KissMeData/100120/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,195100,338347800,33100,33100,33100,33100,194
20230907,195000,338347800,33100,33100,33100,33100,0
20230907,194900,338347800,33100,33100,33100,33100,0
20230907,194800,338347800,33100,33100,33100,33100,0
20230907,194700,338347800,33100,33100,33100,33100,0
20230907,194600,338347800,33100,33100,33100,33100,0
20230907,194500,338347800,33100,33100,33100,33100,0
20230907,194400,338347800,33100,33100,33100,33100,0
20230907,194300,338347800,33100,33100,33100,33100,0
20230907,194200,338347800,33100,33100,33100,33100,0
20230907,194100,338347800,33100,33100,33100,33100,0
20230907,194000,338347800,33100,33100,33100,33100,0
20230907,193900,338347800,33100,33100,33100,33100,0
20230907,193800,338347800,33100,33100,33100,33100,0
20230907,193700,338347800,33100,33100,33100,33100,0
20230907,193600,338347800,33100,33100,33100,33100,0
20230907,193500,338347800,33100,33100,33100,33100,0
20230907,193400,338347800,33100,33100,33100,33100,0
20230907,193300,338347800,33100,33100,33100,33100,0
20230907,193200,338347800,33100,33100,33100,33100,0
20230907,193100,338347800,33100,33100,33100,33100,0
20230907,193000,338347800,33100,33100,33100,33100,0
20230907,192900,338347800,33100,33100,33100,33100,0
20230907,192800,338347800,33100,33100,33100,33100,0
20230907,192700,338347800,33100,33100,33100,33100,0
20230907,192600,338347800,33100,33100,33100,33100,0
20230907,192500,338347800,33100,33100,33100,33100,0
20230907,192400,338347800,33100,33100,33100,33100,0
20230907,192300,338347800,33100,33100,33100,33100,0
20230907,192200,338347800,33100,33100,33100,33100,0
20230907,192100,338347800,33100,33100,33100,33100,194
20230907,192000,338347800,33100,33100,33100,33100,0
20230907,191900,338347800,33100,33100,33100,33100,0
20230907,191800,338347800,33100,33100,33100,33100,0
20230907,191700,338347800,33100,33100,33100,33100,0
20230907,191600,338347800,33100,33100,33100,33100,0
20230907,191500,338347800,33100,33100,33100,33100,0
20230907,191400,338347800,33100,33100,33100,33100,0
20230907,191300,338347800,33100,33100,33100,33100,0
20230907,191200,338347800,33100,33100,33100,33100,0
20230907,191100,338347800,33100,33100,33100,33100,0
20230907,191000,338347800,33100,33100,33100,33100,0
20230907,190900,338347800,33100,33100,33100,33100,0
20230907,190800,338347800,33100,33100,33100,33100,0
20230907,190700,338347800,33100,33100,33100,33100,0
20230907,190600,338347800,33100,33100,33100,33100,0
20230907,190500,338347800,33100,33100,33100,33100,0
20230907,190400,338347800,33100,33100,33100,33100,0
20230907,190300,338347800,33100,33100,33100,33100,0
20230907,190200,338347800,33100,33100,33100,33100,0
20230907,190100,338347800,33100,33100,33100,33100,0
20230907,190000,338347800,33100,33100,33100,33100,0
20230907,185900,338347800,33100,33100,33100,33100,0
20230907,185800,338347800,33100,33100,33100,33100,0
20230907,185700,338347800,33100,33100,33100,33100,0
20230907,185600,338347800,33100,33100,33100,33100,0
20230907,185500,338347800,33100,33100,33100,33100,0
20230907,185400,338347800,33100,33100,33100,33100,0
20230907,185300,338347800,33100,33100,33100,33100,0
20230907,185200,338347800,33100,33100,33100,33100,0
20230907,185100,338347800,33100,33100,33100,33100,194
20230907,185000,338347800,33100,33100,33100,33100,0
20230907,184900,338347800,33100,33100,33100,33100,0
20230907,184800,338347800,33100,33100,33100,33100,0
20230907,184700,338347800,33100,33100,33100,33100,0
20230907,184600,338347800,33100,33100,33100,33100,0
20230907,184500,338347800,33100,33100,33100,33100,0
20230907,184400,338347800,33100,33100,33100,33100,0
20230907,184300,338347800,33100,33100,33100,33100,0
20230907,184200,338347800,33100,33100,33100,33100,0
20230907,184100,338347800,33100,33100,33100,33100,0
20230907,184000,338347800,33100,33100,33100,33100,0
20230907,183900,338347800,33100,33100,33100,33100,0
20230907,183800,338347800,33100,33100,33100,33100,0
20230907,183700,338347800,33100,33100,33100,33100,0
20230907,183600,338347800,33100,33100,33100,33100,0
20230907,183500,338347800,33100,33100,33100,33100,0
20230907,183400,338347800,33100,33100,33100,33100,0
20230907,183300,338347800,33100,33100,33100,33100,0
20230907,183200,338347800,33100,33100,33100,33100,0
