KissMeData/199820/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201300,296851080,12040,12040,12040,12040,115
20230906,201200,296851080,12040,12040,12040,12040,0
20230906,201100,296851080,12040,12040,12040,12040,0
20230906,201000,296851080,12040,12040,12040,12040,0
20230906,200900,296851080,12040,12040,12040,12040,0
20230906,200800,296851080,12040,12040,12040,12040,0
20230906,200700,296851080,12040,12040,12040,12040,0
20230906,200600,296851080,12040,12040,12040,12040,0
20230906,200500,296851080,12040,12040,12040,12040,0
20230906,200400,296851080,12040,12040,12040,12040,0
20230906,200300,296851080,12040,12040,12040,12040,0
20230906,200200,296851080,12040,12040,12040,12040,0
20230906,200100,296851080,12040,12040,12040,12040,0
20230906,200000,296851080,12040,12040,12040,12040,0
20230906,195900,296851080,12040,12040,12040,12040,0
20230906,195800,296851080,12040,12040,12040,12040,0
20230906,195700,296851080,12040,12040,12040,12040,0
20230906,195600,296851080,12040,12040,12040,12040,0
20230906,195500,296851080,12040,12040,12040,12040,0
20230906,195400,296851080,12040,12040,12040,12040,0
20230906,195300,296851080,12040,12040,12040,12040,0
20230906,195200,296851080,12040,12040,12040,12040,0
20230906,195100,296851080,12040,12040,12040,12040,0
20230906,195000,296851080,12040,12040,12040,12040,0
20230906,194900,296851080,12040,12040,12040,12040,0
20230906,194800,296851080,12040,12040,12040,12040,0
20230906,194700,296851080,12040,12040,12040,12040,0
20230906,194600,296851080,12040,12040,12040,12040,0
20230906,194500,296851080,12040,12040,12040,12040,0
20230906,194400,296851080,12040,12040,12040,12040,0
20230906,194300,296851080,12040,12040,12040,12040,115
20230906,194200,296851080,12040,12040,12040,12040,0
20230906,194100,296851080,12040,12040,12040,12040,0
20230906,194000,296851080,12040,12040,12040,12040,0
20230906,193900,296851080,12040,12040,12040,12040,0
20230906,193800,296851080,12040,12040,12040,12040,0
20230906,193700,296851080,12040,12040,12040,12040,0
20230906,193600,296851080,12040,12040,12040,12040,0
20230906,193500,296851080,12040,12040,12040,12040,0
20230906,193400,296851080,12040,12040,12040,12040,0
20230906,193300,296851080,12040,12040,12040,12040,0
20230906,193200,296851080,12040,12040,12040,12040,0
20230906,193100,296851080,12040,12040,12040,12040,0
20230906,193000,296851080,12040,12040,12040,12040,0
20230906,192900,296851080,12040,12040,12040,12040,0
20230906,192800,296851080,12040,12040,12040,12040,0
20230906,192700,296851080,12040,12040,12040,12040,0
20230906,192600,296851080,12040,12040,12040,12040,0
20230906,192500,296851080,12040,12040,12040,12040,0
20230906,192400,296851080,12040,12040,12040,12040,0
20230906,192300,296851080,12040,12040,12040,12040,0
20230906,192200,296851080,12040,12040,12040,12040,0
20230906,192100,296851080,12040,12040,12040,12040,0
20230906,192000,296851080,12040,12040,12040,12040,0
20230906,191900,296851080,12040,12040,12040,12040,0
20230906,191800,296851080,12040,12040,12040,12040,0
20230906,191700,296851080,12040,12040,12040,12040,0
20230906,191600,296851080,12040,12040,12040,12040,0
20230906,191500,296851080,12040,12040,12040,12040,0
20230906,191400,296851080,12040,12040,12040,12040,0
20230906,191300,296851080,12040,12040,12040,12040,115
20230906,191200,296851080,12040,12040,12040,12040,0
20230906,191100,296851080,12040,12040,12040,12040,0
20230906,191000,296851080,12040,12040,12040,12040,0
20230906,190900,296851080,12040,12040,12040,12040,0
20230906,190800,296851080,12040,12040,12040,12040,0
20230906,190700,296851080,12040,12040,12040,12040,0
20230906,190600,296851080,12040,12040,12040,12040,0
20230906,190500,296851080,12040,12040,12040,12040,0
20230906,190400,296851080,12040,12040,12040,12040,0
20230906,190300,296851080,12040,12040,12040,12040,0
20230906,190200,296851080,12040,12040,12040,12040,0
20230906,190100,296851080,12040,12040,12040,12040,0
20230906,190000,296851080,12040,12040,12040,12040,0
20230906,185900,296851080,12040,12040,12040,12040,0
20230906,185800,296851080,12040,12040,12040,12040,0
20230906,185700,296851080,12040,12040,12040,12040,0
20230906,185600,296851080,12040,12040,12040,12040,0
20230906,185500,296851080,12040,12040,12040,12040,0
20230906,185400,296851080,12040,12040,12040,12040,0
20230906,185300,296851080,12040,12040,12040,12040,0
20230906,185200,296851080,12040,12040,12040,12040,0
20230906,185100,296851080,12040,12040,12040,12040,0
