KissMeData/333620/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,204600,440328760,12930,12930,12930,12930,1185
20230907,204500,440328760,12930,12930,12930,12930,0
20230907,204400,440328760,12930,12930,12930,12930,0
20230907,204300,440328760,12930,12930,12930,12930,0
20230907,204200,440328760,12930,12930,12930,12930,0
20230907,204100,440328760,12930,12930,12930,12930,0
20230907,204000,440328760,12930,12930,12930,12930,0
20230907,203900,440328760,12930,12930,12930,12930,0
20230907,203800,440328760,12930,12930,12930,12930,0
20230907,203700,440328760,12930,12930,12930,12930,0
20230907,203600,440328760,12930,12930,12930,12930,0
20230907,203500,440328760,12930,12930,12930,12930,0
20230907,203400,440328760,12930,12930,12930,12930,0
20230907,203300,440328760,12930,12930,12930,12930,0
20230907,203200,440328760,12930,12930,12930,12930,0
20230907,203100,440328760,12930,12930,12930,12930,0
20230907,203000,440328760,12930,12930,12930,12930,0
20230907,202900,440328760,12930,12930,12930,12930,0
20230907,202800,440328760,12930,12930,12930,12930,0
20230907,202700,440328760,12930,12930,12930,12930,0
20230907,202600,440328760,12930,12930,12930,12930,0
20230907,202500,440328760,12930,12930,12930,12930,0
20230907,202400,440328760,12930,12930,12930,12930,0
20230907,202300,440328760,12930,12930,12930,12930,0
20230907,202200,440328760,12930,12930,12930,12930,0
20230907,202100,440328760,12930,12930,12930,12930,0
20230907,202000,440328760,12930,12930,12930,12930,0
20230907,201900,440328760,12930,12930,12930,12930,0
20230907,201800,440328760,12930,12930,12930,12930,0
20230907,201700,440328760,12930,12930,12930,12930,0
20230907,201600,440328760,12930,12930,12930,12930,1185
20230907,201500,440328760,12930,12930,12930,12930,0
20230907,201400,440328760,12930,12930,12930,12930,0
20230907,201300,440328760,12930,12930,12930,12930,0
20230907,201200,440328760,12930,12930,12930,12930,0
20230907,201100,440328760,12930,12930,12930,12930,0
20230907,201000,440328760,12930,12930,12930,12930,0
20230907,200900,440328760,12930,12930,12930,12930,0
20230907,200800,440328760,12930,12930,12930,12930,0
20230907,200700,440328760,12930,12930,12930,12930,0
20230907,200600,440328760,12930,12930,12930,12930,0
20230907,200500,440328760,12930,12930,12930,12930,0
20230907,200400,440328760,12930,12930,12930,12930,0
20230907,200300,440328760,12930,12930,12930,12930,0
20230907,200200,440328760,12930,12930,12930,12930,0
20230907,200100,440328760,12930,12930,12930,12930,0
20230907,200000,440328760,12930,12930,12930,12930,0
20230907,195900,440328760,12930,12930,12930,12930,0
20230907,195800,440328760,12930,12930,12930,12930,0
20230907,195700,440328760,12930,12930,12930,12930,0
20230907,195600,440328760,12930,12930,12930,12930,0
20230907,195500,440328760,12930,12930,12930,12930,0
20230907,195400,440328760,12930,12930,12930,12930,0
20230907,195300,440328760,12930,12930,12930,12930,0
20230907,195200,440328760,12930,12930,12930,12930,0
20230907,195100,440328760,12930,12930,12930,12930,0
20230907,195000,440328760,12930,12930,12930,12930,0
20230907,194900,440328760,12930,12930,12930,12930,0
20230907,194800,440328760,12930,12930,12930,12930,0
20230907,194700,440328760,12930,12930,12930,12930,0
20230907,194600,440328760,12930,12930,12930,12930,1185
20230907,194500,440328760,12930,12930,12930,12930,0
20230907,194400,440328760,12930,12930,12930,12930,0
20230907,194300,440328760,12930,12930,12930,12930,0
20230907,194200,440328760,12930,12930,12930,12930,0
20230907,194100,440328760,12930,12930,12930,12930,0
20230907,194000,440328760,12930,12930,12930,12930,0
20230907,193900,440328760,12930,12930,12930,12930,0
20230907,193800,440328760,12930,12930,12930,12930,0
20230907,193700,440328760,12930,12930,12930,12930,0
20230907,193600,440328760,12930,12930,12930,12930,0
20230907,193500,440328760,12930,12930,12930,12930,0
20230907,193400,440328760,12930,12930,12930,12930,0
20230907,193300,440328760,12930,12930,12930,12930,0
20230907,193200,440328760,12930,12930,12930,12930,0
20230907,193100,440328760,12930,12930,12930,12930,0
20230907,193000,440328760,12930,12930,12930,12930,0
20230907,192900,440328760,12930,12930,12930,12930,0
20230907,192800,440328760,12930,12930,12930,12930,0
20230907,192700,440328760,12930,12930,12930,12930,0
20230907,192600,440328760,12930,12930,12930,12930,0
20230907,192500,440328760,12930,12930,12930,12930,0
20230907,192400,440328760,12930,12930,12930,12930,0
20230907,192300,440328760,12930,12930,12930,12930,0
20230907,192200,440328760,12930,12930,12930,12930,0
20230907,192100,440328760,12930,12930,12930,12930,0
20230907,192000,440328760,12930,12930,12930,12930,0
20230907,191900,440328760,12930,12930,12930,12930,0
