KissMeData/084010/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194100,173230290,12760,12760,12760,12760,110
20230907,194000,173230290,12760,12760,12760,12760,0
20230907,193900,173230290,12760,12760,12760,12760,0
20230907,193800,173230290,12760,12760,12760,12760,0
20230907,193700,173230290,12760,12760,12760,12760,0
20230907,193600,173230290,12760,12760,12760,12760,0
20230907,193500,173230290,12760,12760,12760,12760,0
20230907,193400,173230290,12760,12760,12760,12760,0
20230907,193300,173230290,12760,12760,12760,12760,0
20230907,193200,173230290,12760,12760,12760,12760,0
20230907,193100,173230290,12760,12760,12760,12760,0
20230907,193000,173230290,12760,12760,12760,12760,0
20230907,192900,173230290,12760,12760,12760,12760,0
20230907,192800,173230290,12760,12760,12760,12760,0
20230907,192700,173230290,12760,12760,12760,12760,0
20230907,192600,173230290,12760,12760,12760,12760,0
20230907,192500,173230290,12760,12760,12760,12760,0
20230907,192400,173230290,12760,12760,12760,12760,0
20230907,192300,173230290,12760,12760,12760,12760,0
20230907,192200,173230290,12760,12760,12760,12760,0
20230907,192100,173230290,12760,12760,12760,12760,0
20230907,192000,173230290,12760,12760,12760,12760,0
20230907,191900,173230290,12760,12760,12760,12760,0
20230907,191800,173230290,12760,12760,12760,12760,0
20230907,191700,173230290,12760,12760,12760,12760,0
20230907,191600,173230290,12760,12760,12760,12760,0
20230907,191500,173230290,12760,12760,12760,12760,0
20230907,191400,173230290,12760,12760,12760,12760,0
20230907,191300,173230290,12760,12760,12760,12760,0
20230907,191200,173230290,12760,12760,12760,12760,0
20230907,191100,173230290,12760,12760,12760,12760,110
20230907,191000,173230290,12760,12760,12760,12760,0
20230907,190900,173230290,12760,12760,12760,12760,0
20230907,190800,173230290,12760,12760,12760,12760,0
20230907,190700,173230290,12760,12760,12760,12760,0
20230907,190600,173230290,12760,12760,12760,12760,0
20230907,190500,173230290,12760,12760,12760,12760,0
20230907,190400,173230290,12760,12760,12760,12760,0
20230907,190300,173230290,12760,12760,12760,12760,0
20230907,190200,173230290,12760,12760,12760,12760,0
20230907,190100,173230290,12760,12760,12760,12760,0
20230907,190000,173230290,12760,12760,12760,12760,0
20230907,185900,173230290,12760,12760,12760,12760,0
20230907,185800,173230290,12760,12760,12760,12760,0
20230907,185700,173230290,12760,12760,12760,12760,0
20230907,185600,173230290,12760,12760,12760,12760,0
20230907,185500,173230290,12760,12760,12760,12760,0
20230907,185400,173230290,12760,12760,12760,12760,0
20230907,185300,173230290,12760,12760,12760,12760,0
20230907,185200,173230290,12760,12760,12760,12760,0
20230907,185100,173230290,12760,12760,12760,12760,0
20230907,185000,173230290,12760,12760,12760,12760,0
20230907,184900,173230290,12760,12760,12760,12760,0
20230907,184800,173230290,12760,12760,12760,12760,0
20230907,184700,173230290,12760,12760,12760,12760,0
20230907,184600,173230290,12760,12760,12760,12760,0
20230907,184500,173230290,12760,12760,12760,12760,0
20230907,184400,173230290,12760,12760,12760,12760,0
20230907,184300,173230290,12760,12760,12760,12760,0
20230907,184200,173230290,12760,12760,12760,12760,0
20230907,184100,173230290,12760,12760,12760,12760,110
20230907,184000,173230290,12760,12760,12760,12760,0
20230907,183900,173230290,12760,12760,12760,12760,0
20230907,183800,173230290,12760,12760,12760,12760,0
20230907,183700,173230290,12760,12760,12760,12760,0
20230907,183600,173230290,12760,12760,12760,12760,0
20230907,183500,173230290,12760,12760,12760,12760,0
20230907,183400,173230290,12760,12760,12760,12760,0
20230907,183300,173230290,12760,12760,12760,12760,0
20230907,183200,173230290,12760,12760,12760,12760,0
20230907,183100,173230290,12760,12760,12760,12760,0
20230907,183000,173230290,12760,12760,12760,12760,0
20230907,182900,173230290,12760,12760,12760,12760,0
20230907,182800,173230290,12760,12760,12760,12760,0
20230907,182700,173230290,12760,12760,12760,12760,0
20230907,182600,173230290,12760,12760,12760,12760,0
20230907,182500,173230290,12760,12760,12760,12760,0
20230907,182400,173230290,12760,12760,12760,12760,0
20230907,182300,173230290,12760,12760,12760,12760,0