20230906,185000,296851080,12040,12040,12040,12040,0
20230906,184900,296851080,12040,12040,12040,12040,0
20230906,184800,296851080,12040,12040,12040,12040,0
20230906,184700,296851080,12040,12040,12040,12040,0
20230906,184600,296851080,12040,12040,12040,12040,0
20230906,184500,296851080,12040,12040,12040,12040,0
20230906,184400,296851080,12040,12040,12040,12040,0
20230906,184300,296851080,12040,12040,12040,12040,115
20230906,184200,296851080,12040,12040,12040,12040,0
20230906,184100,296851080,12040,12040,12040,12040,0
20230906,184000,296851080,12040,12040,12040,12040,0
20230906,183900,296851080,12040,12040,12040,12040,0
20230906,183800,296851080,12040,12040,12040,12040,0
20230906,183700,296851080,12040,12040,12040,12040,0
20230906,183600,296851080,12040,12040,12040,12040,0
20230906,183500,296851080,12040,12040,12040,12040,0
20230906,183400,296851080,12040,12040,12040,12040,0
20230906,183300,296851080,12040,12040,12040,12040,0
20230906,183200,296851080,12040,12040,12040,12040,0
20230906,183100,296851080,12040,12040,12040,12040,0
20230906,183000,296851080,12040,12040,12040,12040,0
20230906,182900,296851080,12040,12040,12040,12040,0
20230906,182800,296851080,12040,12040,12040,12040,0
20230906,182700,296851080,12040,12040,12040,12040,0
20230906,182600,296851080,12040,12040,12040,12040,0
20230906,182500,296851080,12040,12040,12040,12040,0
20230906,182400,296851080,12040,12040,12040,12040,0
20230906,182300,296851080,12040,12040,12040,12040,0
20230906,182200,296851080,12040,12040,12040,12040,0
20230906,182100,296851080,12040,12040,12040,12040,0
20230906,182000,296851080,12040,12040,12040,12040,0
20230906,181900,296851080,12040,12040,12040,12040,0
20230906,181800,296851080,12040,12040,12040,12040,0
20230906,181700,296851080,12040,12040,12040,12040,0
20230906,181600,296851080,12040,12040,12040,12040,0
20230906,181500,296851080,12040,12040,12040,12040,0
20230906,181400,296851080,12040,12040,12040,12040,0
20230906,181300,296851080,12040,12040,12040,12040,115
20230906,181200,296851080,12040,12040,12040,12040,0
20230906,181100,296851080,12040,12040,12040,12040,0
20230906,181000,296851080,12040,12040,12040,12040,0
20230906,180900,296851080,12040,12040,12040,12040,0
20230906,180800,296851080,12040,12040,12040,12040,0
20230906,180700,296851080,12040,12040,12040,12040,0
20230906,180600,296851080,12040,12040,12040,12040,0
20230906,180500,296851080,12040,12040,12040,12040,0
20230906,180400,296851080,12040,12040,12040,12040,0
20230906,180300,296851080,12040,12040,12040,12040,0
20230906,180200,296851080,12040,12040,12040,12040,0
20230906,180100,296851080,12040,12040,12040,12040,0
20230906,180000,296851080,12040,12040,12040,12040,0
20230906,175900,296851080,12040,12040,12040,12040,0
20230906,175800,296851080,12040,12040,12040,12040,0
20230906,175700,296851080,12040,12040,12040,12040,0
20230906,175600,296851080,12040,12040,12040,12040,0
20230906,175500,296851080,12040,12040,12040,12040,0
20230906,175400,296851080,12040,12040,12040,12040,0
20230906,175300,296851080,12040,12040,12040,12040,0
20230906,175200,296851080,12040,12040,12040,12040,0
20230906,175100,296851080,12040,12040,12040,12040,0
20230906,175000,296851080,12040,12040,12040,12040,0
20230906,174900,296851080,12040,12040,12040,12040,0
20230906,174800,296851080,12040,12040,12040,12040,0
20230906,174700,296851080,12040,12040,12040,12040,0
20230906,174600,296851080,12040,12040,12040,12040,0
20230906,174500,296851080,12040,12040,12040,12040,0
20230906,174400,296851080,12040,12040,12040,12040,0
20230906,174300,296851080,12040,12040,12040,12040,115
20230906,174200,296851080,12040,12040,12040,12040,0
20230906,174100,296851080,12040,12040,12040,12040,0
20230906,174000,296851080,12040,12040,12040,12040,0
20230906,173900,296851080,12040,12040,12040,12040,0
20230906,173800,296851080,12040,12040,12040,12040,0
20230906,173700,296851080,12040,12040,12040,12040,0
20230906,173600,296851080,12040,12040,12040,12040,0
20230906,173500,296851080,12040,12040,12040,12040,0
20230906,173400,296851080,12040,12040,12040,12040,0
20230906,173300,296851080,12040,12040,12040,12040,0
20230906,173200,296851080,12040,12040,12040,12040,0
20230906,173100,296851080,12040,12040,12040,12040,0
20230906,173000,296851080,12040,12040,12040,12040,0
20230906,172900,296851080,12040,12040,12040,12040,0
20230906,172800,296851080,12040,12040,12040,12040,0
20230906,172700,296851080,12040,12040,12040,12040,0
20230906,172600,296851080,12040,12040,12040,12040,0