20230907,183100,338347800,33100,33100,33100,33100,0
20230907,183000,338347800,33100,33100,33100,33100,0
20230907,182900,338347800,33100,33100,33100,33100,0
20230907,182800,338347800,33100,33100,33100,33100,0
20230907,182700,338347800,33100,33100,33100,33100,0
20230907,182600,338347800,33100,33100,33100,33100,0
20230907,182500,338347800,33100,33100,33100,33100,0
20230907,182400,338347800,33100,33100,33100,33100,0
20230907,182300,338347800,33100,33100,33100,33100,0
20230907,182200,338347800,33100,33100,33100,33100,0
20230907,182100,338347800,33100,33100,33100,33100,194
20230907,182000,338347800,33100,33100,33100,33100,0
20230907,181900,338347800,33100,33100,33100,33100,0
20230907,181800,338347800,33100,33100,33100,33100,0
20230907,181700,338347800,33100,33100,33100,33100,0
20230907,181600,338347800,33100,33100,33100,33100,0
20230907,181500,338347800,33100,33100,33100,33100,0
20230907,181400,338347800,33100,33100,33100,33100,0
20230907,181300,338347800,33100,33100,33100,33100,0
20230907,181200,338347800,33100,33100,33100,33100,0
20230907,181100,338347800,33100,33100,33100,33100,0
20230907,181000,338347800,33100,33100,33100,33100,0
20230907,180900,338347800,33100,33100,33100,33100,0
20230907,180800,338347800,33100,33100,33100,33100,0
20230907,180700,338347800,33100,33100,33100,33100,0
20230907,180600,338347800,33100,33100,33100,33100,0
20230907,180500,338347800,33100,33100,33100,33100,0
20230907,180400,338347800,33100,33100,33100,33100,0
20230907,180300,338347800,33100,33100,33100,33100,0
20230907,180200,338347800,33100,33100,33100,33100,0
20230907,180100,338347800,33100,33100,33100,33100,0
20230907,180000,338347800,33100,33100,33100,33100,0
20230907,175900,338347800,33100,33100,33100,33100,0
20230907,175800,338347800,33100,33100,33100,33100,0
20230907,175700,338347800,33100,33100,33100,33100,0
20230907,175600,338347800,33100,33100,33100,33100,0
20230907,175500,338347800,33100,33100,33100,33100,0
20230907,175400,338347800,33100,33100,33100,33100,0
20230907,175300,338347800,33100,33100,33100,33100,0
20230907,175200,338347800,33100,33100,33100,33100,0
20230907,175100,338347800,33100,33100,33100,33100,194
20230907,175000,338347800,33100,33100,33100,33100,0
20230907,174900,338347800,33100,33100,33100,33100,0
20230907,174800,338347800,33100,33100,33100,33100,0
20230907,174700,338347800,33100,33100,33100,33100,0
20230907,174600,338347800,33100,33100,33100,33100,0
20230907,174500,338347800,33100,33100,33100,33100,0
20230907,174400,338347800,33100,33100,33100,33100,0
20230907,174300,338347800,33100,33100,33100,33100,0
20230907,174200,338347800,33100,33100,33100,33100,0
20230907,174100,338347800,33100,33100,33100,33100,0
20230907,174000,338347800,33100,33100,33100,33100,0
20230907,173900,338347800,33100,33100,33100,33100,0
20230907,173800,338347800,33100,33100,33100,33100,0
20230907,173700,338347800,33100,33100,33100,33100,0
20230907,173600,338347800,33100,33100,33100,33100,0
20230907,173500,338347800,33100,33100,33100,33100,0
20230907,173400,338347800,33100,33100,33100,33100,0
20230907,173300,338347800,33100,33100,33100,33100,0
20230907,173200,338347800,33100,33100,33100,33100,0
20230907,173100,338347800,33100,33100,33100,33100,0
20230907,173000,338347800,33100,33100,33100,33100,0
20230907,172900,338347800,33100,33100,33100,33100,0
20230907,172800,338347800,33100,33100,33100,33100,0
20230907,172700,338347800,33100,33100,33100,33100,0
20230907,172600,338347800,33100,33100,33100,33100,0
20230907,172500,338347800,33100,33100,33100,33100,0
20230907,172400,338347800,33100,33100,33100,33100,0
20230907,172300,338347800,33100,33100,33100,33100,0
20230907,172200,338347800,33100,33100,33100,33100,0
20230907,172100,338347800,33100,33100,33100,33100,194
20230907,172000,338347800,33100,33100,33100,33100,0
20230907,171900,338347800,33100,33100,33100,33100,0
20230907,171800,338347800,33100,33100,33100,33100,0
20230907,171700,338347800,33100,33100,33100,33100,0
20230907,171600,338347800,33100,33100,33100,33100,0
20230907,171500,338347800,33100,33100,33100,33100,0
20230907,171400,338347800,33100,33100,33100,33100,0
20230907,171300,338347800,33100,33100,33100,33100,0
20230907,171200,338347800,33100,33100,33100,33100,0
20230907,171100,338347800,33100,33100,33100,33100,0
20230907,171000,338347800,33100,33100,33100,33100,0