20230907,182200,173230290,12760,12760,12760,12760,0
20230907,182100,173230290,12760,12760,12760,12760,0
20230907,182000,173230290,12760,12760,12760,12760,0
20230907,181900,173230290,12760,12760,12760,12760,0
20230907,181800,173230290,12760,12760,12760,12760,0
20230907,181700,173230290,12760,12760,12760,12760,0
20230907,181600,173230290,12760,12760,12760,12760,0
20230907,181500,173230290,12760,12760,12760,12760,0
20230907,181400,173230290,12760,12760,12760,12760,0
20230907,181300,173230290,12760,12760,12760,12760,0
20230907,181200,173230290,12760,12760,12760,12760,0
20230907,181100,173230290,12760,12760,12760,12760,110
20230907,181000,173230290,12760,12760,12760,12760,0
20230907,180900,173230290,12760,12760,12760,12760,0
20230907,180800,173230290,12760,12760,12760,12760,0
20230907,180700,173230290,12760,12760,12760,12760,0
20230907,180600,173230290,12760,12760,12760,12760,0
20230907,180500,173230290,12760,12760,12760,12760,0
20230907,180400,173230290,12760,12760,12760,12760,0
20230907,180300,173230290,12760,12760,12760,12760,0
20230907,180200,173230290,12760,12760,12760,12760,0
20230907,180100,173230290,12760,12760,12760,12760,0
20230907,180000,173230290,12760,12760,12760,12760,0
20230907,175900,173230290,12760,12760,12760,12760,0
20230907,175800,173230290,12760,12760,12760,12760,0
20230907,175700,173230290,12760,12760,12760,12760,0
20230907,175600,173230290,12760,12760,12760,12760,0
20230907,175500,173230290,12760,12760,12760,12760,0
20230907,175400,173230290,12760,12760,12760,12760,0
20230907,175300,173230290,12760,12760,12760,12760,0
20230907,175200,173230290,12760,12760,12760,12760,0
20230907,175100,173230290,12760,12760,12760,12760,0
20230907,175000,173230290,12760,12760,12760,12760,0
20230907,174900,173230290,12760,12760,12760,12760,0
20230907,174800,173230290,12760,12760,12760,12760,0
20230907,174700,173230290,12760,12760,12760,12760,0
20230907,174600,173230290,12760,12760,12760,12760,0
20230907,174500,173230290,12760,12760,12760,12760,0
20230907,174400,173230290,12760,12760,12760,12760,0
20230907,174300,173230290,12760,12760,12760,12760,0
20230907,174200,173230290,12760,12760,12760,12760,0
20230907,174100,173230290,12760,12760,12760,12760,110
20230907,174000,173230290,12760,12760,12760,12760,0
20230907,173900,173230290,12760,12760,12760,12760,0
20230907,173800,173230290,12760,12760,12760,12760,0
20230907,173700,173230290,12760,12760,12760,12760,0
20230907,173600,173230290,12760,12760,12760,12760,0
20230907,173500,173230290,12760,12760,12760,12760,0
20230907,173400,173230290,12760,12760,12760,12760,0
20230907,173300,173230290,12760,12760,12760,12760,0
20230907,173200,173230290,12760,12760,12760,12760,0
20230907,173100,173230290,12760,12760,12760,12760,0
20230907,173000,173230290,12760,12760,12760,12760,0
20230907,172900,173230290,12760,12760,12760,12760,0
20230907,172800,173230290,12760,12760,12760,12760,0
20230907,172700,173230290,12760,12760,12760,12760,0
20230907,172600,173230290,12760,12760,12760,12760,0
20230907,172500,173230290,12760,12760,12760,12760,0
20230907,172400,173230290,12760,12760,12760,12760,0
20230907,172300,173230290,12760,12760,12760,12760,0
20230907,172200,173230290,12760,12760,12760,12760,0
20230907,172100,173230290,12760,12760,12760,12760,0
20230907,172000,173230290,12760,12760,12760,12760,0
20230907,171900,173230290,12760,12760,12760,12760,0
20230907,171800,173230290,12760,12760,12760,12760,0
20230907,171700,173230290,12760,12760,12760,12760,0
20230907,171600,173230290,12760,12760,12760,12760,0
20230907,171500,173230290,12760,12760,12760,12760,0
20230907,171400,173230290,12760,12760,12760,12760,0
20230907,171300,173230290,12760,12760,12760,12760,0
20230907,171200,173230290,12760,12760,12760,12760,0
20230907,171100,173230290,12760,12760,12760,12760,110
20230907,171000,173230290,12760,12760,12760,12760,0
20230907,170900,173230290,12760,12760,12760,12760,0
20230907,170800,173230290,12760,12760,12760,12760,0
20230907,170700,173230290,12760,12760,12760,12760,0
20230907,170600,173230290,12760,12760,12760,12760,0
20230907,170500,173230290,12760,12760,12760,12760,0
20230907,170400,173230290,12760,12760,12760,12760,0
20230907,170300,173230290,12760,12760,12760,12760,0
