KissMeData/083500/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194100,1163139540,9920,9920,9920,9920,3868
20230907,194000,1163139540,9920,9920,9920,9920,0
20230907,193900,1163139540,9920,9920,9920,9920,0
20230907,193800,1163139540,9920,9920,9920,9920,0
20230907,193700,1163139540,9920,9920,9920,9920,0
20230907,193600,1163139540,9920,9920,9920,9920,0
20230907,193500,1163139540,9920,9920,9920,9920,0
20230907,193400,1163139540,9920,9920,9920,9920,0
20230907,193300,1163139540,9920,9920,9920,9920,0
20230907,193200,1163139540,9920,9920,9920,9920,0
20230907,193100,1163139540,9920,9920,9920,9920,0
20230907,193000,1163139540,9920,9920,9920,9920,0
20230907,192900,1163139540,9920,9920,9920,9920,0
20230907,192800,1163139540,9920,9920,9920,9920,0
20230907,192700,1163139540,9920,9920,9920,9920,0
20230907,192600,1163139540,9920,9920,9920,9920,0
20230907,192500,1163139540,9920,9920,9920,9920,0
20230907,192400,1163139540,9920,9920,9920,9920,0
20230907,192300,1163139540,9920,9920,9920,9920,0
20230907,192200,1163139540,9920,9920,9920,9920,0
20230907,192100,1163139540,9920,9920,9920,9920,0
20230907,192000,1163139540,9920,9920,9920,9920,0
20230907,191900,1163139540,9920,9920,9920,9920,0
20230907,191800,1163139540,9920,9920,9920,9920,0
20230907,191700,1163139540,9920,9920,9920,9920,0
20230907,191600,1163139540,9920,9920,9920,9920,0
20230907,191500,1163139540,9920,9920,9920,9920,0
20230907,191400,1163139540,9920,9920,9920,9920,0
20230907,191300,1163139540,9920,9920,9920,9920,0
20230907,191200,1163139540,9920,9920,9920,9920,0
20230907,191100,1163139540,9920,9920,9920,9920,3868
20230907,191000,1163139540,9920,9920,9920,9920,0
20230907,190900,1163139540,9920,9920,9920,9920,0
20230907,190800,1163139540,9920,9920,9920,9920,0
20230907,190700,1163139540,9920,9920,9920,9920,0
20230907,190600,1163139540,9920,9920,9920,9920,0
20230907,190500,1163139540,9920,9920,9920,9920,0
20230907,190400,1163139540,9920,9920,9920,9920,0
20230907,190300,1163139540,9920,9920,9920,9920,0
20230907,190200,1163139540,9920,9920,9920,9920,0
20230907,190100,1163139540,9920,9920,9920,9920,0
20230907,190000,1163139540,9920,9920,9920,9920,0
20230907,185900,1163139540,9920,9920,9920,9920,0
20230907,185800,1163139540,9920,9920,9920,9920,0
20230907,185700,1163139540,9920,9920,9920,9920,0
20230907,185600,1163139540,9920,9920,9920,9920,0
20230907,185500,1163139540,9920,9920,9920,9920,0
20230907,185400,1163139540,9920,9920,9920,9920,0
20230907,185300,1163139540,9920,9920,9920,9920,0
20230907,185200,1163139540,9920,9920,9920,9920,0
20230907,185100,1163139540,9920,9920,9920,9920,0
20230907,185000,1163139540,9920,9920,9920,9920,0
20230907,184900,1163139540,9920,9920,9920,9920,0
20230907,184800,1163139540,9920,9920,9920,9920,0
20230907,184700,1163139540,9920,9920,9920,9920,0
20230907,184600,1163139540,9920,9920,9920,9920,0
20230907,184500,1163139540,9920,9920,9920,9920,0
20230907,184400,1163139540,9920,9920,9920,9920,0
20230907,184300,1163139540,9920,9920,9920,9920,0
20230907,184200,1163139540,9920,9920,9920,9920,0
20230907,184100,1163139540,9920,9920,9920,9920,3868
20230907,184000,1163139540,9920,9920,9920,9920,0
20230907,183900,1163139540,9920,9920,9920,9920,0
20230907,183800,1163139540,9920,9920,9920,9920,0
20230907,183700,1163139540,9920,9920,9920,9920,0
20230907,183600,1163139540,9920,9920,9920,9920,0
20230907,183500,1163139540,9920,9920,9920,9920,0
20230907,183400,1163139540,9920,9920,9920,9920,0
20230907,183300,1163139540,9920,9920,9920,9920,0
20230907,183200,1163139540,9920,9920,9920,9920,0