20230907,170900,338347800,33100,33100,33100,33100,0
20230907,170800,338347800,33100,33100,33100,33100,0
20230907,170700,338347800,33100,33100,33100,33100,0
20230907,170600,338347800,33100,33100,33100,33100,0
20230907,170500,338347800,33100,33100,33100,33100,0
20230907,170400,338347800,33100,33100,33100,33100,0
20230907,170300,338347800,33100,33100,33100,33100,0
20230907,170200,338347800,33100,33100,33100,33100,0
20230907,170100,338347800,33100,33100,33100,33100,0
20230907,170000,338347800,33100,33100,33100,33100,0
20230907,165900,338347800,33100,33100,33100,33100,0
20230907,165800,338347800,33100,33100,33100,33100,0
20230907,165700,338347800,33100,33100,33100,33100,0
20230907,165600,338347800,33100,33100,33100,33100,0
20230907,165500,338347800,33100,33100,33100,33100,0
20230907,165400,338347800,33100,33100,33100,33100,0
20230907,165300,338347800,33100,33100,33100,33100,0
20230907,165200,338347800,33100,33100,33100,33100,0
20230907,165100,338347800,33100,33100,33100,33100,194
20230907,165000,338347800,33100,33100,33100,33100,0
20230907,164900,338347800,33100,33100,33100,33100,0
20230907,164800,338347800,33100,33100,33100,33100,0
20230907,164700,338347800,33100,33100,33100,33100,0
20230907,164600,338347800,33100,33100,33100,33100,0
20230907,164500,338347800,33100,33100,33100,33100,0
20230907,164400,338347800,33100,33100,33100,33100,0
20230907,164300,338347800,33100,33100,33100,33100,0
20230907,164200,338347800,33100,33100,33100,33100,0
20230907,164100,338347800,33100,33100,33100,33100,0
20230907,164000,338347800,33100,33100,33100,33100,0
20230907,163900,338347800,33100,33100,33100,33100,0
20230907,163800,338347800,33100,33100,33100,33100,0
20230907,163700,338347800,33100,33100,33100,33100,0
20230907,163600,338347800,33100,33100,33100,33100,0
20230907,163500,338347800,33100,33100,33100,33100,0
20230907,163400,338347800,33100,33100,33100,33100,0
20230907,163300,338347800,33100,33100,33100,33100,0
20230907,163200,338347800,33100,33100,33100,33100,0
20230907,163100,338347800,33100,33100,33100,33100,0
20230907,163000,338347800,33100,33100,33100,33100,0
20230907,162900,338347800,33100,33100,33100,33100,0
20230907,162800,338347800,33100,33100,33100,33100,0
20230907,162700,338347800,33100,33100,33100,33100,0
20230907,162600,338347800,33100,33100,33100,33100,0
20230907,162500,338347800,33100,33100,33100,33100,0
20230907,162400,338347800,33100,33100,33100,33100,0
20230907,162300,338347800,33100,33100,33100,33100,0
20230907,162200,338347800,33100,33100,33100,33100,0
20230907,162100,338347800,33100,33100,33100,33100,194
20230907,162000,338347800,33100,33100,33100,33100,0
20230907,161900,338347800,33100,33100,33100,33100,0
20230907,161800,338347800,33100,33100,33100,33100,0
20230907,161700,338347800,33100,33100,33100,33100,0
20230907,161600,338347800,33100,33100,33100,33100,0
20230907,161500,338347800,33100,33100,33100,33100,0
20230907,161400,338347800,33100,33100,33100,33100,0
20230907,161300,338347800,33100,33100,33100,33100,0
20230907,161200,338347800,33100,33100,33100,33100,0
20230907,161100,338347800,33100,33100,33100,33100,0
20230907,161000,338347800,33100,33100,33100,33100,0
20230907,160900,338347800,33100,33100,33100,33100,0
20230907,160800,338347800,33100,33100,33100,33100,0
20230907,160700,338347800,33100,33100,33100,33100,0
20230907,160600,338347800,33100,33100,33100,33100,0
20230907,160500,338347800,33100,33100,33100,33100,0
20230907,160400,338347800,33100,33100,33100,33100,0
20230907,160300,338347800,33100,33100,33100,33100,0
20230907,160200,338347800,33100,33100,33100,33100,0
20230907,160100,338347800,33100,33100,33100,33100,0
20230907,160000,338347800,33100,33100,33100,33100,0
20230907,155900,338347800,33100,33100,33100,33100,0
20230907,155800,338347800,33100,33100,33100,33100,0
20230907,155700,338347800,33100,33100,33100,33100,0
20230907,155600,338347800,33100,33100,33100,33100,0
20230907,155500,338347800,33100,33100,33100,33100,0
20230907,155400,338347800,33100,33100,33100,33100,0
20230907,155300,338347800,33100,33100,33100,33100,0
20230907,155200,338347800,33100,33100,33100,33100,0
20230907,155100,338347800,33100,33100,33100,33100,194
20230907,155000,338347800,33100,33100,33100,33100,0
20230907,154900,338347800,33100,33100,33100,33100,0
