KissMeData/246710/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,202700,458975000,12800,12800,12800,12800,1433
20230907,202600,458975000,12800,12800,12800,12800,0
20230907,202500,458975000,12800,12800,12800,12800,0
20230907,202400,458975000,12800,12800,12800,12800,0
20230907,202300,458975000,12800,12800,12800,12800,0
20230907,202200,458975000,12800,12800,12800,12800,0
20230907,202100,458975000,12800,12800,12800,12800,0
20230907,202000,458975000,12800,12800,12800,12800,0
20230907,201900,458975000,12800,12800,12800,12800,0
20230907,201800,458975000,12800,12800,12800,12800,0
20230907,201700,458975000,12800,12800,12800,12800,0
20230907,201600,458975000,12800,12800,12800,12800,0
20230907,201500,458975000,12800,12800,12800,12800,0
20230907,201400,458975000,12800,12800,12800,12800,0
20230907,201300,458975000,12800,12800,12800,12800,0
20230907,201200,458975000,12800,12800,12800,12800,0
20230907,201100,458975000,12800,12800,12800,12800,0
20230907,201000,458975000,12800,12800,12800,12800,0
20230907,200900,458975000,12800,12800,12800,12800,0
20230907,200800,458975000,12800,12800,12800,12800,0
20230907,200700,458975000,12800,12800,12800,12800,0
20230907,200600,458975000,12800,12800,12800,12800,0
20230907,200500,458975000,12800,12800,12800,12800,0
20230907,200400,458975000,12800,12800,12800,12800,0
20230907,200300,458975000,12800,12800,12800,12800,0
20230907,200200,458975000,12800,12800,12800,12800,0
20230907,200100,458975000,12800,12800,12800,12800,0
20230907,200000,458975000,12800,12800,12800,12800,0
20230907,195900,458975000,12800,12800,12800,12800,0
20230907,195800,458975000,12800,12800,12800,12800,0
20230907,195700,458975000,12800,12800,12800,12800,1433
20230907,195600,458975000,12800,12800,12800,12800,0
20230907,195500,458975000,12800,12800,12800,12800,0
20230907,195400,458975000,12800,12800,12800,12800,0
20230907,195300,458975000,12800,12800,12800,12800,0
20230907,195200,458975000,12800,12800,12800,12800,0
20230907,195100,458975000,12800,12800,12800,12800,0
20230907,195000,458975000,12800,12800,12800,12800,0
20230907,194900,458975000,12800,12800,12800,12800,0
20230907,194800,458975000,12800,12800,12800,12800,0
20230907,194700,458975000,12800,12800,12800,12800,0
20230907,194600,458975000,12800,12800,12800,12800,0
20230907,194500,458975000,12800,12800,12800,12800,0
20230907,194400,458975000,12800,12800,12800,12800,0
20230907,194300,458975000,12800,12800,12800,12800,0
20230907,194200,458975000,12800,12800,12800,12800,0
20230907,194100,458975000,12800,12800,12800,12800,0
20230907,194000,458975000,12800,12800,12800,12800,0
20230907,193900,458975000,12800,12800,12800,12800,0
20230907,193800,458975000,12800,12800,12800,12800,0
20230907,193700,458975000,12800,12800,12800,12800,0
20230907,193600,458975000,12800,12800,12800,12800,0
20230907,193500,458975000,12800,12800,12800,12800,0
20230907,193400,458975000,12800,12800,12800,12800,0
20230907,193300,458975000,12800,12800,12800,12800,0
20230907,193200,458975000,12800,12800,12800,12800,0
20230907,193100,458975000,12800,12800,12800,12800,0
20230907,193000,458975000,12800,12800,12800,12800,0
20230907,192900,458975000,12800,12800,12800,12800,0
20230907,192800,458975000,12800,12800,12800,12800,0
20230907,192700,458975000,12800,12800,12800,12800,1433
20230907,192600,458975000,12800,12800,12800,12800,0
20230907,192500,458975000,12800,12800,12800,12800,0
20230907,192400,458975000,12800,12800,12800,12800,0
20230907,192300,458975000,12800,12800,12800,12800,0
20230907,192200,458975000,12800,12800,12800,12800,0
20230907,192100,458975000,12800,12800,12800,12800,0
20230907,192000,458975000,12800,12800,12800,12800,0
20230907,191900,458975000,12800,12800,12800,12800,0
20230907,191800,458975000,12800,12800,12800,12800,0
20230907,191700,458975000,12800,12800,12800,12800,0
20230907,191600,458975000,12800,12800,12800,12800,0
20230907,191500,458975000,12800,12800,12800,12800,0
20230907,191400,458975000,12800,12800,12800,12800,0
20230907,191300,458975000,12800,12800,12800,12800,0
20230907,191200,458975000,12800,12800,12800,12800,0
20230907,191100,458975000,12800,12800,12800,12800,0
20230907,191000,458975000,12800,12800,12800,12800,0
20230907,190900,458975000,12800,12800,12800,12800,0
20230907,190800,458975000,12800,12800,12800,12800,0
20230907,190700,458975000,12800,12800,12800,12800,0
20230907,190600,458975000,12800,12800,12800,12800,0
20230907,190500,458975000,12800,12800,12800,12800,0
20230907,190400,458975000,12800,12800,12800,12800,0
20230907,190300,458975000,12800,12800,12800,12800,0