20230907,170200,173230290,12760,12760,12760,12760,0
20230907,170100,173230290,12760,12760,12760,12760,0
20230907,170000,173230290,12760,12760,12760,12760,0
20230907,165900,173230290,12760,12760,12760,12760,0
20230907,165800,173230290,12760,12760,12760,12760,0
20230907,165700,173230290,12760,12760,12760,12760,0
20230907,165600,173230290,12760,12760,12760,12760,0
20230907,165500,173230290,12760,12760,12760,12760,0
20230907,165400,173230290,12760,12760,12760,12760,0
20230907,165300,173230290,12760,12760,12760,12760,0
20230907,165200,173230290,12760,12760,12760,12760,0
20230907,165100,173230290,12760,12760,12760,12760,0
20230907,165000,173230290,12760,12760,12760,12760,0
20230907,164900,173230290,12760,12760,12760,12760,0
20230907,164800,173230290,12760,12760,12760,12760,0
20230907,164700,173230290,12760,12760,12760,12760,0
20230907,164600,173230290,12760,12760,12760,12760,0
20230907,164500,173230290,12760,12760,12760,12760,0
20230907,164400,173230290,12760,12760,12760,12760,0
20230907,164300,173230290,12760,12760,12760,12760,0
20230907,164200,173230290,12760,12760,12760,12760,0
20230907,164100,173230290,12760,12760,12760,12760,110
20230907,164000,173230290,12760,12760,12760,12760,0
20230907,163900,173230290,12760,12760,12760,12760,0
20230907,163800,173230290,12760,12760,12760,12760,0
20230907,163700,173230290,12760,12760,12760,12760,0
20230907,163600,173230290,12760,12760,12760,12760,0
20230907,163500,173230290,12760,12760,12760,12760,0
20230907,163400,173230290,12760,12760,12760,12760,0
20230907,163300,173230290,12760,12760,12760,12760,0
20230907,163200,173230290,12760,12760,12760,12760,0
20230907,163100,173230290,12760,12760,12760,12760,0
20230907,163000,173230290,12760,12760,12760,12760,0
20230907,162900,173230290,12760,12760,12760,12760,0
20230907,162800,173230290,12760,12760,12760,12760,0
20230907,162700,173230290,12760,12760,12760,12760,0
20230907,162600,173230290,12760,12760,12760,12760,0
20230907,162500,173230290,12760,12760,12760,12760,0
20230907,162400,173230290,12760,12760,12760,12760,0
20230907,162300,173230290,12760,12760,12760,12760,0
20230907,162200,173230290,12760,12760,12760,12760,0
20230907,162100,173230290,12760,12760,12760,12760,0
20230907,162000,173230290,12760,12760,12760,12760,0
20230907,161900,173230290,12760,12760,12760,12760,0
20230907,161800,173230290,12760,12760,12760,12760,0
20230907,161700,173230290,12760,12760,12760,12760,0
20230907,161600,173230290,12760,12760,12760,12760,0
20230907,161500,173230290,12760,12760,12760,12760,0
20230907,161400,173230290,12760,12760,12760,12760,0
20230907,161300,173230290,12760,12760,12760,12760,0
20230907,161200,173230290,12760,12760,12760,12760,0
20230907,161100,173230290,12760,12760,12760,12760,110
20230907,161000,173230290,12760,12760,12760,12760,0
20230907,160900,173230290,12760,12760,12760,12760,0
20230907,160800,173230290,12760,12760,12760,12760,0
20230907,160700,173230290,12760,12760,12760,12760,0
20230907,160600,173230290,12760,12760,12760,12760,0
20230907,160500,173230290,12760,12760,12760,12760,0
20230907,160400,173230290,12760,12760,12760,12760,0
20230907,160300,173230290,12760,12760,12760,12760,0
20230907,160200,173230290,12760,12760,12760,12760,0
20230907,160100,173230290,12760,12760,12760,12760,0
20230907,160000,173230290,12760,12760,12760,12760,0
20230907,155900,173230290,12760,12760,12760,12760,0
20230907,155800,173230290,12760,12760,12760,12760,0
20230907,155700,173230290,12760,12760,12760,12760,0
20230907,155600,173230290,12760,12760,12760,12760,0
20230907,155500,173230290,12760,12760,12760,12760,0
20230907,155400,173230290,12760,12760,12760,12760,0
20230907,155300,173230290,12760,12760,12760,12760,0
20230907,155200,173230290,12760,12760,12760,12760,0
20230907,155100,173230290,12760,12760,12760,12760,0
20230907,155000,173230290,12760,12760,12760,12760,0
20230907,154900,173230290,12760,12760,12760,12760,0
20230907,154800,173230290,12760,12760,12760,12760,0
20230907,154700,173230290,12760,12760,12760,12760,0
20230907,154600,173230290,12760,12760,12760,12760,0
20230907,154500,173230290,12760,12760,12760,12760,0
20230907,154400,173230290,12760,12760,12760,12760,0
20230907,154300,173230290,12760,12760,12760,12760,0