20230907,191800,440328760,12930,12930,12930,12930,0
20230907,191700,440328760,12930,12930,12930,12930,0
20230907,191600,440328760,12930,12930,12930,12930,1185
20230907,191500,440328760,12930,12930,12930,12930,0
20230907,191400,440328760,12930,12930,12930,12930,0
20230907,191300,440328760,12930,12930,12930,12930,0
20230907,191200,440328760,12930,12930,12930,12930,0
20230907,191100,440328760,12930,12930,12930,12930,0
20230907,191000,440328760,12930,12930,12930,12930,0
20230907,190900,440328760,12930,12930,12930,12930,0
20230907,190800,440328760,12930,12930,12930,12930,0
20230907,190700,440328760,12930,12930,12930,12930,0
20230907,190600,440328760,12930,12930,12930,12930,0
20230907,190500,440328760,12930,12930,12930,12930,0
20230907,190400,440328760,12930,12930,12930,12930,0
20230907,190300,440328760,12930,12930,12930,12930,0
20230907,190200,440328760,12930,12930,12930,12930,0
20230907,190100,440328760,12930,12930,12930,12930,0
20230907,190000,440328760,12930,12930,12930,12930,0
20230907,185900,440328760,12930,12930,12930,12930,0
20230907,185800,440328760,12930,12930,12930,12930,0
20230907,185700,440328760,12930,12930,12930,12930,0
20230907,185600,440328760,12930,12930,12930,12930,0
20230907,185500,440328760,12930,12930,12930,12930,0
20230907,185400,440328760,12930,12930,12930,12930,0
20230907,185300,440328760,12930,12930,12930,12930,0
20230907,185200,440328760,12930,12930,12930,12930,0
20230907,185100,440328760,12930,12930,12930,12930,0
20230907,185000,440328760,12930,12930,12930,12930,0
20230907,184900,440328760,12930,12930,12930,12930,0
20230907,184800,440328760,12930,12930,12930,12930,0
20230907,184700,440328760,12930,12930,12930,12930,0
20230907,184600,440328760,12930,12930,12930,12930,1185
20230907,184500,440328760,12930,12930,12930,12930,0
20230907,184400,440328760,12930,12930,12930,12930,0
20230907,184300,440328760,12930,12930,12930,12930,0
20230907,184200,440328760,12930,12930,12930,12930,0
20230907,184100,440328760,12930,12930,12930,12930,0
20230907,184000,440328760,12930,12930,12930,12930,0
20230907,183900,440328760,12930,12930,12930,12930,0
20230907,183800,440328760,12930,12930,12930,12930,0
20230907,183700,440328760,12930,12930,12930,12930,0
20230907,183600,440328760,12930,12930,12930,12930,0
20230907,183500,440328760,12930,12930,12930,12930,0
20230907,183400,440328760,12930,12930,12930,12930,0
20230907,183300,440328760,12930,12930,12930,12930,0
20230907,183200,440328760,12930,12930,12930,12930,0
20230907,183100,440328760,12930,12930,12930,12930,0
20230907,183000,440328760,12930,12930,12930,12930,0
20230907,182900,440328760,12930,12930,12930,12930,0
20230907,182800,440328760,12930,12930,12930,12930,0
20230907,182700,440328760,12930,12930,12930,12930,0
20230907,182600,440328760,12930,12930,12930,12930,0
20230907,182500,440328760,12930,12930,12930,12930,0
20230907,182400,440328760,12930,12930,12930,12930,0
20230907,182300,440328760,12930,12930,12930,12930,0
20230907,182200,440328760,12930,12930,12930,12930,0
20230907,182100,440328760,12930,12930,12930,12930,0
20230907,182000,440328760,12930,12930,12930,12930,0
20230907,181900,440328760,12930,12930,12930,12930,0
20230907,181800,440328760,12930,12930,12930,12930,0
20230907,181700,440328760,12930,12930,12930,12930,0
20230907,181600,440328760,12930,12930,12930,12930,1185
20230907,181500,440328760,12930,12930,12930,12930,0
20230907,181400,440328760,12930,12930,12930,12930,0
20230907,181300,440328760,12930,12930,12930,12930,0
20230907,181200,440328760,12930,12930,12930,12930,0
20230907,181100,440328760,12930,12930,12930,12930,0
20230907,181000,440328760,12930,12930,12930,12930,0
20230907,180900,440328760,12930,12930,12930,12930,0
20230907,180800,440328760,12930,12930,12930,12930,0
20230907,180700,440328760,12930,12930,12930,12930,0
20230907,180600,440328760,12930,12930,12930,12930,0
20230907,180500,440328760,12930,12930,12930,12930,0
20230907,180400,440328760,12930,12930,12930,12930,0
20230907,180300,440328760,12930,12930,12930,12930,0
20230907,180200,440328760,12930,12930,12930,12930,0
20230907,180100,440328760,12930,12930,12930,12930,0
20230907,180000,440328760,12930,12930,12930,12930,0
20230907,175900,440328760,12930,12930,12930,12930,0
20230907,175800,440328760,12930,12930,12930,12930,0
20230907,175700,440328760,12930,12930,12930,12930,0
20230907,175600,440328760,12930,12930,12930,12930,0
20230907,175500,440328760,12930,12930,12930,12930,0
20230907,175400,440328760,12930,12930,12930,12930,0
20230907,175300,440328760,12930,12930,12930,12930,0
20230907,175200,440328760,12930,12930,12930,12930,0
20230907,175100,440328760,12930,12930,12930,12930,0
20230907,175000,440328760,12930,12930,12930,12930,0