20230907,190200,458975000,12800,12800,12800,12800,0
20230907,190100,458975000,12800,12800,12800,12800,0
20230907,190000,458975000,12800,12800,12800,12800,0
20230907,185900,458975000,12800,12800,12800,12800,0
20230907,185800,458975000,12800,12800,12800,12800,0
20230907,185700,458975000,12800,12800,12800,12800,1433
20230907,185600,458975000,12800,12800,12800,12800,0
20230907,185500,458975000,12800,12800,12800,12800,0
20230907,185400,458975000,12800,12800,12800,12800,0
20230907,185300,458975000,12800,12800,12800,12800,0
20230907,185200,458975000,12800,12800,12800,12800,0
20230907,185100,458975000,12800,12800,12800,12800,0
20230907,185000,458975000,12800,12800,12800,12800,0
20230907,184900,458975000,12800,12800,12800,12800,0
20230907,184800,458975000,12800,12800,12800,12800,0
20230907,184700,458975000,12800,12800,12800,12800,0
20230907,184600,458975000,12800,12800,12800,12800,0
20230907,184500,458975000,12800,12800,12800,12800,0
20230907,184400,458975000,12800,12800,12800,12800,0
20230907,184300,458975000,12800,12800,12800,12800,0
20230907,184200,458975000,12800,12800,12800,12800,0
20230907,184100,458975000,12800,12800,12800,12800,0
20230907,184000,458975000,12800,12800,12800,12800,0
20230907,183900,458975000,12800,12800,12800,12800,0
20230907,183800,458975000,12800,12800,12800,12800,0
20230907,183700,458975000,12800,12800,12800,12800,0
20230907,183600,458975000,12800,12800,12800,12800,0
20230907,183500,458975000,12800,12800,12800,12800,0
20230907,183400,458975000,12800,12800,12800,12800,0
20230907,183300,458975000,12800,12800,12800,12800,0
20230907,183200,458975000,12800,12800,12800,12800,0
20230907,183100,458975000,12800,12800,12800,12800,0
20230907,183000,458975000,12800,12800,12800,12800,0
20230907,182900,458975000,12800,12800,12800,12800,0
20230907,182800,458975000,12800,12800,12800,12800,0
20230907,182700,458975000,12800,12800,12800,12800,1433
20230907,182600,458975000,12800,12800,12800,12800,0
20230907,182500,458975000,12800,12800,12800,12800,0
20230907,182400,458975000,12800,12800,12800,12800,0
20230907,182300,458975000,12800,12800,12800,12800,0
20230907,182200,458975000,12800,12800,12800,12800,0
20230907,182100,458975000,12800,12800,12800,12800,0
20230907,182000,458975000,12800,12800,12800,12800,0
20230907,181900,458975000,12800,12800,12800,12800,0
20230907,181800,458975000,12800,12800,12800,12800,0
20230907,181700,458975000,12800,12800,12800,12800,0
20230907,181600,458975000,12800,12800,12800,12800,0
20230907,181500,458975000,12800,12800,12800,12800,0
20230907,181400,458975000,12800,12800,12800,12800,0
20230907,181300,458975000,12800,12800,12800,12800,0
20230907,181200,458975000,12800,12800,12800,12800,0
20230907,181100,458975000,12800,12800,12800,12800,0
20230907,181000,458975000,12800,12800,12800,12800,0
20230907,180900,458975000,12800,12800,12800,12800,0
20230907,180800,458975000,12800,12800,12800,12800,0
20230907,180700,458975000,12800,12800,12800,12800,0
20230907,180600,458975000,12800,12800,12800,12800,0
20230907,180500,458975000,12800,12800,12800,12800,0
20230907,180400,458975000,12800,12800,12800,12800,0
20230907,180300,458975000,12800,12800,12800,12800,0
20230907,180200,458975000,12800,12800,12800,12800,0
20230907,180100,458975000,12800,12800,12800,12800,0
20230907,180000,458975000,12800,12800,12800,12800,0
20230907,175900,458975000,12800,12800,12800,12800,0
20230907,175800,458975000,12800,12800,12800,12800,0
20230907,175700,458975000,12800,12800,12800,12800,1433
20230907,175600,458975000,12800,12800,12800,12800,0
20230907,175500,458975000,12800,12800,12800,12800,0
20230907,175400,458975000,12800,12800,12800,12800,0
20230907,175300,458975000,12800,12800,12800,12800,0
20230907,175200,458975000,12800,12800,12800,12800,0
20230907,175100,458975000,12800,12800,12800,12800,0
20230907,175000,458975000,12800,12800,12800,12800,0
20230907,174900,458975000,12800,12800,12800,12800,0
20230907,174800,458975000,12800,12800,12800,12800,0
20230907,174700,458975000,12800,12800,12800,12800,0
20230907,174600,458975000,12800,12800,12800,12800,0
20230907,174500,458975000,12800,12800,12800,12800,0
20230907,174400,458975000,12800,12800,12800,12800,0
20230907,174300,458975000,12800,12800,12800,12800,0
20230907,174200,458975000,12800,12800,12800,12800,0
20230907,174100,458975000,12800,12800,12800,12800,0
20230907,174000,458975000,12800,12800,12800,12800,0
20230907,173900,458975000,12800,12800,12800,12800,0
20230907,173800,458975000,12800,12800,12800,12800,0
20230907,173700,458975000,12800,12800,12800,12800,0