20230907,183100,1163139540,9920,9920,9920,9920,0
20230907,183000,1163139540,9920,9920,9920,9920,0
20230907,182900,1163139540,9920,9920,9920,9920,0
20230907,182800,1163139540,9920,9920,9920,9920,0
20230907,182700,1163139540,9920,9920,9920,9920,0
20230907,182600,1163139540,9920,9920,9920,9920,0
20230907,182500,1163139540,9920,9920,9920,9920,0
20230907,182400,1163139540,9920,9920,9920,9920,0
20230907,182300,1163139540,9920,9920,9920,9920,0
20230907,182200,1163139540,9920,9920,9920,9920,0
20230907,182100,1163139540,9920,9920,9920,9920,0
20230907,182000,1163139540,9920,9920,9920,9920,0
20230907,181900,1163139540,9920,9920,9920,9920,0
20230907,181800,1163139540,9920,9920,9920,9920,0
20230907,181700,1163139540,9920,9920,9920,9920,0
20230907,181600,1163139540,9920,9920,9920,9920,0
20230907,181500,1163139540,9920,9920,9920,9920,0
20230907,181400,1163139540,9920,9920,9920,9920,0
20230907,181300,1163139540,9920,9920,9920,9920,0
20230907,181200,1163139540,9920,9920,9920,9920,0
20230907,181100,1163139540,9920,9920,9920,9920,3868
20230907,181000,1163139540,9920,9920,9920,9920,0
20230907,180900,1163139540,9920,9920,9920,9920,0
20230907,180800,1163139540,9920,9920,9920,9920,0
20230907,180700,1163139540,9920,9920,9920,9920,0
20230907,180600,1163139540,9920,9920,9920,9920,0
20230907,180500,1163139540,9920,9920,9920,9920,0
20230907,180400,1163139540,9920,9920,9920,9920,0
20230907,180300,1163139540,9920,9920,9920,9920,0
20230907,180200,1163139540,9920,9920,9920,9920,0
20230907,180100,1163139540,9920,9920,9920,9920,0
20230907,180000,1163139540,9920,9920,9920,9920,0
20230907,175900,1163139540,9920,9920,9920,9920,0
20230907,175800,1163139540,9920,9920,9920,9920,0
20230907,175700,1163139540,9920,9920,9920,9920,0
20230907,175600,1163139540,9920,9920,9920,9920,0
20230907,175500,1163139540,9920,9920,9920,9920,0
20230907,175400,1163139540,9920,9920,9920,9920,0
20230907,175300,1163139540,9920,9920,9920,9920,0
20230907,175200,1163139540,9920,9920,9920,9920,0
20230907,175100,1163139540,9920,9920,9920,9920,0
20230907,175000,1163139540,9920,9920,9920,9920,0
20230907,174900,1163139540,9920,9920,9920,9920,0
20230907,174800,1163139540,9920,9920,9920,9920,0
20230907,174700,1163139540,9920,9920,9920,9920,0
20230907,174600,1163139540,9920,9920,9920,9920,0
20230907,174500,1163139540,9920,9920,9920,9920,0
20230907,174400,1163139540,9920,9920,9920,9920,0
20230907,174300,1163139540,9920,9920,9920,9920,0
20230907,174200,1163139540,9920,9920,9920,9920,0
20230907,174100,1163139540,9920,9920,9920,9920,3868
20230907,174000,1163139540,9920,9920,9920,9920,0
20230907,173900,1163139540,9920,9920,9920,9920,0
20230907,173800,1163139540,9920,9920,9920,9920,0
20230907,173700,1163139540,9920,9920,9920,9920,0
20230907,173600,1163139540,9920,9920,9920,9920,0
20230907,173500,1163139540,9920,9920,9920,9920,0
20230907,173400,1163139540,9920,9920,9920,9920,0
20230907,173300,1163139540,9920,9920,9920,9920,0
20230907,173200,1163139540,9920,9920,9920,9920,0
20230907,173100,1163139540,9920,9920,9920,9920,0
20230907,173000,1163139540,9920,9920,9920,9920,0
20230907,172900,1163139540,9920,9920,9920,9920,0
20230907,172800,1163139540,9920,9920,9920,9920,0
20230907,172700,1163139540,9920,9920,9920,9920,0
20230907,172600,1163139540,9920,9920,9920,9920,0
20230907,172500,1163139540,9920,9920,9920,9920,0
20230907,172400,1163139540,9920,9920,9920,9920,0
20230907,172300,1163139540,9920,9920,9920,9920,0
20230907,172200,1163139540,9920,9920,9920,9920,0
20230907,172100,1163139540,9920,9920,9920,9920,0