20230907,154800,338347800,33100,33100,33100,33100,0
20230907,154700,338347800,33100,33100,33100,33100,0
20230907,154600,338347800,33100,33100,33100,33100,0
20230907,154500,338347800,33100,33100,33100,33100,0
20230907,154400,338347800,33100,33100,33100,33100,0
20230907,154300,338347800,33100,33100,33100,33100,0
20230907,154200,338347800,33100,33100,33100,33100,0
20230907,154100,338347800,33100,33100,33100,33100,0
20230907,154000,338347800,33100,33100,33100,33100,0
20230907,153900,338347800,33100,33100,33100,33100,0
20230907,153800,338347800,33100,33100,33100,33100,0
20230907,153700,338347800,33100,33100,33100,33100,0
20230907,153600,338347800,33100,33100,33100,33100,0
20230907,153500,338347800,33100,33100,33100,33100,0
20230907,153400,338347800,33100,33100,33100,33100,0
20230907,153300,338347800,33100,33100,33100,33100,0
20230907,153200,338347800,33100,33100,33100,33100,0
20230907,153100,338347800,33100,33100,33100,33100,0
20230907,153000,338347800,33100,33100,33100,33100,194
20230907,152900,331926400,33050,33050,33050,33050,0
20230907,152800,331926400,33050,33050,33050,33050,0
20230907,152700,331926400,33050,33050,33050,33050,0
20230907,152600,331926400,33050,33050,33050,33050,0
20230907,152500,331926400,33050,33050,33050,33050,0
20230907,152400,331926400,33050,33050,33050,33050,0
20230907,152300,331926400,33050,33050,33050,33050,0
20230907,152200,331926400,33050,33050,33050,33050,0
20230907,152100,331926400,33050,33050,33050,33050,0
20230907,152000,331926400,33050,33050,33050,33050,0
20230907,151900,331926400,33050,33050,33050,33050,43
20230907,151800,330505250,33050,33050,33050,33050,0
20230907,151700,330505250,33050,33050,33050,33050,0
20230907,151600,330505250,33050,33050,33050,33050,0
20230907,151500,330505250,33050,33050,33050,33050,0
20230907,151400,330505250,33050,33050,33050,33050,0
20230907,151300,330505250,33050,33050,33050,33050,0
20230907,151200,330505250,33050,33050,33050,33050,0
20230907,151100,330505250,33050,33050,33050,33050,0
20230907,151000,330505250,33050,33050,33050,33050,0
20230907,150900,330505250,33050,33050,33050,33050,50
20230907,150800,328852750,33050,33050,33050,33050,0
20230907,150700,328852750,33050,33050,33050,33050,2
20230907,150600,328786650,32900,32900,32900,32900,0
20230907,150500,328786650,32900,32900,32900,32900,150
20230907,150400,323851650,32900,33000,33000,32900,29
20230907,150300,322896650,33000,33000,33000,33000,0
20230907,150200,322896650,33000,33000,33000,33000,21
20230907,150100,322203650,33000,33000,33000,33000,8
20230907,150000,321939650,33000,32950,33000,32900,74
20230907,145900,319501300,33000,32900,33000,32900,120
20230907,145800,315543300,32900,32900,32900,32900,46
20230907,145700,314029900,32900,32900,32900,32900,103
20230907,145600,310641200,32950,32900,33000,32900,234
20230907,145500,302924950,32950,32850,33000,32850,202
20230907,145400,296272200,32850,32900,32900,32850,84
20230907,145300,293509650,32900,32750,32900,32750,226
20230907,145200,286089250,32750,32800,32800,32750,43
20230907,145100,284679900,32800,32850,32850,32800,36
20230907,145000,283498300,32850,32900,32900,32850,29
20230907,144900,282545200,32900,32950,32950,32900,156
20230907,144800,277406050,32950,33000,33000,32950,60
20230907,144700,275427050,33000,33000,33000,33000,41
20230907,144600,274074050,33000,33000,33000,33000,62
20230907,144500,272028050,33000,33000,33000,33000,40
20230907,144400,270708050,33000,32900,33000,32900,328
20230907,144300,259893450,32950,32950,33000,32900,117
20230907,144200,256037500,33000,33000,33000,33000,127
20230907,144100,251846500,33000,33000,33000,33000,41
20230907,144000,250493500,33000,33000,33000,33000,20
20230907,143900,249833500,33000,33000,33000,33000,41
20230907,143800,248480500,33000,33000,33000,33000,51
20230907,143700,246797500,32950,33000,33000,32950,110
20230907,143600,243168500,33000,33000,33000,33000,70
20230907,143500,240858500,32950,33000,33000,32950,77
20230907,143400,238318600,33000,33000,33000,32950,85
20230907,143300,235514600,33000,33000,33050,33000,89
20230907,143200,232577500,33000,33000,33000,33000,40
20230907,143100,231257500,33000,33000,33000,33000,41
20230907,143000,229904500,33000,33000,33000,33000,41
20230907,142900,228551500,33000,33000,33000,33000,40
20230907,142800,227231500,33000,33000,33000,33000,41