20230907,174900,440328760,12930,12930,12930,12930,0
20230907,174800,440328760,12930,12930,12930,12930,0
20230907,174700,440328760,12930,12930,12930,12930,0
20230907,174600,440328760,12930,12930,12930,12930,1185
20230907,174500,440328760,12930,12930,12930,12930,0
20230907,174400,440328760,12930,12930,12930,12930,0
20230907,174300,440328760,12930,12930,12930,12930,0
20230907,174200,440328760,12930,12930,12930,12930,0
20230907,174100,440328760,12930,12930,12930,12930,0
20230907,174000,440328760,12930,12930,12930,12930,0
20230907,173900,440328760,12930,12930,12930,12930,0
20230907,173800,440328760,12930,12930,12930,12930,0
20230907,173700,440328760,12930,12930,12930,12930,0
20230907,173600,440328760,12930,12930,12930,12930,0
20230907,173500,440328760,12930,12930,12930,12930,0
20230907,173400,440328760,12930,12930,12930,12930,0
20230907,173300,440328760,12930,12930,12930,12930,0
20230907,173200,440328760,12930,12930,12930,12930,0
20230907,173100,440328760,12930,12930,12930,12930,0
20230907,173000,440328760,12930,12930,12930,12930,0
20230907,172900,440328760,12930,12930,12930,12930,0
20230907,172800,440328760,12930,12930,12930,12930,0
20230907,172700,440328760,12930,12930,12930,12930,0
20230907,172600,440328760,12930,12930,12930,12930,0
20230907,172500,440328760,12930,12930,12930,12930,0
20230907,172400,440328760,12930,12930,12930,12930,0
20230907,172300,440328760,12930,12930,12930,12930,0
20230907,172200,440328760,12930,12930,12930,12930,0
20230907,172100,440328760,12930,12930,12930,12930,0
20230907,172000,440328760,12930,12930,12930,12930,0
20230907,171900,440328760,12930,12930,12930,12930,0
20230907,171800,440328760,12930,12930,12930,12930,0
20230907,171700,440328760,12930,12930,12930,12930,0
20230907,171600,440328760,12930,12930,12930,12930,1185
20230907,171500,440328760,12930,12930,12930,12930,0
20230907,171400,440328760,12930,12930,12930,12930,0
20230907,171300,440328760,12930,12930,12930,12930,0
20230907,171200,440328760,12930,12930,12930,12930,0
20230907,171100,440328760,12930,12930,12930,12930,0
20230907,171000,440328760,12930,12930,12930,12930,0
20230907,170900,440328760,12930,12930,12930,12930,0
20230907,170800,440328760,12930,12930,12930,12930,0
20230907,170700,440328760,12930,12930,12930,12930,0
20230907,170600,440328760,12930,12930,12930,12930,0
20230907,170500,440328760,12930,12930,12930,12930,0
20230907,170400,440328760,12930,12930,12930,12930,0
20230907,170300,440328760,12930,12930,12930,12930,0
20230907,170200,440328760,12930,12930,12930,12930,0
20230907,170100,440328760,12930,12930,12930,12930,0
20230907,170000,440328760,12930,12930,12930,12930,0
20230907,165900,440328760,12930,12930,12930,12930,0
20230907,165800,440328760,12930,12930,12930,12930,0
20230907,165700,440328760,12930,12930,12930,12930,0
20230907,165600,440328760,12930,12930,12930,12930,0
20230907,165500,440328760,12930,12930,12930,12930,0
20230907,165400,440328760,12930,12930,12930,12930,0
20230907,165300,440328760,12930,12930,12930,12930,0
20230907,165200,440328760,12930,12930,12930,12930,0
20230907,165100,440328760,12930,12930,12930,12930,0
20230907,165000,440328760,12930,12930,12930,12930,0
20230907,164900,440328760,12930,12930,12930,12930,0
20230907,164800,440328760,12930,12930,12930,12930,0
20230907,164700,440328760,12930,12930,12930,12930,0
20230907,164600,440328760,12930,12930,12930,12930,1185
20230907,164500,440328760,12930,12930,12930,12930,0
20230907,164400,440328760,12930,12930,12930,12930,0
20230907,164300,440328760,12930,12930,12930,12930,0
20230907,164200,440328760,12930,12930,12930,12930,0
20230907,164100,440328760,12930,12930,12930,12930,0
20230907,164000,440328760,12930,12930,12930,12930,0
20230907,163900,440328760,12930,12930,12930,12930,0
20230907,163800,440328760,12930,12930,12930,12930,0
20230907,163700,440328760,12930,12930,12930,12930,0
20230907,163600,440328760,12930,12930,12930,12930,0
20230907,163500,440328760,12930,12930,12930,12930,0
20230907,163400,440328760,12930,12930,12930,12930,0
20230907,163300,440328760,12930,12930,12930,12930,0
20230907,163200,440328760,12930,12930,12930,12930,0
20230907,163100,440328760,12930,12930,12930,12930,0
20230907,163000,440328760,12930,12930,12930,12930,0
20230907,162900,440328760,12930,12930,12930,12930,0
20230907,162800,440328760,12930,12930,12930,12930,0
20230907,162700,440328760,12930,12930,12930,12930,0
20230907,162600,440328760,12930,12930,12930,12930,0
20230907,162500,440328760,12930,12930,12930,12930,0
20230907,162400,440328760,12930,12930,12930,12930,0
20230907,162300,440328760,12930,12930,12930,12930,0
20230907,162200,440328760,12930,12930,12930,12930,0
20230907,162100,440328760,12930,12930,12930,12930,0