20230906,172500,296851080,12040,12040,12040,12040,0
20230906,172400,296851080,12040,12040,12040,12040,0
20230906,172300,296851080,12040,12040,12040,12040,0
20230906,172200,296851080,12040,12040,12040,12040,0
20230906,172100,296851080,12040,12040,12040,12040,0
20230906,172000,296851080,12040,12040,12040,12040,0
20230906,171900,296851080,12040,12040,12040,12040,0
20230906,171800,296851080,12040,12040,12040,12040,0
20230906,171700,296851080,12040,12040,12040,12040,0
20230906,171600,296851080,12040,12040,12040,12040,0
20230906,171500,296851080,12040,12040,12040,12040,0
20230906,171400,296851080,12040,12040,12040,12040,0
20230906,171300,296851080,12040,12040,12040,12040,115
20230906,171200,296851080,12040,12040,12040,12040,0
20230906,171100,296851080,12040,12040,12040,12040,0
20230906,171000,296851080,12040,12040,12040,12040,0
20230906,170900,296851080,12040,12040,12040,12040,0
20230906,170800,296851080,12040,12040,12040,12040,0
20230906,170700,296851080,12040,12040,12040,12040,0
20230906,170600,296851080,12040,12040,12040,12040,0
20230906,170500,296851080,12040,12040,12040,12040,0
20230906,170400,296851080,12040,12040,12040,12040,0
20230906,170300,296851080,12040,12040,12040,12040,0
20230906,170200,296851080,12040,12040,12040,12040,0
20230906,170100,296851080,12040,12040,12040,12040,0
20230906,170000,296851080,12040,12040,12040,12040,0
20230906,165900,296851080,12040,12040,12040,12040,0
20230906,165800,296851080,12040,12040,12040,12040,0
20230906,165700,296851080,12040,12040,12040,12040,0
20230906,165600,296851080,12040,12040,12040,12040,0
20230906,165500,296851080,12040,12040,12040,12040,0
20230906,165400,296851080,12040,12040,12040,12040,0
20230906,165300,296851080,12040,12040,12040,12040,0
20230906,165200,296851080,12040,12040,12040,12040,0
20230906,165100,296851080,12040,12040,12040,12040,0
20230906,165000,296851080,12040,12040,12040,12040,0
20230906,164900,296851080,12040,12040,12040,12040,0
20230906,164800,296851080,12040,12040,12040,12040,0
20230906,164700,296851080,12040,12040,12040,12040,0
20230906,164600,296851080,12040,12040,12040,12040,0
20230906,164500,296851080,12040,12040,12040,12040,0
20230906,164400,296851080,12040,12040,12040,12040,0
20230906,164300,296851080,12040,12040,12040,12040,115
20230906,164200,296851080,12040,12040,12040,12040,0
20230906,164100,296851080,12040,12040,12040,12040,0
20230906,164000,296851080,12040,12040,12040,12040,0
20230906,163900,296851080,12040,12040,12040,12040,0
20230906,163800,296851080,12040,12040,12040,12040,0
20230906,163700,296851080,12040,12040,12040,12040,0
20230906,163600,296851080,12040,12040,12040,12040,0
20230906,163500,296851080,12040,12040,12040,12040,0
20230906,163400,296851080,12040,12040,12040,12040,0
20230906,163300,296851080,12040,12040,12040,12040,0
20230906,163200,296851080,12040,12040,12040,12040,0
20230906,163100,296851080,12040,12040,12040,12040,0
20230906,163000,296851080,12040,12040,12040,12040,0
20230906,162900,296851080,12040,12040,12040,12040,0
20230906,162800,296851080,12040,12040,12040,12040,0
20230906,162700,296851080,12040,12040,12040,12040,0
20230906,162600,296851080,12040,12040,12040,12040,0
20230906,162500,296851080,12040,12040,12040,12040,0
20230906,162400,296851080,12040,12040,12040,12040,0
20230906,162300,296851080,12040,12040,12040,12040,0
20230906,162200,296851080,12040,12040,12040,12040,0
20230906,162100,296851080,12040,12040,12040,12040,0
20230906,162000,296851080,12040,12040,12040,12040,0
20230906,161900,296851080,12040,12040,12040,12040,0
20230906,161800,296851080,12040,12040,12040,12040,0
20230906,161700,296851080,12040,12040,12040,12040,0
20230906,161600,296851080,12040,12040,12040,12040,0
20230906,161500,296851080,12040,12040,12040,12040,0
20230906,161400,296851080,12040,12040,12040,12040,0
20230906,161300,296851080,12040,12040,12040,12040,115
20230906,161200,296851080,12040,12040,12040,12040,0
20230906,161100,296851080,12040,12040,12040,12040,0
20230906,161000,296851080,12040,12040,12040,12040,0
20230906,160900,296851080,12040,12040,12040,12040,0
20230906,160800,296851080,12040,12040,12040,12040,0
20230906,160700,296851080,12040,12040,12040,12040,0
20230906,160600,296851080,12040,12040,12040,12040,0
20230906,160500,296851080,12040,12040,12040,12040,0
20230906,160400,296851080,12040,12040,12040,12040,0
20230906,160300,296851080,12040,12040,12040,12040,0
20230906,160200,296851080,12040,12040,12040,12040,0