20230907,142700,225878500,33000,33000,33000,33000,21
20230907,142600,225185500,33000,33000,33000,33000,44
20230907,142500,223733500,33000,33000,33000,33000,41
20230907,142400,222380500,33000,33000,33000,33000,40
20230907,142300,221060500,33000,33000,33000,33000,41
20230907,142200,219707500,33000,33000,33000,33000,61
20230907,142100,217694500,33000,32950,33000,32950,86
20230907,142000,214857500,33000,33000,33000,33000,71
20230907,141900,212514500,33000,33000,33000,33000,100
20230907,141800,209214500,33000,33000,33000,33000,41
20230907,141700,207861500,33000,33000,33000,33000,52
20230907,141600,206145500,33000,33000,33000,33000,0
20230907,141500,206145500,33000,33000,33000,33000,0
20230907,141400,206145500,33000,33000,33000,33000,0
20230907,141300,206145500,33000,33000,33000,33000,0
20230907,141200,206145500,33000,33000,33000,33000,0
20230907,141100,206145500,33000,33000,33000,33000,0
20230907,141000,206145500,33000,33000,33000,33000,13
20230907,140900,205716500,33000,33000,33000,33000,60
20230907,140800,203736500,33050,33050,33050,33050,1
20230907,140700,203703450,33000,33000,33000,33000,0
20230907,140600,203703450,33000,33000,33000,33000,2
20230907,140500,203637450,33000,33000,33000,33000,0
20230907,140400,203637450,33000,33000,33000,33000,0
20230907,140300,203637450,33000,33000,33000,33000,10
20230907,140200,203307450,33000,33000,33000,33000,16
20230907,140100,202779450,33000,33000,33000,33000,0
20230907,140000,202779450,33000,33000,33000,33000,2
20230907,135900,202713450,33000,33000,33000,33000,1
20230907,135800,202680450,33000,33000,33000,33000,1
20230907,135700,202647450,33000,33000,33000,32850,258
20230907,135600,194156750,33000,33000,33000,33000,13
20230907,135500,193727750,33000,33000,33000,33000,50
20230907,135400,192077750,33000,33000,33000,33000,10
20230907,135300,191747750,33000,33000,33000,33000,0
20230907,135200,191747750,33000,33000,33050,33000,10
20230907,135100,191417600,33000,32950,33000,32950,6
20230907,135000,191219650,33000,33000,33000,33000,155
20230907,134900,186104650,33000,33000,33000,33000,1
20230907,134800,186071650,33000,33000,33000,33000,400
20230907,134700,172871650,33000,32900,33000,32900,48
20230907,134600,171287800,33000,33000,33000,32850,175
20230907,134500,165523950,32900,32950,33000,32900,116
20230907,134400,161699500,33000,33000,33000,33000,47
20230907,134300,160148500,33000,33000,33000,32950,84
20230907,134200,157376600,33000,33000,33000,33000,1
20230907,134100,157343600,33000,33000,33000,33000,2
20230907,134000,157277600,33000,33000,33000,33000,4
20230907,133900,157145600,33000,33000,33000,32950,69
20230907,133800,154868700,33000,33000,33000,33000,43
20230907,133700,153449700,33000,33000,33000,33000,7
20230907,133600,153218700,33000,33000,33000,33000,0
20230907,133500,153218700,33000,33000,33000,33000,1
20230907,133400,153185700,33000,33000,33000,33000,3
20230907,133300,153086700,33000,32950,33000,32950,11
20230907,133200,152723900,32950,33000,33000,32950,84
20230907,133100,149952050,33000,33050,33050,33000,26
20230907,133000,149093550,33000,33000,33000,33000,4
20230907,132900,148961550,33000,33000,33000,33000,115
20230907,132800,145166550,33000,33000,33000,33000,1
20230907,132700,145133550,33000,33000,33000,33000,0
20230907,132600,145133550,33000,33000,33000,33000,0
20230907,132500,145133550,33000,33000,33000,33000,0
20230907,132400,145133550,33000,33000,33000,33000,0
20230907,132300,145133550,33000,33000,33000,33000,1
20230907,132200,145100550,33000,33000,33000,33000,0
20230907,132100,145100550,33000,33000,33000,33000,1
20230907,132000,145067550,33000,33000,33000,33000,50
20230907,131900,143417550,32950,33000,33000,32950,150
20230907,131800,138468000,33050,33050,33050,33050,5
20230907,131700,138302750,33000,33000,33000,33000,0
20230907,131600,138302750,33000,33000,33000,33000,1
20230907,131500,138269750,33000,33000,33000,33000,0
20230907,131400,138269750,33000,33000,33000,33000,70
20230907,131300,135959750,33000,33000,33000,33000,0
20230907,131200,135959750,33000,33000,33000,33000,0
20230907,131100,135959750,33000,33000,33000,33000,6
20230907,131000,135761750,33000,33000,33000,33000,0
20230907,130900,135761750,33000,33000,33000,33000,1
20230907,130800,135728750,33000,33000,33000,33000,0
20230907,130700,135728750,33000,33000,33000,33000,0