20230907,154200,173230290,12760,12760,12760,12760,0
20230907,154100,173230290,12760,12760,12760,12760,110
20230907,154000,173230290,12760,12760,12760,12760,0
20230907,153900,173230290,12760,12760,12760,12760,0
20230907,153800,173230290,12760,12760,12760,12760,0
20230907,153700,173230290,12760,12760,12760,12760,0
20230907,153600,173230290,12760,12760,12760,12760,0
20230907,153500,173230290,12760,12760,12760,12760,0
20230907,153400,173230290,12760,12760,12760,12760,0
20230907,153300,173230290,12760,12760,12760,12760,0
20230907,153200,173230290,12760,12760,12760,12760,0
20230907,153100,173230290,12760,12760,12760,12760,0
20230907,153000,173230290,12760,12760,12760,12760,110
20230907,152900,171826690,12790,12790,12790,12790,0
20230907,152800,171826690,12790,12790,12790,12790,0
20230907,152700,171826690,12790,12790,12790,12790,0
20230907,152600,171826690,12790,12790,12790,12790,0
20230907,152500,171826690,12790,12790,12790,12790,0
20230907,152400,171826690,12790,12790,12790,12790,0
20230907,152300,171826690,12790,12790,12790,12790,0
20230907,152200,171826690,12790,12790,12790,12790,0
20230907,152100,171826690,12790,12790,12790,12790,0
20230907,152000,171826690,12790,12790,12790,12790,0
20230907,151900,171826690,12790,12760,12790,12760,307
20230907,151800,167909250,12750,12750,12750,12750,7
20230907,151700,167820000,12690,12690,12690,12690,0
20230907,151600,167820000,12690,12690,12690,12690,0
20230907,151500,167820000,12690,12690,12690,12690,2
20230907,151400,167794620,12700,12700,12700,12700,0
20230907,151300,167794620,12700,12700,12700,12700,107
20230907,151200,166435720,12770,12770,12770,12770,0
20230907,151100,166435720,12770,12770,12770,12770,0
20230907,151000,166435720,12770,12770,12770,12770,25
20230907,150900,166116470,12760,12760,12760,12760,0
20230907,150800,166116470,12760,12760,12760,12760,0
20230907,150700,166116470,12760,12760,12760,12760,10
20230907,150600,165988870,12760,12760,12760,12760,0
20230907,150500,165988870,12760,12760,12760,12760,0
20230907,150400,165988870,12760,12760,12760,12760,0
20230907,150300,165988870,12760,12760,12760,12760,0
20230907,150200,165988870,12760,12760,12760,12760,0
20230907,150100,165988870,12760,12760,12760,12760,0
20230907,150000,165988870,12760,12760,12760,12760,0
20230907,145900,165988870,12760,12680,12760,12680,13
20230907,145800,165823390,12770,12690,12770,12690,12
20230907,145700,165670470,12770,12690,12770,12690,12
20230907,145600,165517630,12770,12700,12770,12700,13
20230907,145500,165351970,12770,12700,12770,12700,11
20230907,145400,165211780,12700,12770,12770,12700,8
20230907,145300,165109690,12700,12700,12700,12700,7
20230907,145200,165020790,12700,12770,12770,12700,10
20230907,145100,164893300,12700,12770,12770,12700,13
20230907,145000,164727640,12700,12770,12770,12700,9
20230907,144900,164613060,12770,12750,12770,12670,22
20230907,144800,164332800,12720,12720,12720,12670,16
20230907,144700,164129480,12720,12720,12720,12660,114
20230907,144600,162679700,12720,12710,12720,12690,29
20230907,144500,162311130,12660,12710,12710,12660,23
20230907,144400,162019160,12710,12710,12710,12690,15
20230907,144300,161828610,12660,12710,12710,12660,13
20230907,144200,161663630,12710,12660,12710,12660,15
20230907,144100,161473230,12700,12670,12700,12670,14
20230907,144000,161295670,12670,12670,12670,12630,18
20230907,143900,161067810,12670,12630,12670,12630,75
20230907,143800,160117760,12670,12630,12670,12630,408
20230907,143700,154948600,12670,12660,12670,12660,11
20230907,143600,154809320,12660,12660,12660,12630,16
20230907,143500,154606910,12660,12670,12670,12660,12
20230907,143400,154454920,12670,12660,12670,12660,22
20230907,143300,154176230,12670,12670,12670,12660,16
20230907,143200,153973560,12630,12670,12670,12630,12
20230907,143100,153821720,12660,12670,12670,12660,13
20230907,143000,153657060,12670,12660,12670,12660,16
20230907,142900,153454390,12670,12660,12670,12660,7
20230907,142800,153365740,12670,12670,12670,12670,11
20230907,142700,153226370,12630,12660,12660,12630,13
20230907,142600,153061940,12660,12640,12660,12640,17
20230907,142500,152846820,12670,12670,12670,12660,21
20230907,142400,152580800,12630,12670,12670,12630,12
20230907,142300,152428960,12660,12670,12670,12630,17