20230907,173600,458975000,12800,12800,12800,12800,0
20230907,173500,458975000,12800,12800,12800,12800,0
20230907,173400,458975000,12800,12800,12800,12800,0
20230907,173300,458975000,12800,12800,12800,12800,0
20230907,173200,458975000,12800,12800,12800,12800,0
20230907,173100,458975000,12800,12800,12800,12800,0
20230907,173000,458975000,12800,12800,12800,12800,0
20230907,172900,458975000,12800,12800,12800,12800,0
20230907,172800,458975000,12800,12800,12800,12800,0
20230907,172700,458975000,12800,12800,12800,12800,1433
20230907,172600,458975000,12800,12800,12800,12800,0
20230907,172500,458975000,12800,12800,12800,12800,0
20230907,172400,458975000,12800,12800,12800,12800,0
20230907,172300,458975000,12800,12800,12800,12800,0
20230907,172200,458975000,12800,12800,12800,12800,0
20230907,172100,458975000,12800,12800,12800,12800,0
20230907,172000,458975000,12800,12800,12800,12800,0
20230907,171900,458975000,12800,12800,12800,12800,0
20230907,171800,458975000,12800,12800,12800,12800,0
20230907,171700,458975000,12800,12800,12800,12800,0
20230907,171600,458975000,12800,12800,12800,12800,0
20230907,171500,458975000,12800,12800,12800,12800,0
20230907,171400,458975000,12800,12800,12800,12800,0
20230907,171300,458975000,12800,12800,12800,12800,0
20230907,171200,458975000,12800,12800,12800,12800,0
20230907,171100,458975000,12800,12800,12800,12800,0
20230907,171000,458975000,12800,12800,12800,12800,0
20230907,170900,458975000,12800,12800,12800,12800,0
20230907,170800,458975000,12800,12800,12800,12800,0
20230907,170700,458975000,12800,12800,12800,12800,0
20230907,170600,458975000,12800,12800,12800,12800,0
20230907,170500,458975000,12800,12800,12800,12800,0
20230907,170400,458975000,12800,12800,12800,12800,0
20230907,170300,458975000,12800,12800,12800,12800,0
20230907,170200,458975000,12800,12800,12800,12800,0
20230907,170100,458975000,12800,12800,12800,12800,0
20230907,170000,458975000,12800,12800,12800,12800,0
20230907,165900,458975000,12800,12800,12800,12800,0
20230907,165800,458975000,12800,12800,12800,12800,0
20230907,165700,458975000,12800,12800,12800,12800,1433
20230907,165600,458975000,12800,12800,12800,12800,0
20230907,165500,458975000,12800,12800,12800,12800,0
20230907,165400,458975000,12800,12800,12800,12800,0
20230907,165300,458975000,12800,12800,12800,12800,0
20230907,165200,458975000,12800,12800,12800,12800,0
20230907,165100,458975000,12800,12800,12800,12800,0
20230907,165000,458975000,12800,12800,12800,12800,0
20230907,164900,458975000,12800,12800,12800,12800,0
20230907,164800,458975000,12800,12800,12800,12800,0
20230907,164700,458975000,12800,12800,12800,12800,0
20230907,164600,458975000,12800,12800,12800,12800,0
20230907,164500,458975000,12800,12800,12800,12800,0
20230907,164400,458975000,12800,12800,12800,12800,0
20230907,164300,458975000,12800,12800,12800,12800,0
20230907,164200,458975000,12800,12800,12800,12800,0
20230907,164100,458975000,12800,12800,12800,12800,0
20230907,164000,458975000,12800,12800,12800,12800,0
20230907,163900,458975000,12800,12800,12800,12800,0
20230907,163800,458975000,12800,12800,12800,12800,0
20230907,163700,458975000,12800,12800,12800,12800,0
20230907,163600,458975000,12800,12800,12800,12800,0
20230907,163500,458975000,12800,12800,12800,12800,0
20230907,163400,458975000,12800,12800,12800,12800,0
20230907,163300,458975000,12800,12800,12800,12800,0
20230907,163200,458975000,12800,12800,12800,12800,0
20230907,163100,458975000,12800,12800,12800,12800,0
20230907,163000,458975000,12800,12800,12800,12800,0
20230907,162900,458975000,12800,12800,12800,12800,0
20230907,162800,458975000,12800,12800,12800,12800,0
20230907,162700,458975000,12800,12800,12800,12800,1433
20230907,162600,458975000,12800,12800,12800,12800,0
20230907,162500,458975000,12800,12800,12800,12800,0
20230907,162400,458975000,12800,12800,12800,12800,0
20230907,162300,458975000,12800,12800,12800,12800,0
20230907,162200,458975000,12800,12800,12800,12800,0
20230907,162100,458975000,12800,12800,12800,12800,0
20230907,162000,458975000,12800,12800,12800,12800,0
20230907,161900,458975000,12800,12800,12800,12800,0
20230907,161800,458975000,12800,12800,12800,12800,0
20230907,161700,458975000,12800,12800,12800,12800,0
20230907,161600,458975000,12800,12800,12800,12800,0
20230907,161500,458975000,12800,12800,12800,12800,0
20230907,161400,458975000,12800,12800,12800,12800,0
20230907,161300,458975000,12800,12800,12800,12800,0
20230907,161200,458975000,12800,12800,12800,12800,0
20230907,161100,458975000,12800,12800,12800,12800,0
20230907,161000,458975000,12800,12800,12800,12800,0