20230906,160100,296851080,12040,12040,12040,12040,0
20230906,160000,296851080,12040,12040,12040,12040,0
20230906,155900,296851080,12040,12040,12040,12040,0
20230906,155800,296851080,12040,12040,12040,12040,0
20230906,155700,296851080,12040,12040,12040,12040,0
20230906,155600,296851080,12040,12040,12040,12040,0
20230906,155500,296851080,12040,12040,12040,12040,0
20230906,155400,296851080,12040,12040,12040,12040,0
20230906,155300,296851080,12040,12040,12040,12040,0
20230906,155200,296851080,12040,12040,12040,12040,0
20230906,155100,296851080,12040,12040,12040,12040,0
20230906,155000,296851080,12040,12040,12040,12040,0
20230906,154900,296851080,12040,12040,12040,12040,0
20230906,154800,296851080,12040,12040,12040,12040,0
20230906,154700,296851080,12040,12040,12040,12040,0
20230906,154600,296851080,12040,12040,12040,12040,0
20230906,154500,296851080,12040,12040,12040,12040,0
20230906,154400,296851080,12040,12040,12040,12040,0
20230906,154300,296851080,12040,12040,12040,12040,115
20230906,154200,296851080,12040,12040,12040,12040,0
20230906,154100,296851080,12040,12040,12040,12040,0
20230906,154000,296851080,12040,12040,12040,12040,0
20230906,153900,296851080,12040,12040,12040,12040,0
20230906,153800,296851080,12040,12040,12040,12040,0
20230906,153700,296851080,12040,12040,12040,12040,0
20230906,153600,296851080,12040,12040,12040,12040,0
20230906,153500,296851080,12040,12040,12040,12040,0
20230906,153400,296851080,12040,12040,12040,12040,0
20230906,153300,296851080,12040,12040,12040,12040,0
20230906,153200,296851080,12040,12040,12040,12040,0
20230906,153100,296851080,12040,12040,12040,12040,0
20230906,153000,296851080,12040,12040,12040,12040,115
20230906,152900,295466480,12050,12050,12050,12050,0
20230906,152800,295466480,12050,12050,12050,12050,0
20230906,152700,295466480,12050,12050,12050,12050,0
20230906,152600,295466480,12050,12050,12050,12050,0
20230906,152500,295466480,12050,12050,12050,12050,0
20230906,152400,295466480,12050,12050,12050,12050,0
20230906,152300,295466480,12050,12050,12050,12050,0
20230906,152200,295466480,12050,12050,12050,12050,0
20230906,152100,295466480,12050,12050,12050,12050,0
20230906,152000,295466480,12050,12050,12050,12050,0
20230906,151900,295466480,12050,12000,12050,12000,128
20230906,151800,293930430,11980,11980,11980,11980,11
20230906,151700,293798650,11980,11980,11980,11980,17
20230906,151600,293594990,11990,11950,11990,11940,96
20230906,151500,292448210,11970,11970,11970,11970,0
20230906,151400,292448210,11970,11940,11970,11940,128
20230906,151300,290919050,11950,11950,11950,11950,3
20230906,151200,290883200,12000,12000,12000,12000,0
20230906,151100,290883200,12000,12000,12000,12000,0
20230906,151000,290883200,12000,12000,12000,12000,0
20230906,150900,290883200,12000,12000,12000,12000,0
20230906,150800,290883200,12000,12000,12000,12000,0
20230906,150700,290883200,12000,11960,12000,11960,386
20230906,150600,286266600,12000,11940,12000,11940,96
20230906,150500,285120300,11940,11940,11940,11940,375
20230906,150400,280642800,12000,12000,12000,12000,0
20230906,150300,280642800,12000,12000,12000,12000,0
20230906,150200,280642800,12000,12000,12000,12000,1
20230906,150100,280630800,11940,11960,11960,11940,900
20230906,150000,269883160,12000,12000,12000,12000,4
20230906,145900,269835160,12000,12000,12000,12000,0
20230906,145800,269835160,12000,12000,12000,12000,0
20230906,145700,269835160,12000,11990,12000,11990,10
20230906,145600,269715190,11950,11950,11950,11950,0
20230906,145500,269715190,11950,11950,11950,11950,0
20230906,145400,269715190,11950,11950,11950,11950,0
20230906,145300,269715190,11950,11950,11950,11950,0
20230906,145200,269715190,11950,11950,11950,11950,0
20230906,145100,269715190,11950,11950,11950,11950,0
20230906,145000,269715190,11950,11950,11950,11950,0
20230906,144900,269715190,11950,11950,11950,11950,3
20230906,144800,269679340,11950,11960,11960,11950,1184
20230906,144700,255529240,12040,12040,12040,12040,1
20230906,144600,255517200,12000,12000,12000,12000,0
20230906,144500,255517200,12000,12000,12000,12000,0
20230906,144400,255517200,12000,11960,12000,11960,291
20230906,144300,252027200,11960,11960,11960,11960,1
20230906,144200,252015240,12050,12050,12050,12050,0
20230906,144100,252015240,12050,12000,12050,11950,1404
20230906,144000,235218600,12000,12010,12010,12000,172
20230906,143900,233153330,12010,12010,12010,12010,0
20230906,143800,233153330,12010,12010,12010,12010,285