20230907,142200,152213810,12670,12630,12670,12630,15
20230907,142100,152023960,12670,12630,12670,12630,17
20230907,142000,151808770,12680,12630,12680,12630,15
20230907,141900,151618820,12680,12680,12680,12680,12
20230907,141800,151466660,12680,12680,12680,12660,22
20230907,141700,151187800,12630,12680,12680,12630,12
20230907,141600,151035890,12660,12680,12680,12630,16
20230907,141500,150833320,12660,12680,12680,12630,16
20230907,141400,150630770,12680,12630,12680,12630,16
20230907,141300,150428140,12680,12630,12680,12630,15
20230907,141200,150238190,12680,12630,12680,12630,17
20230907,141100,150022880,12680,12680,12680,12680,10
20230907,141000,149896080,12630,12680,12680,12630,9
20230907,140900,149782210,12660,12630,12660,12630,7
20230907,140800,149693710,12660,12630,12660,12630,9
20230907,140700,149579920,12660,12630,12660,12630,8
20230907,140600,149478790,12660,12630,12660,12630,9
20230907,140500,149365000,12660,12630,12660,12630,8
20230907,140400,149263870,12660,12630,12660,12630,8
20230907,140300,149162740,12660,12670,12670,12630,352
20230907,140200,144716820,12640,12640,12640,12640,2
20230907,140100,144691540,12640,12690,12690,12640,7
20230907,140000,144602860,12680,12650,12680,12650,191
20230907,135900,142186650,12680,12680,12680,12650,12
20230907,135800,142034640,12650,12650,12650,12650,5
20230907,135700,141971390,12690,12690,12690,12660,11
20230907,135600,141831950,12660,12660,12660,12660,5
20230907,135500,141768650,12740,12660,12740,12660,15
20230907,135400,141578100,12740,12660,12740,12660,129
20230907,135300,139944560,12710,12680,12710,12680,6
20230907,135200,139868390,12680,12690,12720,12680,8
20230907,135100,139766770,12680,12690,12690,12660,12
20230907,135000,139614650,12690,12690,12690,12690,6
20230907,134900,139538510,12670,12660,12670,12660,6
20230907,134800,139462540,12700,12670,12700,12670,103
20230907,134700,138157410,12700,12700,12700,12670,56
20230907,134600,137447710,12670,12670,12670,12670,8
20230907,134500,137346350,12700,12700,12700,12690,25
20230907,134400,137028870,12670,12670,12670,12670,0
20230907,134300,137028870,12670,12680,12710,12670,118
20230907,134200,135532560,12690,12730,12730,12690,82
20230907,134100,134491420,12700,12760,12760,12700,6
20230907,134000,134415160,12760,12760,12760,12760,3
20230907,133900,134376880,12760,12760,12760,12760,4
20230907,133800,134325840,12760,12760,12760,12760,3
20230907,133700,134287560,12760,12760,12760,12760,4
20230907,133600,134236520,12760,12760,12760,12760,3
20230907,133500,134198240,12760,12760,12760,12760,3
20230907,133400,134159960,12770,12770,12770,12770,4
20230907,133300,134108880,12770,12770,12770,12770,3
20230907,133200,134070570,12770,12770,12770,12770,4
20230907,133100,134019490,12770,12770,12770,12770,3
20230907,133000,133981180,12740,12710,12740,12710,6
20230907,132900,133904800,12770,12770,12770,12770,3
20230907,132800,133866490,12770,12770,12770,12770,4
20230907,132700,133815410,12770,12770,12770,12770,3
20230907,132600,133777100,12770,12770,12770,12770,3
20230907,132500,133738790,12770,12770,12770,12770,4
20230907,132400,133687710,12770,12770,12770,12770,3
20230907,132300,133649400,12770,12770,12770,12770,5
20230907,132200,133585550,12760,12730,12760,12730,967
20230907,132100,121275550,12760,12730,12760,12730,26
20230907,132000,120944450,12730,12730,12730,12730,24
20230907,131900,120638930,12730,12730,12730,12730,16
20230907,131800,120435250,12730,12730,12730,12730,21
20230907,131700,120167920,12720,12720,12720,12720,11
20230907,131600,120028000,12700,12700,12700,12700,30
20230907,131500,119647000,12700,12700,12700,12700,10
20230907,131400,119520000,12700,12700,12700,12700,10
20230907,131300,119393000,12700,12700,12700,12700,10
20230907,131200,119266000,12700,12700,12700,12700,7
20230907,131100,119177100,12700,12700,12700,12700,4
20230907,131000,119126300,12700,12700,12700,12700,7
20230907,130900,119037400,12700,12700,12700,12700,9
20230907,130800,118923100,12700,12700,12700,12700,10
20230907,130700,118796100,12700,12700,12700,12700,7
20230907,130600,118707200,12700,12700,12700,12700,88
20230907,130500,117589600,12700,12700,12700,12700,7
20230907,130400,117500700,12700,12700,12700,12700,3