20230907,162000,440328760,12930,12930,12930,12930,0
20230907,161900,440328760,12930,12930,12930,12930,0
20230907,161800,440328760,12930,12930,12930,12930,0
20230907,161700,440328760,12930,12930,12930,12930,0
20230907,161600,440328760,12930,12930,12930,12930,1185
20230907,161500,440328760,12930,12930,12930,12930,0
20230907,161400,440328760,12930,12930,12930,12930,0
20230907,161300,440328760,12930,12930,12930,12930,0
20230907,161200,440328760,12930,12930,12930,12930,0
20230907,161100,440328760,12930,12930,12930,12930,0
20230907,161000,440328760,12930,12930,12930,12930,0
20230907,160900,440328760,12930,12930,12930,12930,0
20230907,160800,440328760,12930,12930,12930,12930,0
20230907,160700,440328760,12930,12930,12930,12930,0
20230907,160600,440328760,12930,12930,12930,12930,0
20230907,160500,440328760,12930,12930,12930,12930,0
20230907,160400,440328760,12930,12930,12930,12930,0
20230907,160300,440328760,12930,12930,12930,12930,0
20230907,160200,440328760,12930,12930,12930,12930,0
20230907,160100,440328760,12930,12930,12930,12930,0
20230907,160000,440328760,12930,12930,12930,12930,0
20230907,155900,440328760,12930,12930,12930,12930,0
20230907,155800,440328760,12930,12930,12930,12930,0
20230907,155700,440328760,12930,12930,12930,12930,0
20230907,155600,440328760,12930,12930,12930,12930,0
20230907,155500,440328760,12930,12930,12930,12930,0
20230907,155400,440328760,12930,12930,12930,12930,0
20230907,155300,440328760,12930,12930,12930,12930,0
20230907,155200,440328760,12930,12930,12930,12930,0
20230907,155100,440328760,12930,12930,12930,12930,0
20230907,155000,440328760,12930,12930,12930,12930,0
20230907,154900,440328760,12930,12930,12930,12930,0
20230907,154800,440328760,12930,12930,12930,12930,0
20230907,154700,440328760,12930,12930,12930,12930,0
20230907,154600,440328760,12930,12930,12930,12930,1185
20230907,154500,440328760,12930,12930,12930,12930,0
20230907,154400,440328760,12930,12930,12930,12930,0
20230907,154300,440328760,12930,12930,12930,12930,0
20230907,154200,440328760,12930,12930,12930,12930,0
20230907,154100,440328760,12930,12930,12930,12930,0
20230907,154000,440328760,12930,12930,12930,12930,0
20230907,153900,440328760,12930,12930,12930,12930,0
20230907,153800,440328760,12930,12930,12930,12930,0
20230907,153700,440328760,12930,12930,12930,12930,0
20230907,153600,440328760,12930,12930,12930,12930,0
20230907,153500,440328760,12930,12930,12930,12930,0
20230907,153400,440328760,12930,12930,12930,12930,0
20230907,153300,440328760,12930,12930,12930,12930,0
20230907,153200,440328760,12930,12930,12930,12930,0
20230907,153100,440328760,12930,12930,12930,12930,0
20230907,153000,440328760,12930,12930,12930,12930,1185
20230907,152900,425006710,12840,12840,12840,12840,0
20230907,152800,425006710,12840,12840,12840,12840,0
20230907,152700,425006710,12840,12840,12840,12840,0
20230907,152600,425006710,12840,12840,12840,12840,0
20230907,152500,425006710,12840,12840,12840,12840,0
20230907,152400,425006710,12840,12840,12840,12840,0
20230907,152300,425006710,12840,12840,12840,12840,0
20230907,152200,425006710,12840,12840,12840,12840,0
20230907,152100,425006710,12840,12840,12840,12840,0
20230907,152000,425006710,12840,12840,12840,12840,0
20230907,151900,425006710,12840,12830,12840,12830,330
20230907,151800,420772760,12830,12830,12850,12830,114
20230907,151700,419310030,12840,12800,12840,12800,68
20230907,151600,418437720,12820,12800,12820,12800,57
20230907,151500,417707780,12800,12800,12800,12800,0
20230907,151400,417707780,12800,12790,12800,12790,11
20230907,151300,417567080,12790,12790,12790,12790,1
20230907,151200,417554290,12770,12750,12770,12750,301
20230907,151100,413715120,12750,12750,12750,12750,37
20230907,151000,413243370,12740,12730,12740,12730,22
20230907,150900,412963100,12730,12730,12730,12730,10
20230907,150800,412835800,12730,12730,12730,12730,200
20230907,150700,410289800,12730,12730,12730,12730,399
20230907,150600,405210530,12730,12730,12730,12730,0
20230907,150500,405210530,12730,12750,12750,12730,150
20230907,150400,403299030,12750,12750,12750,12750,0
20230907,150300,403299030,12750,12750,12750,12750,4
20230907,150200,403248030,12750,12750,12750,12750,30
20230907,150100,402865530,12760,12760,12760,12760,77
20230907,150000,401883010,12750,12750,12750,12750,0
20230907,145900,401883010,12750,12730,12750,12730,398
20230907,145800,396816450,12750,12750,12750,12750,1
20230907,145700,396803700,12730,12730,12730,12730,61
20230907,145600,396027170,12730,12760,12760,12730,2656
20230907,145500,362179890,12760,12760,12760,12760,0
20230907,145400,362179890,12760,12760,12760,12760,2
20230907,145300,362154370,12760,12760,12760,12760,23