20230906,143700,229730480,12010,12020,12020,12010,300
20230906,143600,226126890,12020,12020,12020,12020,0
20230906,143500,226126890,12020,12020,12020,12020,0
20230906,143400,226126890,12020,12020,12020,12020,0
20230906,143300,226126890,12020,12020,12020,12020,0
20230906,143200,226126890,12020,12020,12020,12020,0
20230906,143100,226126890,12020,12020,12020,12020,1
20230906,143000,226114870,12020,12020,12020,12020,0
20230906,142900,226114870,12020,12020,12020,12020,0
20230906,142800,226114870,12020,12020,12020,12020,180
20230906,142700,223951270,12090,12090,12090,12090,0
20230906,142600,223951270,12090,12030,12090,12020,133
20230906,142500,222351340,12090,12090,12090,12090,1
20230906,142400,222339250,12090,12090,12090,12090,7
20230906,142300,222254620,12090,12090,12090,12090,0
20230906,142200,222254620,12090,12090,12090,12090,0
20230906,142100,222254620,12090,12090,12090,12090,0
20230906,142000,222254620,12090,12090,12090,12090,0
20230906,141900,222254620,12090,12090,12090,12090,0
20230906,141800,222254620,12090,12090,12090,12090,89
20230906,141700,221178610,12100,12040,12100,12040,3229
20230906,141600,182197520,12020,12020,12020,12020,0
20230906,141500,182197520,12020,12020,12020,12020,0
20230906,141400,182197520,12020,12020,12020,12020,0
20230906,141300,182197520,12020,12020,12020,12020,36
20230906,141200,181764800,12020,12020,12020,12020,0
20230906,141100,181764800,12020,12020,12020,12020,0
20230906,141000,181764800,12020,12020,12020,12020,5
20230906,140900,181704700,12050,12030,12050,12030,21
20230906,140800,181452050,12040,12040,12040,12040,0
20230906,140700,181452050,12040,12040,12040,12040,0
20230906,140600,181452050,12040,12040,12040,12040,0
20230906,140500,181452050,12040,12040,12040,12040,10
20230906,140400,181331650,12040,12040,12040,12040,0
20230906,140300,181331650,12040,12040,12040,12040,101
20230906,140200,180115610,12040,12040,12040,12040,300
20230906,140100,176503610,12050,12060,12060,12050,84
20230906,140000,175491270,12050,12050,12050,12050,0
20230906,135900,175491270,12050,12060,12060,12050,150
20230906,135800,173682430,12060,12050,12060,12050,89
20230906,135700,172609940,12050,12050,12050,12050,13
20230906,135600,172453290,12050,12050,12050,12050,32
20230906,135500,172067690,12050,12040,12050,12040,64
20230906,135400,171296560,12040,12040,12040,12040,0
20230906,135300,171296560,12040,12040,12040,12040,1
20230906,135200,171284520,12000,12030,12030,12000,206
20230906,135100,168810620,12030,12030,12030,12030,136
20230906,135000,167174540,12030,12030,12030,12030,10
20230906,134900,167054240,12040,12030,12040,12030,2
20230906,134800,167030170,12040,12040,12040,12040,0
20230906,134700,167030170,12040,12040,12040,12040,414
20230906,134600,162045610,12030,12030,12030,12030,232
20230906,134500,159254650,12000,12030,12030,12000,638
20230906,134400,151583350,12020,12020,12020,12020,82
20230906,134300,150597710,12000,12000,12000,12000,0
20230906,134200,150597710,12000,12000,12000,12000,5
20230906,134100,150537710,11990,11990,11990,11990,1
20230906,134000,150525720,12000,12000,12000,12000,0
20230906,133900,150525720,12000,12000,12000,12000,100
20230906,133800,149325720,12000,12000,12000,12000,0
20230906,133700,149325720,12000,11960,12000,11960,89
20230906,133600,148259230,11960,11960,11960,11960,30
20230906,133500,147900430,11960,11960,11960,11960,101
20230906,133400,146692470,11950,11950,11950,11950,0
20230906,133300,146692470,11950,11950,11950,11950,0
20230906,133200,146692470,11950,11950,11950,11950,0
20230906,133100,146692470,11950,11950,11950,11950,0
20230906,133000,146692470,11950,11950,11950,11950,103
20230906,132900,145461620,11970,11970,11970,11970,0
20230906,132800,145461620,11970,11970,11970,11970,0
20230906,132700,145461620,11970,11970,11970,11970,0
20230906,132600,145461620,11970,11970,11970,11970,0
20230906,132500,145461620,11970,11970,11970,11970,0
20230906,132400,145461620,11970,11970,11970,11970,0
20230906,132300,145461620,11970,11970,11970,11970,0
20230906,132200,145461620,11970,11970,11970,11970,5
20230906,132100,145401770,11950,11950,11950,11950,0
20230906,132000,145401770,11950,11950,11950,11950,0
20230906,131900,145401770,11950,11950,11950,11950,100
20230906,131800,144206770,11960,11960,11960,11960,0
20230906,131700,144206770,11960,11960,11960,11960,2
20230906,131600,144182850,11960,11960,11960,11960,238
20230906,131500,141336370,11960,11960,11960,11960,0
20230906,131400,141336370,11960,11960,11960,11960,0