20230907,130300,117462600,12700,12700,12700,12700,304
20230907,130200,113601800,12700,12700,12700,12700,7
20230907,130100,113512900,12700,12700,12700,12700,4
20230907,130000,113462100,12700,12700,12700,12700,3
20230907,125900,113424000,12700,12700,12700,12700,4
20230907,125800,113373200,12700,12700,12700,12700,3
20230907,125700,113335100,12700,12700,12700,12700,3
20230907,125600,113297000,12700,12700,12700,12700,4
20230907,125500,113246200,12700,12700,12700,12700,3
20230907,125400,113208100,12700,12700,12700,12700,4
20230907,125300,113157300,12700,12700,12700,12700,3
20230907,125200,113119200,12700,12700,12700,12700,4
20230907,125100,113068400,12700,12700,12700,12700,3
20230907,125000,113030300,12700,12700,12700,12700,4
20230907,124900,112979500,12700,12700,12700,12700,3
20230907,124800,112941400,12700,12700,12700,12700,36
20230907,124700,112484200,12700,12700,12700,12700,4
20230907,124600,112433400,12700,12700,12700,12700,3
20230907,124500,112395300,12700,12700,12700,12700,34
20230907,124400,111963500,12700,12700,12700,12700,8
20230907,124300,111861900,12700,12700,12700,12700,40
20230907,124200,111353900,12700,12700,12700,12700,3
20230907,124100,111315800,12700,12700,12700,12700,4
20230907,124000,111265000,12700,12700,12700,12700,3
20230907,123900,111226900,12700,12700,12700,12700,4
20230907,123800,111176100,12700,12700,12700,12700,3
20230907,123700,111138000,12700,12700,12700,12700,4
20230907,123600,111087200,12700,12700,12700,12700,4
20230907,123500,111036400,12700,12700,12700,12700,3
20230907,123400,110998300,12700,12700,12700,12700,4
20230907,123300,110947500,12700,12700,12700,12700,3
20230907,123200,110909400,12700,12690,12700,12690,5
20230907,123100,110845910,12700,12700,12700,12700,3
20230907,123000,110807810,12690,12700,12700,12690,16
20230907,122900,110604730,12690,12700,12700,12690,60
20230907,122800,109842750,12700,12700,12700,12700,3
20230907,122700,109804650,12700,12700,12700,12700,4
20230907,122600,109753850,12700,12700,12700,12700,3
20230907,122500,109715750,12700,12700,12700,12700,4
20230907,122400,109664950,12700,12700,12700,12700,3
20230907,122300,109626850,12700,12700,12700,12700,4
20230907,122200,109576050,12700,12700,12700,12700,3
20230907,122100,109537950,12700,12700,12700,12700,4
20230907,122000,109487150,12680,12720,12720,12680,997
20230907,121900,96834640,12720,12720,12720,12720,3
20230907,121800,96796480,12720,12710,12720,12710,4
20230907,121700,96745630,12710,12710,12710,12710,3
20230907,121600,96707500,12710,12710,12710,12710,4
20230907,121500,96656660,12710,12710,12710,12710,3
20230907,121400,96618530,12710,12710,12710,12710,4
20230907,121300,96567690,12710,12710,12710,12710,3
20230907,121200,96529560,12710,12710,12710,12710,4
20230907,121100,96478720,12710,12710,12710,12710,3
20230907,121000,96440590,12710,12710,12710,12710,3
20230907,120900,96402460,12710,12710,12710,12710,4
20230907,120800,96351620,12710,12710,12710,12710,21
20230907,120700,96084710,12710,12710,12710,12710,4
20230907,120600,96033870,12710,12700,12710,12700,3
20230907,120500,95995750,12700,12700,12700,12700,4
20230907,120400,95944950,12700,12700,12700,12700,3
20230907,120300,95906850,12700,12700,12700,12700,9
20230907,120200,95792550,12700,12700,12700,12700,49
20230907,120100,95170250,12700,12710,12710,12700,29
20230907,120000,94801910,12710,12710,12710,12710,3
20230907,115900,94763780,12710,12710,12710,12710,3
20230907,115800,94725650,12710,12710,12710,12710,4
20230907,115700,94674810,12710,12710,12710,12710,3
20230907,115600,94636680,12710,12710,12710,12710,4
20230907,115500,94585840,12710,12710,12710,12710,3
20230907,115400,94547710,12710,12710,12710,12710,4
20230907,115300,94496870,12710,12710,12710,12710,3
20230907,115200,94458740,12710,12710,12710,12710,4
20230907,115100,94407900,12710,12710,12710,12710,3
20230907,115000,94369770,12710,12710,12710,12710,3
20230907,114900,94331640,12710,12710,12710,12710,4
20230907,114800,94280800,12700,12710,12710,12700,6
20230907,114700,94204570,12700,12720,12720,12700,167
20230907,114600,92082570,12720,12720,12720,12720,3
20230907,114500,92044410,12720,12720,12720,12720,4
20230907,114400,91993530,12720,12720,12720,12720,3
20230907,114300,91955370,12720,12720,12720,12720,4