20230907,130600,135728750,33000,33000,33000,33000,0
20230907,130500,135728750,33000,33000,33000,33000,0
20230907,130400,135728750,33000,33000,33000,33000,107
20230907,130300,132197750,33000,33000,33000,33000,45
20230907,130200,130712750,33000,33000,33000,33000,0
20230907,130100,130712750,33000,33000,33000,33000,24
20230907,130000,129920750,33000,33000,33000,33000,26
20230907,125900,129062750,32950,32950,32950,32950,0
20230907,125800,129062750,32950,32950,32950,32950,34
20230907,125700,127942450,33000,33000,33000,33000,0
20230907,125600,127942450,33000,33000,33000,33000,5
20230907,125500,127777450,33000,33000,33000,33000,122
20230907,125400,123751450,33000,33000,33000,33000,0
20230907,125300,123751450,33000,33000,33000,33000,0
20230907,125200,123751450,33000,33000,33000,33000,7
20230907,125100,123520450,33000,33000,33000,33000,0
20230907,125000,123520450,33000,33000,33000,33000,66
20230907,124900,121342450,33000,33000,33000,33000,10
20230907,124800,121012450,33000,33000,33000,33000,0
20230907,124700,121012450,33000,33000,33000,33000,0
20230907,124600,121012450,33000,33000,33000,33000,0
20230907,124500,121012450,33000,33000,33000,33000,0
20230907,124400,121012450,33000,33000,33000,33000,0
20230907,124300,121012450,33000,33000,33000,33000,1
20230907,124200,120979450,33000,33000,33000,33000,65
20230907,124100,118834450,33000,33000,33000,33000,1
20230907,124000,118801450,32950,32950,32950,32950,0
20230907,123900,118801450,32950,33000,33000,32950,3
20230907,123800,118702550,33000,33000,33000,33000,69
20230907,123700,116425550,33000,33000,33000,33000,1
20230907,123600,116392550,33000,33000,33000,33000,18
20230907,123500,115798550,33000,33000,33000,33000,0
20230907,123400,115798550,33000,33000,33000,33000,0
20230907,123300,115798550,33000,33000,33000,33000,1
20230907,123200,115765550,33000,33000,33000,33000,10
20230907,123100,115435550,32950,32950,32950,32950,1
20230907,123000,115402600,33000,33000,33000,33000,100
20230907,122900,112102600,33000,33000,33000,33000,0
20230907,122800,112102600,33000,33000,33000,33000,0
20230907,122700,112102600,33000,33000,33000,33000,0
20230907,122600,112102600,33000,33000,33000,33000,0
20230907,122500,112102600,33000,33000,33000,33000,0
20230907,122400,112102600,33000,33000,33000,33000,0
20230907,122300,112102600,33000,33000,33000,33000,0
20230907,122200,112102600,33000,33000,33000,33000,0
20230907,122100,112102600,33000,33000,33000,33000,41
20230907,122000,110749600,33000,33000,33000,33000,0
20230907,121900,110749600,33000,33000,33000,33000,0
20230907,121800,110749600,33000,33000,33000,33000,173
20230907,121700,105040600,33050,33050,33050,33050,0
20230907,121600,105040600,33050,33050,33050,33050,0
20230907,121500,105040600,33050,33050,33050,33050,20
20230907,121400,104379600,33050,33050,33050,33050,23
20230907,121300,103619450,33150,33150,33150,33150,0
20230907,121200,103619450,33150,33150,33150,33150,5
20230907,121100,103453700,33000,33000,33000,33000,0
20230907,121000,103453700,33000,33000,33000,33000,0
20230907,120900,103453700,33000,33000,33000,33000,0
20230907,120800,103453700,33000,33000,33000,33000,0
20230907,120700,103453700,33000,33000,33000,33000,0
20230907,120600,103453700,33000,33100,33100,33000,193
20230907,120500,97082750,33100,33100,33100,33100,5
20230907,120400,96917250,33100,33100,33100,33100,30
20230907,120300,95924250,33050,33050,33050,33050,0
20230907,120200,95924250,33050,33050,33050,33050,30
20230907,120100,94932750,33050,33050,33050,33050,0
20230907,120000,94932750,33050,33050,33050,33050,0
20230907,115900,94932750,33050,33050,33050,33050,40
20230907,115800,93610750,33050,33050,33050,33050,0
20230907,115700,93610750,33050,33050,33050,33050,0
20230907,115600,93610750,33050,33050,33050,33050,0
20230907,115500,93610750,33050,33050,33050,33050,0
20230907,115400,93610750,33050,33050,33050,33050,20
20230907,115300,92949750,33000,33000,33000,33000,0
20230907,115200,92949750,33000,33000,33000,33000,0
20230907,115100,92949750,33000,33000,33000,33000,0
20230907,115000,92949750,33000,33000,33000,33000,0
20230907,114900,92949750,33000,33000,33000,33000,0
20230907,114800,92949750,33000,33000,33000,33000,0
20230907,114700,92949750,33000,33000,33000,33000,0
20230907,114600,92949750,33000,33000,33000,33000,0