20230906,131300,141336370,11960,11960,11960,11960,0
20230906,131200,141336370,11960,11960,11960,11960,2
20230906,131100,141312450,11960,11970,11970,11960,7
20230906,131000,141228710,11980,11980,11980,11980,0
20230906,130900,141228710,11980,11980,11980,11980,0
20230906,130800,141228710,11980,11980,11980,11980,0
20230906,130700,141228710,11980,11990,11990,11980,110
20230906,130600,139909900,11990,11990,11990,11990,1
20230906,130500,139897910,11980,11980,11980,11980,0
20230906,130400,139897910,11980,11980,11980,11980,0
20230906,130300,139897910,11980,11980,11980,11980,0
20230906,130200,139897910,11980,11980,11980,11980,0
20230906,130100,139897910,11980,11980,11980,11980,0
20230906,130000,139897910,11980,11980,11980,11980,0
20230906,125900,139897910,11980,11980,11980,11980,1
20230906,125800,139885930,11990,11990,11990,11990,0
20230906,125700,139885930,11990,11990,11990,11990,0
20230906,125600,139885930,11990,11990,11990,11990,0
20230906,125500,139885930,11990,12000,12000,11990,2
20230906,125400,139861940,11960,11960,11960,11960,0
20230906,125300,139861940,11960,11960,11960,11960,0
20230906,125200,139861940,11960,11960,11960,11960,90
20230906,125100,138785540,11960,11960,11960,11960,0
20230906,125000,138785540,11960,11960,11960,11960,0
20230906,124900,138785540,11960,11960,11960,11960,114
20230906,124800,137422100,11960,11970,11970,11960,49
20230906,124700,136836050,11990,11990,11990,11990,1
20230906,124600,136824060,12000,12000,12000,12000,0
20230906,124500,136824060,12000,12000,12000,12000,0
20230906,124400,136824060,12000,12000,12000,12000,0
20230906,124300,136824060,12000,12000,12000,12000,0
20230906,124200,136824060,12000,12000,12000,12000,0
20230906,124100,136824060,12000,12000,12000,12000,0
20230906,124000,136824060,12000,12000,12000,12000,0
20230906,123900,136824060,12000,12000,12000,12000,0
20230906,123800,136824060,12000,12000,12000,12000,0
20230906,123700,136824060,12000,12000,12000,12000,1
20230906,123600,136812060,12000,12000,12000,12000,0
20230906,123500,136812060,12000,12000,12000,12000,167
20230906,123400,134808060,12000,12000,12000,12000,0
20230906,123300,134808060,12000,12000,12000,12000,0
20230906,123200,134808060,12000,12000,12000,12000,90
20230906,123100,133728060,12000,12000,12000,12000,300
20230906,123000,130128060,11960,11960,11960,11960,0
20230906,122900,130128060,11960,11970,11970,11960,101
20230906,122800,128919510,12000,12000,12000,12000,0
20230906,122700,128919510,12000,12000,12000,12000,0
20230906,122600,128919510,12000,12000,12000,12000,0
20230906,122500,128919510,12000,12000,12000,12000,5
20230906,122400,128859510,12020,12020,12020,12020,0
20230906,122300,128859510,12020,12020,12020,12020,0
20230906,122200,128859510,12020,12020,12020,12020,1
20230906,122100,128847490,12020,12020,12020,12020,0
20230906,122000,128847490,12020,12020,12020,12020,0
20230906,121900,128847490,12020,12020,12020,12020,0
20230906,121800,128847490,12020,12020,12040,12020,172
20230906,121700,126777840,12030,12030,12030,12030,0
20230906,121600,126777840,12030,12030,12030,12030,0
20230906,121500,126777840,12030,12030,12030,12030,0
20230906,121400,126777840,12030,12000,12030,12000,202
20230906,121300,124353810,12000,12000,12000,12000,0
20230906,121200,124353810,12000,12000,12000,12000,65
20230906,121100,123573810,12000,12000,12000,12000,65
20230906,121000,122793810,12000,12000,12000,12000,178
20230906,120900,120657810,12010,12010,12010,12010,3
20230906,120800,120621780,12000,12000,12000,12000,0
20230906,120700,120621780,12000,12000,12000,12000,0
20230906,120600,120621780,12000,12000,12000,12000,0
20230906,120500,120621780,12000,12000,12000,12000,0
20230906,120400,120621780,12000,12000,12000,12000,0
20230906,120300,120621780,12000,12000,12000,12000,79
20230906,120200,119673780,12030,12030,12030,12030,1
20230906,120100,119661750,12000,12000,12000,12000,200
20230906,120000,117261750,12000,12000,12000,12000,221
20230906,115900,114609750,11960,11960,11960,11960,10
20230906,115800,114490150,11960,11960,11960,11960,0
20230906,115700,114490150,11960,11960,11960,11960,0
20230906,115600,114490150,11960,11960,11960,11960,0
20230906,115500,114490150,11960,11960,11960,11960,0
20230906,115400,114490150,11960,11960,11960,11960,0
20230906,115300,114490150,11960,11980,11980,11960,42
20230906,115200,113987790,11980,11980,11980,11980,0
20230906,115100,113987790,11980,11980,11980,11980,233
20230906,115000,111196450,11980,11980,11980,11980,66