20230907,114200,91904490,12720,12720,12720,12720,11
20230907,114100,91764570,12720,12720,12720,12720,3
20230907,114000,91726410,12720,12720,12720,12720,4
20230907,113900,91675530,12720,12720,12720,12720,3
20230907,113800,91637370,12720,12720,12720,12720,4
20230907,113700,91586490,12720,12720,12720,12720,4
20230907,113600,91535610,12720,12720,12720,12720,4
20230907,113500,91484730,12720,12720,12720,12720,3
20230907,113400,91446570,12720,12720,12720,12720,8
20230907,113300,91344810,12720,12720,12720,12720,3
20230907,113200,91306650,12720,12720,12720,12720,4
20230907,113100,91255770,12720,12720,12720,12720,3
20230907,113000,91217610,12720,12720,12720,12720,3
20230907,112900,91179450,12720,12720,12720,12720,4
20230907,112800,91128570,12720,12720,12720,12720,3
20230907,112700,91090410,12720,12720,12720,12720,9
20230907,112600,90975930,12720,12720,12720,12720,3
20230907,112500,90937770,12720,12710,12720,12710,6
20230907,112400,90861500,12710,12710,12710,12710,3
20230907,112300,90823370,12710,12700,12710,12700,44
20230907,112200,90264530,12710,12710,12710,12710,3
20230907,112100,90226400,12710,12710,12710,12710,3
20230907,112000,90188270,12710,12710,12710,12710,4
20230907,111900,90137430,12720,12720,12720,12720,3
20230907,111800,90099270,12720,12720,12720,12720,9
20230907,111700,89984790,12720,12720,12720,12720,3
20230907,111600,89946630,12720,12720,12720,12720,5
20230907,111500,89883030,12720,12720,12720,12720,3
20230907,111400,89844870,12720,12720,12720,12720,4
20230907,111300,89793990,12720,12720,12720,12720,3
20230907,111200,89755830,12720,12720,12720,12720,3
20230907,111100,89717670,12720,12720,12720,12720,4
20230907,111000,89666790,12720,12720,12720,12720,3
20230907,110900,89628630,12720,12720,12720,12720,4
20230907,110800,89577750,12720,12720,12720,12720,3
20230907,110700,89539590,12700,12700,12700,12700,7
20230907,110600,89450690,12700,12700,12700,12700,12
20230907,110500,89298290,12690,12690,12700,12690,104
20230907,110400,87978400,12690,12690,12690,12690,3
20230907,110300,87940330,12690,12690,12690,12690,5
20230907,110200,87876880,12690,12680,12690,12680,73
20230907,110100,86950880,12680,12680,12680,12680,3
20230907,110000,86912840,12680,12680,12680,12680,4
20230907,105900,86862120,12680,12680,12680,12680,7
20230907,105800,86773360,12680,12660,12680,12660,8
20230907,105700,86671980,12660,12660,12660,12660,13
20230907,105600,86507400,12660,12660,12660,12660,4
20230907,105500,86456760,12660,12660,12660,12660,3
20230907,105400,86418780,12660,12660,12660,12660,4
20230907,105300,86368140,12660,12660,12660,12660,3
20230907,105200,86330160,12660,12660,12660,12660,3
20230907,105100,86292180,12660,12670,12680,12660,27
20230907,105000,85950190,12670,12670,12680,12670,77
20230907,104900,84974570,12670,12680,12680,12670,8
20230907,104800,84873170,12680,12680,12680,12680,3
20230907,104700,84835130,12680,12680,12680,12680,4
20230907,104600,84784410,12670,12680,12680,12670,6
20230907,104500,84708360,12680,12680,12680,12680,4
20230907,104400,84657640,12680,12680,12680,12680,3
20230907,104300,84619600,12680,12680,12680,12680,4
20230907,104200,84568880,12670,12670,12670,12670,4
20230907,104100,84518200,12640,12640,12640,12640,0
20230907,104000,84518200,12640,12640,12640,12640,0
20230907,103900,84518200,12640,12680,12680,12640,8
20230907,103800,84416960,12680,12680,12680,12680,4
20230907,103700,84366240,12680,12680,12680,12680,13
20230907,103600,84201400,12680,12680,12680,12680,4
20230907,103500,84150680,12680,12680,12680,12680,3
20230907,103400,84112640,12660,12670,12680,12660,52
20230907,103300,83454210,12680,12670,12680,12670,41
20230907,103200,82934700,12670,12660,12670,12660,9
20230907,103100,82820730,12660,12650,12660,12650,59
20230907,103000,82074140,12650,12650,12650,12650,3
20230907,102900,82036190,12630,12650,12650,12630,36
20230907,102800,81581190,12650,12650,12650,12650,3
20230907,102700,81543240,12650,12650,12650,12650,4
20230907,102600,81492640,12640,12650,12650,12640,4
20230907,102500,81442050,12660,12660,12660,12660,4
20230907,102400,81391410,12660,12660,12660,12660,3
20230907,102300,81353430,12660,12660,12660,12660,3
20230907,102200,81315450,12660,12660,12660,12660,8
20230907,102100,81214170,12630,12630,12630,12630,0