20230907,114500,92949750,33000,33000,33000,33000,0
20230907,114400,92949750,33000,33000,33000,33000,0
20230907,114300,92949750,33000,33000,33000,33000,0
20230907,114200,92949750,33000,33000,33000,33000,1
20230907,114100,92916750,33000,33000,33000,33000,0
20230907,114000,92916750,33000,33000,33000,33000,0
20230907,113900,92916750,33000,33000,33000,33000,0
20230907,113800,92916750,33000,33000,33000,33000,0
20230907,113700,92916750,33000,33000,33000,33000,0
20230907,113600,92916750,33000,33000,33000,33000,0
20230907,113500,92916750,33000,33000,33000,33000,0
20230907,113400,92916750,33000,33000,33000,33000,0
20230907,113300,92916750,33000,33000,33000,33000,0
20230907,113200,92916750,33000,33000,33000,33000,0
20230907,113100,92916750,33000,33000,33000,33000,0
20230907,113000,92916750,33000,33000,33000,33000,0
20230907,112900,92916750,33000,33000,33000,33000,0
20230907,112800,92916750,33000,33000,33000,33000,0
20230907,112700,92916750,33000,33000,33000,33000,0
20230907,112600,92916750,33000,33000,33000,33000,200
20230907,112500,86316750,33000,33000,33000,33000,0
20230907,112400,86316750,33000,33000,33000,33000,0
20230907,112300,86316750,33000,33000,33000,33000,0
20230907,112200,86316750,33000,33000,33000,33000,0
20230907,112100,86316750,33000,33000,33000,33000,0
20230907,112000,86316750,33000,33000,33000,33000,0
20230907,111900,86316750,33000,33000,33000,33000,0
20230907,111800,86316750,33000,33000,33000,33000,81
20230907,111700,83643750,33000,33000,33000,33000,1
20230907,111600,83610750,33000,33000,33000,33000,0
20230907,111500,83610750,33000,33000,33000,33000,1
20230907,111400,83577750,33000,33000,33000,33000,0
20230907,111300,83577750,33000,33000,33000,33000,0
20230907,111200,83577750,33000,33000,33000,33000,0
20230907,111100,83577750,33000,33000,33000,33000,0
20230907,111000,83577750,33000,33000,33000,33000,0
20230907,110900,83577750,33000,33000,33000,33000,0
20230907,110800,83577750,33000,33000,33000,33000,17
20230907,110700,83016750,33000,33000,33000,33000,107
20230907,110600,79485750,33000,33000,33000,33000,0
20230907,110500,79485750,33000,33000,33000,33000,0
20230907,110400,79485750,33000,33000,33000,33000,0
20230907,110300,79485750,33000,33000,33000,33000,0
20230907,110200,79485750,33000,33000,33000,33000,0
20230907,110100,79485750,33000,33000,33000,33000,0
20230907,110000,79485750,33000,33000,33000,33000,0
20230907,105900,79485750,33000,33000,33000,33000,0
20230907,105800,79485750,33000,33000,33000,33000,0
20230907,105700,79485750,33000,33000,33000,33000,33
20230907,105600,78396750,33000,33000,33000,33000,0
20230907,105500,78396750,33000,33000,33000,33000,95
20230907,105400,75261750,33000,33000,33000,33000,0
20230907,105300,75261750,33000,33000,33000,33000,0
20230907,105200,75261750,33000,33000,33000,33000,1
20230907,105100,75228750,33000,33000,33000,33000,0
20230907,105000,75228750,33000,33050,33050,33000,130
20230907,104900,70932450,33100,33100,33100,33100,0
20230907,104800,70932450,33100,33100,33100,33100,0
20230907,104700,70932450,33100,33050,33100,33050,100
20230907,104600,67626450,33100,33100,33100,33100,0
20230907,104500,67626450,33100,33100,33100,33100,0
20230907,104400,67626450,33100,33100,33100,33100,15
20230907,104300,67129950,33100,33100,33100,33100,0
20230907,104200,67129950,33100,33100,33100,33100,0
20230907,104100,67129950,33100,33100,33100,33100,0
20230907,104000,67129950,33100,33100,33100,33100,0
20230907,103900,67129950,33100,33100,33100,33100,0
20230907,103800,67129950,33100,33100,33100,33100,0
20230907,103700,67129950,33100,33100,33100,33100,0
20230907,103600,67129950,33100,33100,33100,33100,0
20230907,103500,67129950,33100,33100,33100,33100,5
20230907,103400,66964450,33100,33100,33100,33100,0
20230907,103300,66964450,33100,33100,33100,33100,0
20230907,103200,66964450,33100,33050,33100,33050,42
20230907,103100,65575250,33050,33050,33050,33050,20
20230907,103000,64914250,33050,33050,33050,33050,0
20230907,102900,64914250,33050,33050,33050,33050,1
20230907,102800,64881200,33050,33050,33050,33050,76
20230907,102700,62369400,33000,33050,33050,33000,53
20230907,102600,60617800,33050,33050,33050,33050,0
20230907,102500,60617800,33050,33050,33050,33050,0
20230907,102400,60617800,33050,33050,33050,33050,26
20230907,102300,59758500,33100,33100,33100,33100,0