20230906,114900,110405770,11980,11980,11980,11980,0
20230906,114800,110405770,11980,11980,11980,11980,0
20230906,114700,110405770,11980,11980,11980,11980,4
20230906,114600,110357850,11980,11980,11980,11980,0
20230906,114500,110357850,11980,11980,11980,11980,0
20230906,114400,110357850,11980,11980,11980,11980,0
20230906,114300,110357850,11980,11980,11980,11980,1
20230906,114200,110345870,11980,11980,11980,11980,0
20230906,114100,110345870,11980,11980,11980,11980,8
20230906,114000,110250030,11980,11980,11980,11980,0
20230906,113900,110250030,11980,11980,11980,11980,0
20230906,113800,110250030,11980,11980,11980,11980,21
20230906,113700,109998450,11960,11960,11960,11960,0
20230906,113600,109998450,11960,11960,11960,11960,0
20230906,113500,109998450,11960,11970,11970,11960,90
20230906,113400,108921250,12000,12000,12000,12000,0
20230906,113300,108921250,12000,12000,12000,12000,0
20230906,113200,108921250,12000,12000,12000,12000,0
20230906,113100,108921250,12000,12000,12000,12000,0
20230906,113000,108921250,12000,12000,12000,12000,0
20230906,112900,108921250,12000,12000,12000,12000,0
20230906,112800,108921250,12000,12000,12000,12000,0
20230906,112700,108921250,12000,12000,12000,12000,0
20230906,112600,108921250,12000,12000,12000,12000,0
20230906,112500,108921250,12000,12000,12000,12000,0
20230906,112400,108921250,12000,12000,12000,12000,0
20230906,112300,108921250,12000,12000,12000,12000,6
20230906,112200,108849250,12000,12000,12000,12000,0
20230906,112100,108849250,12000,12000,12000,12000,0
20230906,112000,108849250,12000,12000,12000,12000,0
20230906,111900,108849250,12000,12000,12000,12000,0
20230906,111800,108849250,12000,12000,12000,12000,0
20230906,111700,108849250,12000,12000,12000,12000,0
20230906,111600,108849250,12000,12000,12000,12000,0
20230906,111500,108849250,12000,12000,12000,12000,0
20230906,111400,108849250,12000,12000,12000,12000,0
20230906,111300,108849250,12000,12000,12000,12000,0
20230906,111200,108849250,12000,12000,12000,12000,0
20230906,111100,108849250,12000,12000,12000,12000,0
20230906,111000,108849250,12000,12000,12000,12000,0
20230906,110900,108849250,12000,12000,12000,12000,0
20230906,110800,108849250,12000,12000,12000,12000,0
20230906,110700,108849250,12000,12000,12000,12000,2
20230906,110600,108825250,12000,12000,12000,12000,0
20230906,110500,108825250,12000,12000,12000,12000,0
20230906,110400,108825250,12000,12000,12000,12000,0
20230906,110300,108825250,12000,12000,12000,12000,0
20230906,110200,108825250,12000,12000,12000,12000,3
20230906,110100,108789250,12000,12000,12000,12000,1
20230906,110000,108777250,11950,11950,11950,11950,0
20230906,105900,108777250,11950,11950,11950,11950,0
20230906,105800,108777250,11950,11950,11950,11950,0
20230906,105700,108777250,11950,11950,11950,11950,0
20230906,105600,108777250,11950,11950,11950,11950,0
20230906,105500,108777250,11950,11950,11950,11950,0
20230906,105400,108777250,11950,11950,11950,11950,0
20230906,105300,108777250,11950,11950,11950,11950,0
20230906,105200,108777250,11950,11950,11950,11950,0
20230906,105100,108777250,11950,11950,11950,11950,8
20230906,105000,108681650,11950,11950,11950,11950,0
20230906,104900,108681650,11950,11950,11950,11950,1
20230906,104800,108669700,11950,11950,11950,11950,1
20230906,104700,108657750,11940,11940,11940,11940,6
20230906,104600,108586110,11940,11940,11940,11940,103
20230906,104500,107356290,11940,11950,11950,11940,76
20230906,104400,106448830,11940,11940,11940,11940,0
20230906,104300,106448830,11940,11940,11940,11940,5
20230906,104200,106389130,11990,11990,11990,11990,0
20230906,104100,106389130,11990,11990,11990,11990,5
20230906,104000,106329180,11990,11990,11990,11990,0
20230906,103900,106329180,11990,11990,11990,11990,0
20230906,103800,106329180,11990,11990,11990,11990,1
20230906,103700,106317190,12000,12000,12000,12000,0
20230906,103600,106317190,12000,12000,12000,12000,0
20230906,103500,106317190,12000,12000,12000,12000,0
20230906,103400,106317190,12000,12000,12000,12000,0
20230906,103300,106317190,12000,12000,12000,12000,0
20230906,103200,106317190,12000,12000,12000,12000,0
20230906,103100,106317190,12000,12000,12000,12000,0
20230906,103000,106317190,12000,12000,12000,12000,0
20230906,102900,106317190,12000,12000,12000,12000,0
20230906,102800,106317190,12000,12000,12000,12000,0
20230906,102700,106317190,12000,12000,12000,12000,1
20230906,102600,106305190,12000,12000,12000,12000,1
20230906,102500,106293190,12010,12010,12010,12010,0