20230907,102000,81214170,12630,12660,12660,12630,5
20230907,101900,81150900,12630,12630,12630,12630,1
20230907,101800,81138270,12600,12600,12600,12600,35
20230907,101700,80697270,12590,12630,12630,12590,118
20230907,101600,79210410,12600,12630,12630,12600,355
20230907,101500,74734260,12620,12680,12680,12620,53
20230907,101400,74065100,12650,12700,12700,12650,81
20230907,101300,73040300,12700,12700,12700,12700,4
20230907,101200,72989500,12700,12700,12700,12700,3
20230907,101100,72951400,12700,12700,12700,12700,4
20230907,101000,72900600,12700,12700,12700,12700,3
20230907,100900,72862500,12700,12700,12700,12700,4
20230907,100800,72811700,12700,12700,12700,12700,3
20230907,100700,72773600,12700,12700,12700,12700,9
20230907,100600,72659300,12700,12700,12700,12700,11
20230907,100500,72519600,12700,12700,12700,12700,3
20230907,100400,72481500,12700,12700,12700,12700,4
20230907,100300,72430700,12700,12700,12700,12700,3
20230907,100200,72392600,12700,12700,12700,12700,4
20230907,100100,72341800,12710,12710,12710,12710,3
20230907,100000,72303670,12720,12650,12720,12650,105
20230907,095900,70969500,12620,12620,12620,12620,33
20230907,095800,70553040,12680,12680,12680,12680,0
20230907,095700,70553040,12680,12680,12680,12680,3
20230907,095600,70515000,12680,12680,12680,12680,0
20230907,095500,70515000,12680,12680,12680,12680,3
20230907,095400,70476960,12680,12680,12680,12680,5
20230907,095300,70413560,12670,12670,12670,12670,30
20230907,095200,70033460,12720,12720,12720,12720,0
20230907,095100,70033460,12720,12720,12720,12720,0
20230907,095000,70033460,12720,12720,12720,12720,0
20230907,094900,70033460,12720,12720,12720,12720,0
20230907,094800,70033460,12720,12720,12720,12720,600
20230907,094700,62401460,12720,12720,12720,12720,0
20230907,094600,62401460,12720,12720,12720,12720,0
20230907,094500,62401460,12720,12720,12720,12720,0
20230907,094400,62401460,12720,12720,12720,12720,0
20230907,094300,62401460,12720,12720,12720,12720,0
20230907,094200,62401460,12720,12710,12720,12710,158
20230907,094100,60391840,12700,12700,12700,12700,7
20230907,094000,60302940,12700,12700,12700,12700,1
20230907,093900,60290240,12710,12710,12710,12710,0
20230907,093800,60290240,12710,12710,12710,12710,2
20230907,093700,60264820,12610,12610,12610,12610,0
20230907,093600,60264820,12610,12610,12610,12610,0
20230907,093500,60264820,12610,12640,12640,12610,200
20230907,093400,57742420,12760,12760,12760,12760,0
20230907,093300,57742420,12760,12760,12760,12760,0
20230907,093200,57742420,12760,12700,12760,12700,38
20230907,093100,57259760,12610,12670,12670,12600,1035
20230907,093000,44188350,12810,12700,12810,12660,233
20230907,092900,41226200,12680,12680,12680,12680,0
20230907,092800,41226200,12680,12680,12680,12680,377
20230907,092700,36445840,12680,12690,12700,12680,634
20230907,092600,28398870,12690,12700,12700,12690,99
20230907,092500,27141730,12700,12700,12700,12700,7
20230907,092400,27052830,12700,12700,12700,12700,67
20230907,092300,26201930,12700,12700,12700,12700,60
20230907,092200,25439930,12700,12700,12700,12700,0
20230907,092100,25439930,12700,12700,12700,12700,0
20230907,092000,25439930,12700,12700,12700,12700,0
20230907,091900,25439930,12700,12700,12700,12700,0
20230907,091800,25439930,12700,12700,12700,12700,0
20230907,091700,25439930,12700,12780,12780,12700,1395
20230907,091600,7677950,12800,12800,12800,12790,288
20230907,091500,3992430,12800,12810,12810,12800,200
20230907,091400,1432270,12940,12940,12940,12940,0
20230907,091300,1432270,12940,12940,12940,12940,0
20230907,091200,1432270,12940,12940,12940,12940,0
20230907,091100,1432270,12940,12940,12940,12940,0
20230907,091000,1432270,12940,12930,12940,12930,11
20230907,090900,1289960,12950,12950,12950,12950,0
20230907,090800,1289960,12950,12950,12950,12950,0
20230907,090700,1289960,12950,12950,12950,12950,1
20230907,090600,1277010,12780,12780,12780,12780,0
20230907,090500,1277010,12780,12780,12780,12780,7
20230907,090400,1187550,12780,12790,12790,12780,9
20230907,090300,1072470,12970,12970,12970,12970,0
20230907,090200,1072470,12970,12970,12970,12970,0
20230907,090100,1072470,12970,12970,12970,12970,10
20230907,090000,942770,12750,12740,12750,12740,74