20230907,172000,1163139540,9920,9920,9920,9920,0
20230907,171900,1163139540,9920,9920,9920,9920,0
20230907,171800,1163139540,9920,9920,9920,9920,0
20230907,171700,1163139540,9920,9920,9920,9920,0
20230907,171600,1163139540,9920,9920,9920,9920,0
20230907,171500,1163139540,9920,9920,9920,9920,0
20230907,171400,1163139540,9920,9920,9920,9920,0
20230907,171300,1163139540,9920,9920,9920,9920,0
20230907,171200,1163139540,9920,9920,9920,9920,0
20230907,171100,1163139540,9920,9920,9920,9920,3868
20230907,171000,1163139540,9920,9920,9920,9920,0
20230907,170900,1163139540,9920,9920,9920,9920,0
20230907,170800,1163139540,9920,9920,9920,9920,0
20230907,170700,1163139540,9920,9920,9920,9920,0
20230907,170600,1163139540,9920,9920,9920,9920,0
20230907,170500,1163139540,9920,9920,9920,9920,0
20230907,170400,1163139540,9920,9920,9920,9920,0
20230907,170300,1163139540,9920,9920,9920,9920,0
20230907,170200,1163139540,9920,9920,9920,9920,0
20230907,170100,1163139540,9920,9920,9920,9920,0
20230907,170000,1163139540,9920,9920,9920,9920,0
20230907,165900,1163139540,9920,9920,9920,9920,0
20230907,165800,1163139540,9920,9920,9920,9920,0
20230907,165700,1163139540,9920,9920,9920,9920,0
20230907,165600,1163139540,9920,9920,9920,9920,0
20230907,165500,1163139540,9920,9920,9920,9920,0
20230907,165400,1163139540,9920,9920,9920,9920,0
20230907,165300,1163139540,9920,9920,9920,9920,0
20230907,165200,1163139540,9920,9920,9920,9920,0
20230907,165100,1163139540,9920,9920,9920,9920,0
20230907,165000,1163139540,9920,9920,9920,9920,0
20230907,164900,1163139540,9920,9920,9920,9920,0
20230907,164800,1163139540,9920,9920,9920,9920,0
20230907,164700,1163139540,9920,9920,9920,9920,0
20230907,164600,1163139540,9920,9920,9920,9920,0
20230907,164500,1163139540,9920,9920,9920,9920,0
20230907,164400,1163139540,9920,9920,9920,9920,0
20230907,164300,1163139540,9920,9920,9920,9920,0
20230907,164200,1163139540,9920,9920,9920,9920,0
20230907,164100,1163139540,9920,9920,9920,9920,3868
20230907,164000,1163139540,9920,9920,9920,9920,0
20230907,163900,1163139540,9920,9920,9920,9920,0
20230907,163800,1163139540,9920,9920,9920,9920,0
20230907,163700,1163139540,9920,9920,9920,9920,0
20230907,163600,1163139540,9920,9920,9920,9920,0
20230907,163500,1163139540,9920,9920,9920,9920,0
20230907,163400,1163139540,9920,9920,9920,9920,0
20230907,163300,1163139540,9920,9920,9920,9920,0
20230907,163200,1163139540,9920,9920,9920,9920,0
20230907,163100,1163139540,9920,9920,9920,9920,0
20230907,163000,1163139540,9920,9920,9920,9920,0
20230907,162900,1163139540,9920,9920,9920,9920,0
20230907,162800,1163139540,9920,9920,9920,9920,0
20230907,162700,1163139540,9920,9920,9920,9920,0
20230907,162600,1163139540,9920,9920,9920,9920,0
20230907,162500,1163139540,9920,9920,9920,9920,0
20230907,162400,1163139540,9920,9920,9920,9920,0
20230907,162300,1163139540,9920,9920,9920,9920,0
20230907,162200,1163139540,9920,9920,9920,9920,0
20230907,162100,1163139540,9920,9920,9920,9920,0
20230907,162000,1163139540,9920,9920,9920,9920,0
20230907,161900,1163139540,9920,9920,9920,9920,0
20230907,161800,1163139540,9920,9920,9920,9920,0
20230907,161700,1163139540,9920,9920,9920,9920,0
20230907,161600,1163139540,9920,9920,9920,9920,0
20230907,161500,1163139540,9920,9920,9920,9920,0
20230907,161400,1163139540,9920,9920,9920,9920,0
20230907,161300,1163139540,9920,9920,9920,9920,0
20230907,161200,1163139540,9920,9920,9920,9920,0
20230907,161100,1163139540,9920,9920,9920,9920,3868
20230907,161000,1163139540,9920,9920,9920,9920,0