20230907,160900,458975000,12800,12800,12800,12800,0
20230907,160800,458975000,12800,12800,12800,12800,0
20230907,160700,458975000,12800,12800,12800,12800,0
20230907,160600,458975000,12800,12800,12800,12800,0
20230907,160500,458975000,12800,12800,12800,12800,0
20230907,160400,458975000,12800,12800,12800,12800,0
20230907,160300,458975000,12800,12800,12800,12800,0
20230907,160200,458975000,12800,12800,12800,12800,0
20230907,160100,458975000,12800,12800,12800,12800,0
20230907,160000,458975000,12800,12800,12800,12800,0
20230907,155900,458975000,12800,12800,12800,12800,0
20230907,155800,458975000,12800,12800,12800,12800,0
20230907,155700,458975000,12800,12800,12800,12800,1433
20230907,155600,458975000,12800,12800,12800,12800,0
20230907,155500,458975000,12800,12800,12800,12800,0
20230907,155400,458975000,12800,12800,12800,12800,0
20230907,155300,458975000,12800,12800,12800,12800,0
20230907,155200,458975000,12800,12800,12800,12800,0
20230907,155100,458975000,12800,12800,12800,12800,0
20230907,155000,458975000,12800,12800,12800,12800,0
20230907,154900,458975000,12800,12800,12800,12800,0
20230907,154800,458975000,12800,12800,12800,12800,0
20230907,154700,458975000,12800,12800,12800,12800,0
20230907,154600,458975000,12800,12800,12800,12800,0
20230907,154500,458975000,12800,12800,12800,12800,0
20230907,154400,458975000,12800,12800,12800,12800,0
20230907,154300,458975000,12800,12800,12800,12800,0
20230907,154200,458975000,12800,12800,12800,12800,0
20230907,154100,458975000,12800,12800,12800,12800,0
20230907,154000,458975000,12800,12800,12800,12800,0
20230907,153900,458975000,12800,12800,12800,12800,0
20230907,153800,458975000,12800,12800,12800,12800,0
20230907,153700,458975000,12800,12800,12800,12800,0
20230907,153600,458975000,12800,12800,12800,12800,0
20230907,153500,458975000,12800,12800,12800,12800,0
20230907,153400,458975000,12800,12800,12800,12800,0
20230907,153300,458975000,12800,12800,12800,12800,0
20230907,153200,458975000,12800,12800,12800,12800,0
20230907,153100,458975000,12800,12800,12800,12800,0
20230907,153000,458975000,12800,12800,12800,12800,1433
20230907,152900,440632600,12820,12820,12820,12820,0
20230907,152800,440632600,12820,12820,12820,12820,0
20230907,152700,440632600,12820,12820,12820,12820,0
20230907,152600,440632600,12820,12820,12820,12820,0
20230907,152500,440632600,12820,12820,12820,12820,0
20230907,152400,440632600,12820,12820,12820,12820,0
20230907,152300,440632600,12820,12820,12820,12820,0
20230907,152200,440632600,12820,12820,12820,12820,0
20230907,152100,440632600,12820,12820,12820,12820,0
20230907,152000,440632600,12820,12820,12820,12820,0
20230907,151900,440632600,12820,12820,12820,12820,467
20230907,151800,434645660,12820,12820,12820,12820,0
20230907,151700,434645660,12820,12860,12860,12820,685
20230907,151600,425857440,12870,12870,12870,12870,0
20230907,151500,425857440,12870,12880,12880,12870,138
20230907,151400,424081330,12900,12880,12900,12880,120
20230907,151300,422533730,12880,12880,12880,12880,0
20230907,151200,422533730,12880,12880,12880,12880,150
20230907,151100,420601730,12910,12910,12910,12910,0
20230907,151000,420601730,12910,12910,12910,12910,0
20230907,150900,420601730,12910,12880,12910,12880,155
20230907,150800,418601730,12880,12880,12880,12880,0
20230907,150700,418601730,12880,12870,12880,12870,4
20230907,150600,418550240,12880,12880,12880,12880,0
20230907,150500,418550240,12880,12880,12880,12880,2
20230907,150400,418524480,12890,12900,12900,12890,4
20230907,150300,418472900,12850,12850,12850,12850,0
20230907,150200,418472900,12850,12850,12850,12850,0
20230907,150100,418472900,12850,12850,12850,12850,1
20230907,150000,418460050,12840,12860,12860,12840,33
20230907,145900,418035950,12860,12930,12930,12860,65
20230907,145800,417199770,12860,12860,12860,12860,0
20230907,145700,417199770,12860,12860,12860,12860,0
20230907,145600,417199770,12860,12860,12860,12860,0
20230907,145500,417199770,12860,12860,12860,12860,14
20230907,145400,417019730,12970,12970,12970,12970,0
20230907,145300,417019730,12970,12970,12970,12970,0
20230907,145200,417019730,12970,12960,12970,12960,450
20230907,145100,411186750,12880,12840,12960,12840,305
20230907,145000,407253780,12820,12820,12820,12820,58
20230907,144900,406510220,12810,12820,12830,12810,232
20230907,144800,403536500,12840,12820,12840,12820,802
20230907,144700,393253190,12830,12860,12860,12830,1052
20230907,144600,379736850,12880,12880,12880,12870,241
20230907,144500,376634560,12880,12890,12950,12880,224