20230907,145200,361860890,12780,12780,12780,12780,51
20230907,145100,361209110,12760,12770,12770,12760,583
20230907,145000,353769200,12770,12770,12770,12770,217
20230907,144900,350998110,12770,12770,12770,12770,1
20230907,144800,350985340,12770,12770,12770,12770,34
20230907,144700,350551160,12770,12770,12770,12770,0
20230907,144600,350551160,12770,12770,12770,12770,0
20230907,144500,350551160,12770,12770,12770,12770,0
20230907,144400,350551160,12770,12770,12770,12770,71
20230907,144300,349644490,12780,12790,12790,12770,842
20230907,144200,338875940,12790,12790,12790,12790,0
20230907,144100,338875940,12790,12790,12790,12790,0
20230907,144000,338875940,12790,12770,12790,12770,2
20230907,143900,338850380,12770,12770,12770,12770,24
20230907,143800,338543900,12770,12770,12770,12770,12
20230907,143700,338390660,12770,12790,12790,12770,333
20230907,143600,334134270,12790,12790,12790,12790,13
20230907,143500,333968000,12790,12800,12800,12790,362
20230907,143400,329334530,12800,12800,12800,12800,1
20230907,143300,329321730,12830,12830,12830,12830,0
20230907,143200,329321730,12830,12830,12830,12830,0
20230907,143100,329321730,12830,12830,12830,12830,17
20230907,143000,329103620,12830,12830,12830,12830,3
20230907,142900,329065130,12830,12830,12830,12830,0
20230907,142800,329065130,12830,12830,12830,12830,10
20230907,142700,328936830,12830,12830,12830,12830,4
20230907,142600,328885510,12850,12850,12850,12850,0
20230907,142500,328885510,12850,12850,12850,12850,0
20230907,142400,328885510,12850,12840,12850,12840,80
20230907,142300,327858020,12850,12850,12850,12850,2
20230907,142200,327832320,12840,12780,12840,12780,200
20230907,142100,325264820,12840,12840,12840,12840,3
20230907,142000,325226300,12770,12770,12770,12770,62
20230907,141900,324434560,12770,12770,12770,12770,0
20230907,141800,324434560,12770,12770,12770,12770,11
20230907,141700,324294090,12780,12780,12780,12770,284
20230907,141600,320664780,12780,12780,12780,12780,30
20230907,141500,320281380,12780,12780,12780,12780,2
20230907,141400,320255820,12800,12800,12800,12800,0
20230907,141300,320255820,12800,12800,12800,12800,0
20230907,141200,320255820,12800,12800,12800,12800,0
20230907,141100,320255820,12800,12800,12800,12800,50
20230907,141000,319615820,12800,12800,12800,12800,1
20230907,140900,319603020,12800,12780,12800,12780,10
20230907,140800,319475200,12800,12800,12800,12800,25
20230907,140700,319155200,12800,12780,12800,12780,100
20230907,140600,317877180,12800,12800,12800,12800,8
20230907,140500,317774780,12800,12800,12800,12800,0
20230907,140400,317774780,12800,12770,12800,12770,23
20230907,140300,317481020,12770,12800,12800,12770,574
20230907,140200,310141900,12800,12800,12800,12800,18
20230907,140100,309911500,12840,12840,12840,12840,0
20230907,140000,309911500,12840,12840,12840,12840,100
20230907,135900,308627500,12840,12840,12840,12840,1
20230907,135800,308614660,12840,12830,12840,12830,100
20230907,135700,307331120,12800,12800,12800,12800,0
20230907,135600,307331120,12800,12800,12800,12800,76
20230907,135500,306358320,12810,12810,12810,12810,1
20230907,135400,306345510,12810,12840,12840,12810,410
20230907,135300,301081410,12840,12840,12840,12840,0
20230907,135200,301081410,12840,12840,12840,12840,0
20230907,135100,301081410,12840,12840,12840,12840,0
20230907,135000,301081410,12840,12840,12840,12840,0
20230907,134900,301081410,12840,12840,12840,12840,1
20230907,134800,301068570,12840,12840,12840,12840,0
20230907,134700,301068570,12840,12840,12840,12840,0
20230907,134600,301068570,12840,12820,12840,12820,23
20230907,134500,300773370,12800,12800,12800,12800,2
20230907,134400,300747770,12840,12830,12840,12830,40
20230907,134300,300234500,12830,12800,12830,12800,26
20230907,134200,299900950,12830,12820,12830,12820,78
20230907,134100,298900470,12830,12830,12830,12830,1
20230907,134000,298887640,12800,12840,12840,12780,57
20230907,133900,298158050,12840,12840,12840,12840,0
20230907,133800,298158050,12840,12840,12840,12840,0
20230907,133700,298158050,12840,12840,12840,12840,0
20230907,133600,298158050,12840,12840,12840,12840,10
20230907,133500,298029650,12840,12840,12840,12840,0
20230907,133400,298029650,12840,12840,12840,12840,0
20230907,133300,298029650,12840,12840,12840,12840,0
20230907,133200,298029650,12840,12840,12840,12840,1
20230907,133100,298016810,12830,12830,12830,12830,22
20230907,133000,297734550,12840,12840,12840,12840,1
20230907,132900,297721710,12810,12840,12840,12810,314
20230907,132800,293697320,12830,12810,12830,12810,303
20230907,132700,289815830,12830,12830,12830,12830,89
20230907,132600,288673960,12830,12830,12830,12830,0
20230907,132500,288673960,12830,12830,12830,12830,0
