12900,12900,12900,12900,56
20230904,094000,171925770,12890,12890,12890,12890,0
20230904,093900,171925770,12890,12890,12890,12890,0
20230904,093800,171925770,12890,12900,12900,12890,126
20230904,093700,170300420,12950,12950,12950,12950,165
20230904,093600,168163670,12950,12940,12950,12930,581
20230904,093500,160648680,12950,12950,12950,12950,0
20230904,093400,160648680,12950,12950,12950,12950,51
20230904,093300,159988230,12950,12950,12950,12950,465
20230904,093200,153966480,12950,12940,12950,12930,412
20230904,093100,148634860,12930,12930,12930,12930,300
20230904,093000,144755860,12930,12930,12930,12930,10
20230904,092900,144626560,12900,12900,12900,12900,2
20230904,092800,144600760,12900,12900,12900,12900,10
20230904,092700,144471760,12900,12890,12900,12890,63
20230904,092600,143659250,12890,12900,12900,12890,27
20230904,092500,143311150,12890,12900,12900,12890,419
20230904,092400,137907250,12900,12900,12900,12900,243
20230904,092300,134772550,12940,12900,12940,12900,17
20230904,092200,134552870,12900,12870,12900,12870,662
20230904,092100,126014490,12850,12850,12850,12850,0
20230904,092000,126014490,12850,12860,12860,12850,74
20230904,091900,125062950,12850,12850,12850,12850,3
20230904,091800,125024400,12810,12890,12890,12810,1323
20230904,091700,108070740,12810,12850,12850,12810,423
20230904,091600,102650990,12880,12930,12940,12880,926
20230904,091500,90696540,12950,12950,12950,12950,1
20230904,091400,90683590,12920,12930,12930,12920,2031
20230904,091300,64433280,12930,12960,12960,12930,118
20230904,091200,62907300,12960,12960,12960,12960,103
20230904,091100,61572420,13050,13050,13050,12970,229
20230904,091000,58594210,13050,13050,13050,13050,1
20230904,090900,58581160,13000,13000,13000,13000,3
20230904,090800,58542160,12970,12970,12970,12970,212
20230904,090700,55792520,12970,12970,13000,12960,849
20230904,090600,44780180,12980,12960,13000,12960,586
20230904,090500,37180950,12950,12950,12950,12950,0
20230904,090400,37180950,12950,12950,12950,12950,0
20230904,090300,37180950,12950,12900,12950,12900,448
20230904,090200,31381750,12900,12910,12970,12890,1216
20230904,090100,15693820,12910,12960,12960,12900,155
20230904,090000,13688060,12960,12990,13000,12960,1045