20230907,144400,373748740,12910,12910,12910,12910,10
20230907,144300,373619640,12880,12880,12880,12880,0
20230907,144200,373619640,12880,12880,12880,12880,14
20230907,144100,373439320,12880,12880,12880,12880,0
20230907,144000,373439320,12880,12890,12890,12880,77
20230907,143900,372447460,12890,12890,12890,12890,0
20230907,143800,372447460,12890,12890,12890,12890,0
20230907,143700,372447460,12890,12890,12890,12890,0
20230907,143600,372447460,12890,12890,12890,12890,2
20230907,143500,372421680,12900,12890,12900,12890,12
20230907,143400,372266980,12910,12910,12910,12910,50
20230907,143300,371621480,12890,12900,12900,12890,12
20230907,143200,371466780,12880,12880,12880,12880,283
20230907,143100,367821740,12890,12890,12890,12890,3
20230907,143000,367783070,12890,12930,12930,12890,41
20230907,142900,367254400,12960,12920,12960,12920,7
20230907,142800,367163760,12930,12950,12950,12930,4
20230907,142700,367112000,12890,12890,12890,12890,162
20230907,142600,365023820,12900,12920,12920,12900,1387
20230907,142500,347129190,12980,12980,12980,12980,0
20230907,142400,347129190,12980,12980,12980,12980,0
20230907,142300,347129190,12980,12980,12980,12980,0
20230907,142200,347129190,12980,12980,12980,12980,0
20230907,142100,347129190,12980,12980,12980,12980,0
20230907,142000,347129190,12980,12980,12980,12980,0
20230907,141900,347129190,12980,12910,12980,12910,28
20230907,141800,346767610,12910,12900,12910,12900,172
20230907,141700,344548770,12910,12910,12910,12910,0
20230907,141600,344548770,12910,12900,12910,12900,5
20230907,141500,344484260,12910,12910,12910,12910,0
20230907,141400,344484260,12910,12900,12910,12900,3
20230907,141300,344445550,12910,12910,12910,12910,255
20230907,141200,341153500,12910,12910,12910,12910,0
20230907,141100,341153500,12910,12910,12910,12910,15
20230907,141000,340959850,12920,12920,12920,12920,1
20230907,140900,340946930,12920,12920,12920,12920,8
20230907,140800,340843570,12920,12920,12920,12920,0
20230907,140700,340843570,12920,12920,12920,12920,63
20230907,140600,340029610,12920,12920,12920,12920,2
20230907,140500,340003770,12920,12920,12920,12920,0
20230907,140400,340003770,12920,12920,12920,12920,1
20230907,140300,339990850,12900,12900,12900,12900,0
20230907,140200,339990850,12900,12900,12900,12900,68
20230907,140100,339113650,12900,12900,12900,12900,34
20230907,140000,338675050,12910,12910,12910,12910,268
20230907,135900,335215170,12900,12900,12900,12900,10
20230907,135800,335086170,12920,12920,12920,12920,150
20230907,135700,333148170,12910,12910,12910,12910,629
20230907,135600,325027780,12920,12920,12920,12920,0
20230907,135500,325027780,12920,12920,12920,12920,102
20230907,135400,323709940,12990,12990,12990,12990,0
20230907,135300,323709940,12990,12990,12990,12990,0
20230907,135200,323709940,12990,12990,12990,12990,0
20230907,135100,323709940,12990,12990,12990,12990,0
20230907,135000,323709940,12990,12910,12990,12910,414
20230907,134900,318362160,12910,12910,12910,12910,1
20230907,134800,318349250,12920,12920,12920,12920,410
20230907,134700,313052050,12920,12920,12920,12920,0
20230907,134600,313052050,12920,12920,12920,12920,0
20230907,134500,313052050,12920,12920,12920,12920,0
20230907,134400,313052050,12920,12920,12920,12920,0
20230907,134300,313052050,12920,12920,12920,12920,0
20230907,134200,313052050,12920,12920,12920,12920,0
20230907,134100,313052050,12920,12920,12920,12920,27
20230907,134000,312703210,12920,12960,12960,12920,25
20230907,133900,312379880,12970,12970,12970,12970,0
20230907,133800,312379880,12970,12970,12970,12970,0
20230907,133700,312379880,12970,12970,12970,12970,3
20230907,133600,312340970,12980,12980,12980,12980,0
20230907,133500,312340970,12980,13000,13000,12980,7
20230907,133400,312250040,13010,13010,13010,13010,4
20230907,133300,312198000,13030,13030,13030,13030,0
20230907,133200,312198000,13030,13010,13030,13010,400
20230907,133100,306992490,12930,12930,12930,12930,152
20230907,133000,305027130,12930,12940,12940,12930,100
20230907,132900,303733950,12930,12930,12930,12930,0
20230907,132800,303733950,12930,12930,12930,12930,0
20230907,132700,303733950,12930,12930,12930,12930,0
20230907,132600,303733950,12930,12930,12930,12930,130
20230907,132500,302053050,12930,12930,12930,12930,0
20230907,132400,302053050,12930,12930,12930,12930,0
20230907,132300,302053050,12930,12930,12930,12930,0
20230907,132200,302053050,12930,12930,12930,12930,22
20230907,132100,301768590,12930,12940,12940,12930,150
20230907,132000,299828990,12940,12940,12940,12940,0
20230907,131900,299828990,12940,12940,12940,12940,10