20230907,132400,288673960,12830,12820,12830,12820,100
20230907,132300,287391460,12810,12810,12810,12810,2
20230907,132200,287365840,12820,12820,12820,12820,33
20230907,132100,286942780,12820,12820,12820,12820,1
20230907,132000,286929960,12810,12820,12820,12810,290
20230907,131900,283213790,12810,12810,12810,12810,26
20230907,131800,282880730,12820,12810,12820,12810,27
20230907,131700,282534850,12810,12810,12810,12810,524
20230907,131600,275822410,12810,12810,12810,12810,5
20230907,131500,275758360,12780,12800,12800,12780,77
20230907,131400,274773570,12830,12830,12830,12830,0
20230907,131300,274773570,12830,12810,12830,12800,61
20230907,131200,273992190,12830,12830,12830,12830,1
20230907,131100,273979360,12800,12810,12810,12800,97
20230907,131000,272737260,12830,12830,12830,12830,0
20230907,130900,272737260,12830,12830,12830,12830,0
20230907,130800,272737260,12830,12830,12830,12830,0
20230907,130700,272737260,12830,12820,12830,12820,10
20230907,130600,272608970,12830,12830,12830,12830,30
20230907,130500,272224070,12830,12830,12830,12830,0
20230907,130400,272224070,12830,12830,12830,12830,0
20230907,130300,272224070,12830,12830,12830,12830,0
20230907,130200,272224070,12830,12830,12830,12830,0
20230907,130100,272224070,12830,12830,12830,12830,0
20230907,130000,272224070,12830,12800,12830,12800,35
20230907,125900,271775350,12800,12800,12800,12800,100
20230907,125800,270495350,12800,12800,12800,12800,20
20230907,125700,270239350,12790,12790,12790,12790,0
20230907,125600,270239350,12790,12790,12790,12790,0
20230907,125500,270239350,12790,12790,12790,12790,10
20230907,125400,270111450,12800,12800,12800,12800,50
20230907,125300,269471450,12750,12790,12790,12750,214
20230907,125200,266740080,12800,12800,12800,12800,1
20230907,125100,266727280,12790,12790,12790,12790,35
20230907,125000,266279630,12800,12800,12800,12800,0
20230907,124900,266279630,12800,12800,12800,12800,0
20230907,124800,266279630,12800,12800,12800,12800,0
20230907,124700,266279630,12800,12800,12800,12800,6
20230907,124600,266202830,12800,12760,12800,12750,505
20230907,124500,259761330,12800,12800,12800,12800,1
20230907,124400,259748530,12800,12800,12800,12800,10
20230907,124300,259620530,12800,12800,12800,12800,1
20230907,124200,259607730,12800,12800,12800,12800,1
20230907,124100,259594930,12760,12760,12760,12760,0
20230907,124000,259594930,12760,12760,12760,12760,1
20230907,123900,259582170,12760,12760,12760,12760,36
20230907,123800,259122810,12760,12760,12760,12760,0
20230907,123700,259122810,12760,12760,12760,12760,0
20230907,123600,259122810,12760,12760,12760,12760,0
20230907,123500,259122810,12760,12760,12760,12760,0
20230907,123400,259122810,12760,12760,12760,12760,0
20230907,123300,259122810,12760,12760,12760,12760,81
20230907,123200,258089250,12760,12760,12760,12760,27
20230907,123100,257744730,12760,12760,12760,12760,4
20230907,123000,257693690,12790,12790,12790,12790,1
20230907,122900,257680900,12750,12750,12750,12750,115
20230907,122800,256214650,12790,12790,12790,12790,192
20230907,122700,253758970,12790,12790,12790,12790,1
20230907,122600,253746180,12760,12770,12770,12760,44
20230907,122500,253184680,12760,12790,12790,12760,2
20230907,122400,253159130,12760,12760,12760,12760,30
20230907,122300,252776330,12790,12790,12790,12790,0
20230907,122200,252776330,12790,12790,12790,12790,0
20230907,122100,252776330,12790,12790,12790,12790,20
20230907,122000,252520530,12790,12790,12790,12790,0
20230907,121900,252520530,12790,12790,12790,12790,0
20230907,121800,252520530,12790,12790,12790,12790,10
20230907,121700,252392630,12790,12790,12790,12790,0
20230907,121600,252392630,12790,12760,12790,12760,100
20230907,121500,251114480,12750,12750,12750,12750,0
20230907,121400,251114480,12750,12750,12750,12750,0
20230907,121300,251114480,12750,12760,12760,12750,182
20230907,121200,248793750,12760,12760,12760,12760,2
20230907,121100,248768230,12770,12770,12770,12770,0
20230907,121000,248768230,12770,12770,12770,12770,0
20230907,120900,248768230,12770,12770,12770,12770,1
20230907,120800,248755460,12780,12780,12780,12780,0
20230907,120700,248755460,12780,12780,12780,12780,3
20230907,120600,248717120,12750,12750,12750,12750,0
20230907,120500,248717120,12750,12750,12750,12750,328
20230907,120400,244535120,12750,12750,12750,12750,0
20230907,120300,244535120,12750,12750,12750,12750,0
20230907,120200,244535120,12750,12780,12790,12750,394
20230907,120100,239507800,12770,12790,12790,12770,338
20230907,120000,235186340,12790,12790,12790,12790,56
20230907,115900,234470100,12770,12770,12770,12770,35
20230907,115800,234023150,12770,12760,12770,12760,146
20230907,115700,232159430,12770,12770,12770,12770,8
20230907,115600,232057270,12760,12770,12770,12760,465