20230907,102200,59758500,33100,33100,33100,33100,90
20230907,102100,56779500,33250,33000,33250,33000,376
20230907,102000,44308650,33000,33000,33000,33000,0
20230907,101900,44308650,33000,33000,33000,33000,0
20230907,101800,44308650,33000,33000,33000,33000,0
20230907,101700,44308650,33000,33000,33000,33000,1
20230907,101600,44275650,33000,33000,33000,33000,100
20230907,101500,40975650,32950,32950,32950,32950,0
20230907,101400,40975650,32950,32950,32950,32950,0
20230907,101300,40975650,32950,32950,32950,32950,0
20230907,101200,40975650,32950,32950,32950,32950,0
20230907,101100,40975650,32950,32950,32950,32950,50
20230907,101000,39328150,32900,32900,32900,32900,4
20230907,100900,39196550,32900,32900,32900,32900,0
20230907,100800,39196550,32900,32900,32900,32900,0
20230907,100700,39196550,32900,32900,32900,32900,0
20230907,100600,39196550,32900,32900,32900,32900,0
20230907,100500,39196550,32900,32900,32900,32900,0
20230907,100400,39196550,32900,32900,32900,32900,0
20230907,100300,39196550,32900,32950,32950,32900,104
20230907,100200,35770000,32900,32900,32900,32900,0
20230907,100100,35770000,32900,32950,32950,32900,15
20230907,100000,35275800,32950,32950,32950,32950,0
20230907,095900,35275800,32950,32950,32950,32950,97
20230907,095800,32079650,32850,32850,32850,32850,0
20230907,095700,32079650,32850,32850,32850,32850,3
20230907,095600,31981100,32850,32850,32850,32850,0
20230907,095500,31981100,32850,32900,32900,32850,25
20230907,095400,31158700,32900,32950,32950,32900,61
20230907,095300,29151400,32950,32950,32950,32950,77
20230907,095200,26614250,33000,33000,33000,33000,20
20230907,095100,25954250,32850,32850,32850,32850,0
20230907,095000,25954250,32850,32850,32850,32850,0
20230907,094900,25954250,32850,32850,32850,32850,0
20230907,094800,25954250,32850,32850,32850,32850,0
20230907,094700,25954250,32850,32850,32850,32850,5
20230907,094600,25790000,32900,32950,32950,32800,37
20230907,094500,24574150,32950,32950,32950,32950,0
20230907,094400,24574150,32950,32850,32950,32850,62
20230907,094300,22536750,32850,32850,32850,32850,0
20230907,094200,22536750,32850,32850,32850,32850,0
20230907,094100,22536750,32850,32850,32850,32850,5
20230907,094000,22372500,32800,32800,32800,32800,74
20230907,093900,19945300,32800,32800,32800,32800,47
20230907,093800,18403700,32800,32800,32800,32800,1
20230907,093700,18370900,32850,32800,32850,32800,154
20230907,093600,13313550,32800,32800,32800,32800,40
20230907,093500,12001550,32800,32800,32800,32800,32
20230907,093400,10951950,32800,32850,32850,32800,11
20230907,093300,10590750,32850,32850,32850,32850,24
20230907,093200,9802350,32850,32850,32850,32850,42
20230907,093100,8422650,32850,32850,32850,32850,28
20230907,093000,7502850,32850,32850,32850,32850,0
20230907,092900,7502850,32850,32850,32850,32850,10
20230907,092800,7174350,32900,32900,32900,32900,0
20230907,092700,7174350,32900,32900,32900,32900,5
20230907,092600,7009850,32950,32950,32950,32950,2
20230907,092500,6943950,33000,33000,33000,33000,0
20230907,092400,6943950,33000,33000,33000,33000,0
20230907,092300,6943950,33000,33000,33000,33000,1
20230907,092200,6910950,32850,32850,32850,32850,0
20230907,092100,6910950,32850,32850,32850,32850,4
20230907,092000,6779550,32800,32900,32900,32800,100
20230907,091900,3493250,32950,32950,32950,32950,1
20230907,091800,3460300,33000,33000,33000,33000,28
20230907,091700,2536300,33000,33000,33000,33000,4
20230907,091600,2404300,33000,33000,33000,33000,0
20230907,091500,2404300,33000,33000,33000,33000,0
20230907,091400,2404300,33000,33000,33000,33000,0
20230907,091300,2404300,33000,33000,33000,33000,8
20230907,091200,2140300,33000,33000,33000,33000,2
20230907,091100,2074300,33050,33050,33050,33050,2
20230907,091000,2008200,33050,33050,33050,33050,0
20230907,090900,2008200,33050,33050,33050,33050,0
20230907,090800,2008200,33050,33050,33050,33050,0
20230907,090700,2008200,33050,33050,33050,33050,3
20230907,090600,1909050,33000,33000,33000,33000,0
20230907,090500,1909050,33000,33000,33000,33000,0
20230907,090400,1909050,33000,33000,33000,33000,1
20230907,090300,1876050,33000,33000,33000,33000,19
20230907,090200,1249050,33000,33000,33000,33000,4
20230907,090100,1117050,33000,33000,33000,33000,0
20230907,090000,1117050,33000,32850,33000,32850,34