20230906,102400,106293190,12010,12010,12010,12010,0
20230906,102300,106293190,12010,12010,12010,12010,20
20230906,102200,106052990,12010,12010,12010,12010,0
20230906,102100,106052990,12010,12010,12010,12010,10
20230906,102000,105932890,12010,12010,12010,12010,0
20230906,101900,105932890,12010,12010,12010,12010,10
20230906,101800,105812790,12010,12010,12010,12010,0
20230906,101700,105812790,12010,12010,12010,12010,0
20230906,101600,105812790,12010,11950,12010,11900,3443
20230906,101500,64809800,11950,11950,11950,11950,0
20230906,101400,64809800,11950,11950,11950,11950,10
20230906,101300,64690300,11940,11940,11940,11940,100
20230906,101200,63496300,11930,11930,11930,11930,0
20230906,101100,63496300,11930,11930,11930,11930,0
20230906,101000,63496300,11930,11970,11970,11930,241
20230906,100900,60617940,12040,12040,12040,12040,0
20230906,100800,60617940,12040,12040,12040,12040,0
20230906,100700,60617940,12040,12040,12040,12040,0
20230906,100600,60617940,12040,12040,12040,12040,0
20230906,100500,60617940,12040,12040,12040,12040,0
20230906,100400,60617940,12040,12040,12040,12040,0
20230906,100300,60617940,12040,12040,12040,12040,40
20230906,100200,60136340,12040,12040,12040,12040,0
20230906,100100,60136340,12040,12040,12040,12040,0
20230906,100000,60136340,12040,12040,12040,12040,0
20230906,095900,60136340,12040,12040,12040,12040,1
20230906,095800,60124300,11960,11960,11960,11960,0
20230906,095700,60124300,11960,11960,11960,11960,0
20230906,095600,60124300,11960,12010,12010,11960,158
20230906,095500,58231490,12050,12050,12050,12050,17
20230906,095400,58026640,12050,12050,12050,12050,0
20230906,095300,58026640,12050,12050,12050,12050,1
20230906,095200,58014590,12020,12020,12020,12020,8
20230906,095100,57918430,12020,12020,12020,12020,8
20230906,095000,57822270,12060,12060,12060,12060,0
20230906,094900,57822270,12060,12060,12060,12060,0
20230906,094800,57822270,12060,12060,12060,12060,0
20230906,094700,57822270,12060,12060,12060,12060,0
20230906,094600,57822270,12060,12060,12060,12060,0
20230906,094500,57822270,12060,12060,12060,12060,15
20230906,094400,57641370,12060,12060,12060,12060,0
20230906,094300,57641370,12060,12060,12060,12060,1
20230906,094200,57629310,12020,12030,12030,12020,315
20230906,094100,53839990,12060,12060,12060,12060,0
20230906,094000,53839990,12060,12060,12060,12060,2
20230906,093900,53815870,12060,12060,12060,12060,1
20230906,093800,53803810,12050,12050,12050,12050,48
20230906,093700,53225410,12060,12060,12060,12060,2
20230906,093600,53201290,12050,12050,12050,12050,1
20230906,093500,53189240,12050,12050,12050,12050,0
20230906,093400,53189240,12050,12070,12070,12050,200
20230906,093300,50779220,12050,12050,12050,12050,70
20230906,093200,49935720,12050,12050,12050,12050,0
20230906,093100,49935720,12050,12050,12050,12050,0
20230906,093000,49935720,12050,12030,12050,12020,106
20230906,092900,48660710,12060,12060,12060,12060,0
20230906,092800,48660710,12060,12030,12060,12030,40
20230906,092700,48179220,12060,12060,12060,12060,0
20230906,092600,48179220,12060,12060,12060,12060,10
20230906,092500,48058620,12070,12060,12070,12060,46
20230906,092400,47503750,12000,12000,12000,12000,162
20230906,092300,45559750,12060,12060,12060,12060,3
20230906,092200,45523570,12070,12070,12070,12070,1
20230906,092100,45511500,11990,11990,11990,11990,0
20230906,092000,45511500,11990,11980,11990,11980,158
20230906,091900,43618260,11960,11990,11990,11960,483
20230906,091800,37829130,11990,11990,11990,11990,10
20230906,091700,37709230,11990,11990,11990,11990,10
20230906,091600,37589330,11990,12010,12010,11990,1076
20230906,091500,24677970,12010,12040,12040,12010,51
20230906,091400,24065430,12040,12040,12040,12040,62
20230906,091300,23318950,12090,12090,12090,12090,0
20230906,091200,23318950,12090,12080,12090,12080,100
20230906,091100,22109960,12090,12090,12090,12090,0
20230906,091000,22109960,12090,12090,12090,12090,91
20230906,090900,21009770,12090,12080,12090,12080,6
20230906,090800,20937270,12070,11960,12070,11960,128
20230906,090700,19405350,11960,11940,11960,11940,130
20230906,090600,17851850,11930,11950,11950,11930,532
20230906,090500,11502030,11950,11940,11950,11940,85
20230906,090400,10487110,11950,11950,11950,11950,78
20230906,090300,9555010,11950,11950,11950,11950,0
20230906,090200,9555010,11950,11950,11950,11950,0
20230906,090100,9555010,11950,11990,11990,11950,605
20230906,090000,2317940,11970,12040,12040,11970,193