20230907,131800,299699590,12940,12940,12940,12940,0
20230907,131700,299699590,12940,12940,12940,12940,0
20230907,131600,299699590,12940,12940,12940,12940,0
20230907,131500,299699590,12940,12950,12950,12940,134
20230907,131400,297965370,12950,12950,12950,12950,77
20230907,131300,296968220,12950,12950,12950,12950,0
20230907,131200,296968220,12950,12950,12950,12950,0
20230907,131100,296968220,12950,12960,12960,12950,15
20230907,131000,296773960,12990,12990,12990,12990,0
20230907,130900,296773960,12990,12990,12990,12990,18
20230907,130800,296540140,13000,13000,13000,13000,0
20230907,130700,296540140,13000,13000,13000,13000,0
20230907,130600,296540140,13000,13000,13000,13000,0
20230907,130500,296540140,13000,13000,13000,13000,0
20230907,130400,296540140,13000,13000,13000,13000,0
20230907,130300,296540140,13000,13000,13000,13000,0
20230907,130200,296540140,13000,13000,13000,13000,0
20230907,130100,296540140,13000,13000,13000,13000,100
20230907,130000,295240140,13000,13000,13000,13000,23
20230907,125900,294941140,13000,13000,13000,13000,0
20230907,125800,294941140,13000,13000,13000,13000,0
20230907,125700,294941140,13000,13000,13000,13000,0
20230907,125600,294941140,13000,13000,13000,13000,0
20230907,125500,294941140,13000,13000,13000,13000,0
20230907,125400,294941140,13000,13000,13000,13000,0
20230907,125300,294941140,13000,13000,13000,13000,0
20230907,125200,294941140,13000,12950,13000,12950,20
20230907,125100,294681440,13010,13010,13010,13010,0
20230907,125000,294681440,13010,13010,13010,13010,0
20230907,124900,294681440,13010,13010,13010,13010,5
20230907,124800,294616390,13030,13030,13030,13030,0
20230907,124700,294616390,13030,13030,13030,13030,0
20230907,124600,294616390,13030,12930,13030,12930,110
20230907,124500,293191340,12920,12920,12920,12920,0
20230907,124400,293191340,12920,12920,12920,12920,0
20230907,124300,293191340,12920,12920,12920,12920,0
20230907,124200,293191340,12920,12920,12920,12920,2
20230907,124100,293165500,12920,12930,12930,12920,181
20230907,124000,290825580,12940,12940,12940,12940,0
20230907,123900,290825580,12940,12940,12940,12940,19
20230907,123800,290579720,12950,12950,12950,12950,0
20230907,123700,290579720,12950,12950,12950,12950,0
20230907,123600,290579720,12950,12950,12950,12950,100
20230907,123500,289284720,12950,12950,12950,12950,3
20230907,123400,289245870,12930,12930,12930,12930,0
20230907,123300,289245870,12930,12930,12930,12930,0
20230907,123200,289245870,12930,12930,12930,12930,0
20230907,123100,289245870,12930,12930,12930,12930,0
20230907,123000,289245870,12930,12930,12930,12930,0
20230907,122900,289245870,12930,12930,12930,12930,89
20230907,122800,288095100,12920,12920,12920,12920,0
20230907,122700,288095100,12920,12920,12920,12920,0
20230907,122600,288095100,12920,12920,12920,12920,0
20230907,122500,288095100,12920,12920,12920,12920,0
20230907,122400,288095100,12920,12920,12920,12920,0
20230907,122300,288095100,12920,12920,12920,12920,15
20230907,122200,287901300,12920,12920,12920,12920,22
20230907,122100,287617060,12920,12940,12940,12920,4000
20230907,122000,235908040,12940,12940,12940,12940,0
20230907,121900,235908040,12940,12940,12940,12940,0
20230907,121800,235908040,12940,12940,12940,12940,0
20230907,121700,235908040,12940,12940,12940,12940,0
20230907,121600,235908040,12940,12940,12940,12940,3
20230907,121500,235869220,12940,12940,12940,12940,0
20230907,121400,235869220,12940,12950,12950,12940,321
20230907,121300,231715460,12950,12950,12950,12950,0
20230907,121200,231715460,12950,12960,12960,12950,410
20230907,121100,226401950,12950,12950,12950,12950,0
20230907,121000,226401950,12950,12950,12950,12950,225
20230907,120900,223488200,12960,12960,12960,12960,28
20230907,120800,223125320,12970,12970,12970,12970,0
20230907,120700,223125320,12970,12970,12970,12970,2
20230907,120600,223099380,12980,12990,12990,12980,763
20230907,120500,213188030,12990,12980,12990,12980,6
20230907,120400,213110110,12990,12990,12990,12990,0
20230907,120300,213110110,12990,12990,12990,12990,0
20230907,120200,213110110,12990,12990,12990,12990,0
20230907,120100,213110110,12990,12990,12990,12990,10
20230907,120000,212980210,12990,12990,12990,12990,0
20230907,115900,212980210,12990,12990,12990,12990,0
20230907,115800,212980210,12990,12990,12990,12990,3
20230907,115700,212941240,12990,12970,12990,12970,16
20230907,115600,212733620,12960,12960,12960,12960,0
20230907,115500,212733620,12960,12960,12960,12960,0
20230907,115400,212733620,12960,12960,12960,12960,13
20230907,115300,212565140,12960,12960,12960,12960,0