20230907,115500,226121070,12770,12780,12780,12770,69
20230907,115400,225239730,12790,12780,12790,12780,108
20230907,115300,223859470,12790,12790,12790,12790,7
20230907,115200,223769940,12790,12820,12820,12780,154
20230907,115100,221800740,12790,12820,12820,12790,2
20230907,115000,221775130,12780,12820,12820,12780,200
20230907,114900,219217910,12830,12830,12830,12830,2
20230907,114800,219192250,12830,12830,12830,12830,0
20230907,114700,219192250,12830,12830,12830,12830,0
20230907,114600,219192250,12830,12830,12830,12830,1
20230907,114500,219179420,12840,12840,12840,12840,0
20230907,114400,219179420,12840,12840,12840,12840,0
20230907,114300,219179420,12840,12840,12840,12840,0
20230907,114200,219179420,12840,12840,12840,12840,0
20230907,114100,219179420,12840,12840,12840,12840,0
20230907,114000,219179420,12840,12840,12840,12840,1
20230907,113900,219166580,12840,12840,12840,12840,0
20230907,113800,219166580,12840,12840,12840,12840,0
20230907,113700,219166580,12840,12840,12840,12840,0
20230907,113600,219166580,12840,12840,12840,12840,0
20230907,113500,219166580,12840,12840,12840,12840,0
20230907,113400,219166580,12840,12840,12840,12840,0
20230907,113300,219166580,12840,12840,12840,12840,1
20230907,113200,219153740,12840,12840,12840,12840,3
20230907,113100,219115220,12840,12840,12840,12840,0
20230907,113000,219115220,12840,12840,12840,12840,1
20230907,112900,219102380,12800,12800,12800,12800,49
20230907,112800,218475180,12800,12800,12800,12800,1
20230907,112700,218462380,12840,12800,12840,12800,221
20230907,112600,215628960,12800,12800,12800,12800,93
20230907,112500,214438560,12800,12800,12800,12800,0
20230907,112400,214438560,12800,12800,12800,12800,2
20230907,112300,214412960,12790,12790,12790,12790,0
20230907,112200,214412960,12790,12790,12790,12790,1
20230907,112100,214400170,12790,12790,12790,12790,13
20230907,112000,214233900,12790,12790,12790,12790,15
20230907,111900,214042050,12790,12790,12790,12790,58
20230907,111800,213300230,12800,12800,12800,12800,0
20230907,111700,213300230,12800,12800,12800,12800,0
20230907,111600,213300230,12800,12800,12800,12800,1
20230907,111500,213287430,12780,12780,12780,12780,133
20230907,111400,211587690,12800,12800,12800,12800,1
20230907,111300,211574890,12780,12790,12790,12780,34
20230907,111200,211140260,12800,12800,12800,12800,1
20230907,111100,211127460,12790,12790,12790,12790,98
20230907,111000,209874040,12790,12780,12790,12780,7
20230907,110900,209784570,12790,12780,12790,12780,143
20230907,110800,207957020,12780,12780,12780,12780,36
20230907,110700,207496940,12790,12790,12800,12770,844
20230907,110600,196709140,12790,12800,12800,12790,145
20230907,110500,194853550,12800,12800,12800,12800,0
20230907,110400,194853550,12800,12800,12800,12800,0
20230907,110300,194853550,12800,12800,12800,12800,12
20230907,110200,194699950,12800,12810,12810,12800,216
20230907,110100,191935110,12810,12810,12810,12800,116
20230907,110000,190449270,12830,12830,12830,12830,0
20230907,105900,190449270,12830,12830,12830,12830,1
20230907,105800,190436440,12830,12830,12830,12810,3
20230907,105700,190397970,12800,12800,12800,12800,7
20230907,105600,190308370,12800,12810,12810,12800,331
20230907,105500,186070160,12810,12810,12810,12810,29
20230907,105400,185698670,12810,12810,12810,12810,205
20230907,105300,183072620,12830,12830,12830,12830,1
20230907,105200,183059790,12810,12820,12820,12810,22
20230907,105100,182777960,12810,12810,12810,12810,0
20230907,105000,182777960,12810,12820,12820,12810,51
20230907,104900,182124640,12810,12810,12810,12810,18
20230907,104800,181894060,12810,12810,12810,12810,17
20230907,104700,181676290,12810,12830,12830,12810,478
20230907,104600,175543820,12840,12840,12840,12840,0
20230907,104500,175543820,12840,12840,12840,12840,0
20230907,104400,175543820,12840,12830,12840,12830,4
20230907,104300,175492490,12840,12840,12840,12840,0
20230907,104200,175492490,12840,12830,12840,12830,102
20230907,104100,174182830,12830,12830,12830,12830,1
20230907,104000,174170000,12830,12830,12840,12830,12
20230907,103900,174016030,12830,12820,12830,12820,39
20230907,103800,173515670,12830,12830,12830,12830,32
20230907,103700,173105110,12830,12830,12830,12830,0
20230907,103600,173105110,12830,12830,12830,12830,1
20230907,103500,173092280,12810,12810,12810,12810,4
20230907,103400,173041040,12830,12810,12830,12800,18
20230907,103300,172810470,12810,12810,12810,12800,80
20230907,103200,171785700,12830,12810,12830,12810,125
20230907,103100,170184420,12810,12810,12810,12810,29
20230907,103000,169812930,12840,12840,12840,12810,494
20230907,102900,163478270,12840,12840,12840,12840,0
20230907,102800,163478270,12840,12860,12860,12840,16