20230907,115200,212565140,12960,12960,12960,12960,10
20230907,115100,212435540,12960,12960,12960,12960,3
20230907,115000,212396660,13000,13000,13000,13000,0
20230907,114900,212396660,13000,13000,13000,13000,0
20230907,114800,212396660,13000,13000,13000,13000,0
20230907,114700,212396660,13000,12970,13000,12970,173
20230907,114600,210150240,12960,12960,12960,12960,0
20230907,114500,210150240,12960,12960,12960,12960,2
20230907,114400,210124320,12950,12950,12950,12950,40
20230907,114300,209606320,12950,12950,12950,12950,0
20230907,114200,209606320,12950,12950,12950,12950,0
20230907,114100,209606320,12950,12950,12950,12950,0
20230907,114000,209606320,12950,12950,12950,12950,0
20230907,113900,209606320,12950,12950,12950,12950,0
20230907,113800,209606320,12950,12950,12950,12950,0
20230907,113700,209606320,12950,12950,12950,12950,0
20230907,113600,209606320,12950,12950,12950,12950,0
20230907,113500,209606320,12950,12950,12950,12950,0
20230907,113400,209606320,12950,12950,12950,12950,0
20230907,113300,209606320,12950,12950,12950,12950,2
20230907,113200,209580420,12960,12960,12960,12960,0
20230907,113100,209580420,12960,12960,12960,12960,0
20230907,113000,209580420,12960,12960,12960,12960,0
20230907,112900,209580420,12960,12960,12960,12960,1
20230907,112800,209567460,12960,12950,12960,12950,47
20230907,112700,208958660,12940,12940,12940,12940,0
20230907,112600,208958660,12940,12940,12940,12940,0
20230907,112500,208958660,12940,12940,12940,12940,0
20230907,112400,208958660,12940,12940,12940,12940,2
20230907,112300,208932780,12950,12950,12950,12950,0
20230907,112200,208932780,12950,12940,12950,12940,222
20230907,112100,206059900,12940,12940,12940,12940,52
20230907,112000,205387020,12940,12940,12940,12940,29
20230907,111900,205011760,12960,12960,12960,12960,0
20230907,111800,205011760,12960,12960,12960,12960,0
20230907,111700,205011760,12960,12940,12960,12940,4
20230907,111600,204959950,12940,12940,12940,12940,0
20230907,111500,204959950,12940,12940,12940,12940,0
20230907,111400,204959950,12940,12940,12940,12940,0
20230907,111300,204959950,12940,12940,12940,12940,0
20230907,111200,204959950,12940,12920,12940,12920,15
20230907,111100,204766090,12900,12900,12900,12900,330
20230907,111000,200509090,12900,12900,12900,12900,0
20230907,110900,200509090,12900,12900,12900,12900,0
20230907,110800,200509090,12900,12900,12900,12900,0
20230907,110700,200509090,12900,12900,12900,12900,0
20230907,110600,200509090,12900,12900,12900,12900,0
20230907,110500,200509090,12900,12900,12900,12900,0
20230907,110400,200509090,12900,12910,12910,12900,225
20230907,110300,197605560,12910,12910,12910,12910,0
20230907,110200,197605560,12910,12910,12910,12910,0
20230907,110100,197605560,12910,12910,12910,12910,0
20230907,110000,197605560,12910,12910,12910,12910,0
20230907,105900,197605560,12910,12910,12910,12910,0
20230907,105800,197605560,12910,12910,12910,12910,4
20230907,105700,197553920,12910,12910,12910,12910,21
20230907,105600,197282810,12910,12910,12910,12910,6
20230907,105500,197205350,12920,12910,12920,12910,6
20230907,105400,197127880,12910,12910,12910,12910,0
20230907,105300,197127880,12910,12910,12910,12910,0
20230907,105200,197127880,12910,12920,12920,12910,72
20230907,105100,196198340,12910,12910,12910,12910,0
20230907,105000,196198340,12910,12910,12910,12910,0
20230907,104900,196198340,12910,12910,12910,12910,0
20230907,104800,196198340,12910,12910,12910,12910,11
20230907,104700,196056330,12910,12930,12930,12910,178
20230907,104600,193758050,12950,12950,12950,12950,7
20230907,104500,193667400,12940,12940,12940,12940,30
20230907,104400,193279200,12940,12940,12940,12940,3
20230907,104300,193240380,12910,12910,12910,12910,4
20230907,104200,193188740,12900,12940,12940,12900,643
20230907,104100,184879280,12940,12940,12940,12940,0
20230907,104000,184879280,12940,12940,12940,12940,0
20230907,103900,184879280,12940,12940,12940,12940,0
20230907,103800,184879280,12940,12940,12940,12940,0
20230907,103700,184879280,12940,12940,12940,12940,0
20230907,103600,184879280,12940,12940,12940,12940,0
20230907,103500,184879280,12940,12940,12940,12940,0
20230907,103400,184879280,12940,12950,12950,12940,4318
20230907,103300,128962850,12960,12970,12970,12960,1187
20230907,103200,113578190,12970,12970,12970,12970,189
20230907,103100,111126860,12970,12990,12990,12970,649
20230907,103000,102704470,12990,12990,12990,12990,5
20230907,102900,102639520,12990,12990,12990,12990,0
20230907,102800,102639520,12990,12990,12990,12990,1
20230907,102700,102626530,12990,12990,12990,12990,1
20230907,102600,102613540,12990,12990,12990,12990,46
20230907,102500,102016000,13000,13000,13000,13000,0
20230907,102400,102016000,13000,13000,13000,13000,0
20230907,102300,102016000,13000,13000,13000,13000,2
20230907,102200,101990000,13000,12990,13000,12990,12
20230907,102100,101834020,12980,12980,12980,12970,199
20230907,102000,99251020,12970,12970,12970,12970,3
20230907,101900,99212110,12980,12980,12980,12980,1
20230907,101800,99199130,12970,12970,12970,12970,88
20230907,101700,98057770,12970,12970,12970,12970,11
20230907,101600,97915100,12970,12980,12980,12970,297
20230907,101500,94060060,12980,12980,12980,12980,10
20230907,101400,93930260,12980,12980,12980,12980,0
20230907,101300,93930260,12980,12980,12980,12980,0
20230907,101200,93930260,12980,13010,13010,12980,388
20230907,101100,88889740,13020,13020,13020,13020,3
20230907,101000,88850680,13030,13030,13030,13030,2
20230907,100900,88824620,13030,13030,13030,13030,5
20230907,100800,88759470,13040,13040,13040,13040,2
20230907,100700,88733390,13040,13040,13040,13040,0
20230907,100600,88733390,13040,13040,13040,13040,2
20230907,100500,88707310,13030,13010,13030,13010,7
20230907,100400,88616200,13020,13020,13020,13020,2
20230907,100300,88590160,13060,13060,13060,13060,0
20230907,100200,88590160,13060,13060,13060,13060,8
20230907,100100,88485680,13060,13000,13060,12990,225
20230907,100000,85557410,13000,13000,13000,13000,1
20230907,095900,85544410,13000,13000,13030,13000,138
20230907,095800,83750380,13000,13040,13040,13000,263
20230907,095700,80330750,13050,13050,13050,13050,2
20230907,095600,80304650,13040,13040,13040,13040,0
20230907,095500,80304650,13040,13040,13040,13040,0
20230907,095400,80304650,13040,13110,13110,13040,33
20230907,095300,79873370,13100,13100,13100,13100,16
20230907,095200,79663770,13090,13080,13090,13080,8
20230907,095100,79559090,13050,13050,13050,13050,0
20230907,095000,79559090,13050,13090,13090,13050,473
20230907,094900,73382050,13150,13150,13150,13150,0
20230907,094800,73382050,13150,13150,13150,13090,1137
20230907,094700,58475800,13170,13170,13170,13170,2
20230907,094600,58449460,13200,13200,13200,13200,0
20230907,094500,58449460,13200,13130,13200,13130,77
20230907,094400,57437190,13130,13140,13140,13130,756
20230907,094300,47507450,13140,13150,13150,13140,300
20230907,094200,43565440,13140,13180,13200,13140,165
20230907,094100,41388360,13210,13210,13210,13210,0
20230907,094000,41388360,13210,13210,13210,13210,5
20230907,093900,41322310,13140,13140,13140,13140,2
20230907,093800,41296030,13130,13130,13130,13130,0
20230907,093700,41296030,13130,13230,13240,13130,71
20230907,093600,40357490,13240,13240,13240,13240,0
20230907,093500,40357490,13240,13240,13240,13240,0
20230907,093400,40357490,13240,13240,13240,13240,0
20230907,093300,40357490,13240,13240,13240,13240,5
20230907,093200,40291290,13230,13230,13230,13230,0
20230907,093100,40291290,13230,13230,13230,13230,1
20230907,093000,40278060,13230,13230,13230,13230,2
20230907,092900,40251600,13240,13250,13250,13230,34
20230907,092800,39801370,13260,13260,13260,13250,34
20230907,092700,39350600,13260,13260,13260,13260,0
20230907,092600,39350600,13260,13120,13260,13120,467
20230907,092500,33193060,13170,13220,13220,13170,490
20230907,092400,26727050,13310,13310,13310,13310,0
20230907,092300,26727050,13310,13310,13310,13310,0
20230907,092200,26727050,13310,13310,13310,13310,0
20230907,092100,26727050,13310,13310,13310,13310,8
20230907,092000,26620570,13310,13300,13310,13300,50
20230907,091900,25955370,13190,13190,13190,13190,0
20230907,091800,25955370,13190,13190,13190,13190,0
20230907,091700,25955370,13190,13190,13190,13190,5
20230907,091600,25889420,13180,13190,13400,13180,996
20230907,091500,12621180,13160,13130,13160,13130,50
20230907,091400,11964630,13130,13130,13130,13130,2
20230907,091300,11938370,13110,13110,13110,13110,164
20230907,091200,9788330,13110,13110,13110,13110,8
20230907,091100,9683450,13110,13110,13110,13110,2
20230907,091000,9657230,13120,13120,13120,13120,0
20230907,090900,9657230,13120,13120,13120,13120,60
20230907,090800,8870030,12960,13140,13140,12960,520
20230907,090700,2102690,13060,13060,13060,13060,0
20230907,090600,2102690,13060,13060,13060,13060,0
20230907,090500,2102690,13060,13100,13100,13060,11
20230907,090400,1958990,13150,13150,13150,13150,0
20230907,090300,1958990,13150,13150,13150,13150,10
20230907,090200,1827490,13150,13150,13150,13150,10
20230907,090100,1695990,13150,13150,13150,13140,113
20230907,090000,210240,13140,13140,13140,13140,16