20230907,102700,163272730,12870,12870,12870,12870,1
20230907,102600,163259860,12840,12840,12840,12840,170
20230907,102500,161077060,12870,12870,12870,12870,1
20230907,102400,161064190,12880,12840,12880,12840,29
20230907,102300,160691690,12880,12840,12880,12840,5
20230907,102200,160627440,12850,12840,12850,12840,24
20230907,102100,160319070,12840,12850,12850,12840,79
20230907,102000,159303950,12850,12860,12860,12850,5
20230907,101900,159239690,12890,12890,12890,12890,0
20230907,101800,159239690,12890,12890,12890,12890,0
20230907,101700,159239690,12890,12890,12890,12890,1
20230907,101600,159226800,12850,12850,12850,12850,1
20230907,101500,159213950,12900,12900,12900,12900,0
20230907,101400,159213950,12900,12840,12900,12830,192
20230907,101300,156749300,12850,12860,12860,12850,345
20230907,101200,152316040,12850,12850,12850,12850,7
20230907,101100,152226090,12850,12850,12850,12850,139
20230907,101000,150439940,12850,12870,12870,12850,55
20230907,100900,149732620,12870,12880,12880,12870,3
20230907,100800,149694000,12890,12890,12890,12890,176
20230907,100700,147425360,12870,12870,12870,12870,9
20230907,100600,147309530,12890,12890,12890,12890,0
20230907,100500,147309530,12890,12890,12890,12890,0
20230907,100400,147309530,12890,12890,12890,12890,0
20230907,100300,147309530,12890,12890,12890,12890,0
20230907,100200,147309530,12890,12860,12890,12860,3
20230907,100100,147270910,12890,12860,12890,12860,2
20230907,100000,147245160,12890,12890,12890,12890,23
20230907,095900,146948690,12920,12870,12920,12850,159
20230907,095800,144903840,12890,12910,12910,12890,201
20230907,095700,142312190,12900,12930,12930,12900,977
20230907,095600,129692120,12930,12930,12930,12930,19
20230907,095500,129446450,12930,12930,12930,12930,1
20230907,095400,129433520,12910,12910,12910,12910,14
20230907,095300,129252780,12910,12910,12910,12910,3
20230907,095200,129214050,12910,12940,12940,12910,1250
20230907,095100,113075820,12940,12940,12940,12940,12
20230907,095000,112920540,12950,12940,12950,12940,38
20230907,094900,112428800,12920,12920,12920,12910,133
20230907,094800,110710800,12910,12940,12940,12910,295
20230907,094700,106898030,12950,12950,12950,12950,15
20230907,094600,106703780,12950,12950,12950,12950,90
20230907,094500,105538280,12950,12950,12950,12950,3
20230907,094400,105499430,12950,12950,12950,12950,187
20230907,094300,103077780,12900,12950,12950,12900,325
20230907,094200,98881590,12950,12980,12980,12930,642
20230907,094100,90571070,12990,12990,12990,12990,2
20230907,094000,90545090,12990,12990,12990,12990,13
20230907,093900,90376220,13000,13000,13000,13000,6
20230907,093800,90298220,13000,13020,13020,13000,192
20230907,093700,87801910,13020,13030,13030,13020,6
20230907,093600,87723740,13030,13030,13030,13030,50
20230907,093500,87072240,13030,13020,13030,13020,109
20230907,093400,85653050,13020,13020,13030,13020,74
20230907,093300,84689460,13030,13080,13080,13030,646
20230907,093200,76259500,13110,13110,13110,13110,1
20230907,093100,76246390,13110,13110,13110,13110,1
20230907,093000,76233280,13110,13110,13110,13110,51
20230907,092900,75564670,13110,13110,13110,13110,10
20230907,092800,75433570,13110,13110,13110,13110,0
20230907,092700,75433570,13110,13110,13110,13110,0
20230907,092600,75433570,13110,13110,13110,13110,1
20230907,092500,75420460,13070,13110,13110,13070,400
20230907,092400,70188930,13120,13160,13160,13120,280
20230907,092300,66512490,13190,13190,13190,13190,0
20230907,092200,66512490,13190,13190,13190,13190,60
20230907,092100,65721090,13180,13200,13200,13180,45
20230907,092000,65127170,13200,13200,13200,13180,230
20230907,091900,62095710,13200,13180,13200,13180,498
20230907,091800,55528070,13160,13160,13160,13160,55
20230907,091700,54804270,13160,13160,13160,13160,100
20230907,091600,53488270,13140,13100,13140,13100,495
20230907,091500,47000810,13120,13120,13120,13120,1
20230907,091400,46987690,13120,13120,13120,13120,0
20230907,091300,46987690,13120,13130,13130,13050,109
20230907,091200,45557390,13130,13150,13150,13050,165
20230907,091100,43392650,13150,13150,13150,13150,77
20230907,091000,42380100,13170,13170,13170,13170,60
20230907,090900,41589900,13150,13150,13150,13150,238
20230907,090800,38460200,13150,13130,13150,13130,207
20230907,090700,35741290,13150,13130,13150,13010,448
20230907,090600,29887310,13130,13130,13130,13130,135
20230907,090500,28114760,13130,13140,13140,13130,201
20230907,090400,25474630,13140,13150,13150,13140,2
20230907,090300,25448340,13150,13150,13150,13150,1
20230907,090200,25435190,13050,13050,13050,13050,40
20230907,090100,24913190,12950,13030,13030,12950,458
20230907,090000,18972500,13010,13050,13200,12920,1455