20230907,160900,1163139540,9920,9920,9920,9920,0
20230907,160800,1163139540,9920,9920,9920,9920,0
20230907,160700,1163139540,9920,9920,9920,9920,0
20230907,160600,1163139540,9920,9920,9920,9920,0
20230907,160500,1163139540,9920,9920,9920,9920,0
20230907,160400,1163139540,9920,9920,9920,9920,0
20230907,160300,1163139540,9920,9920,9920,9920,0
20230907,160200,1163139540,9920,9920,9920,9920,0
20230907,160100,1163139540,9920,9920,9920,9920,0
20230907,160000,1163139540,9920,9920,9920,9920,0
20230907,155900,1163139540,9920,9920,9920,9920,0
20230907,155800,1163139540,9920,9920,9920,9920,0
20230907,155700,1163139540,9920,9920,9920,9920,0
20230907,155600,1163139540,9920,9920,9920,9920,0
20230907,155500,1163139540,9920,9920,9920,9920,0
20230907,155400,1163139540,9920,9920,9920,9920,0
20230907,155300,1163139540,9920,9920,9920,9920,0
20230907,155200,1163139540,9920,9920,9920,9920,0
20230907,155100,1163139540,9920,9920,9920,9920,0
20230907,155000,1163139540,9920,9920,9920,9920,0
20230907,154900,1163139540,9920,9920,9920,9920,0
20230907,154800,1163139540,9920,9920,9920,9920,0
20230907,154700,1163139540,9920,9920,9920,9920,0
20230907,154600,1163139540,9920,9920,9920,9920,0
20230907,154500,1163139540,9920,9920,9920,9920,0
20230907,154400,1163139540,9920,9920,9920,9920,0
20230907,154300,1163139540,9920,9920,9920,9920,0
20230907,154200,1163139540,9920,9920,9920,9920,0
20230907,154100,1163139540,9920,9920,9920,9920,3868
20230907,154000,1163139540,9920,9920,9920,9920,0
20230907,153900,1163139540,9920,9920,9920,9920,0
20230907,153800,1163139540,9920,9920,9920,9920,0
20230907,153700,1163139540,9920,9920,9920,9920,0
20230907,153600,1163139540,9920,9920,9920,9920,0
20230907,153500,1163139540,9920,9920,9920,9920,0
20230907,153400,1163139540,9920,9920,9920,9920,0
20230907,153300,1163139540,9920,9920,9920,9920,0
20230907,153200,1163139540,9920,9920,9920,9920,0
20230907,153100,1163139540,9920,9920,9920,9920,0
20230907,153000,1163139540,9920,9920,9920,9920,3868
20230907,152900,1124768980,9980,9980,9980,9980,0
20230907,152800,1124768980,9980,9980,9980,9980,0
20230907,152700,1124768980,9980,9980,9980,9980,0
20230907,152600,1124768980,9980,9980,9980,9980,0
20230907,152500,1124768980,9980,9980,9980,9980,0
20230907,152400,1124768980,9980,9980,9980,9980,0
20230907,152300,1124768980,9980,9980,9980,9980,0
20230907,152200,1124768980,9980,9980,9980,9980,0
20230907,152100,1124768980,9980,9980,9980,9980,0
20230907,152000,1124768980,9980,9980,9980,9980,0
20230907,151900,1124768980,9980,9910,9980,9910,7251
20230907,151800,1052571100,9910,9920,9930,9900,1898
20230907,151700,1033744000,9920,9930,9960,9920,2377
20230907,151600,1010106650,9930,9880,9930,9880,5481
20230907,151500,955809670,9880,9880,9890,9880,3
20230907,151400,955780020,9890,9850,9890,9850,238
20230907,151300,953435680,9880,9870,9900,9870,1209
20230907,151200,941492350,9870,9830,9870,9830,207
20230907,151100,939451470,9800,9800,9800,9800,0
20230907,151000,939451470,9800,9840,9850,9800,1482
20230907,150900,924873270,9830,9830,9830,9810,1290
20230907,150800,912195830,9810,9800,9810,9800,2211
20230907,150700,890518960,9800,9760,9800,9760,2000
20230907,150600,870960840,9760,9740,9760,9740,4
20230907,150500,870921840,9740,9690,9740,9690,834
20230907,150400,862825530,9690,9690,9690,9690,67
20230907,150300,862176300,9690,9650,9690,9630,751
20230907,150200,854939070,9700,9700,9700,9700,0
20230907,150100,854939070,9700,9700,9700,9700,0
20230907,150000,854939070,9700,9700,9700,9700,0
20230907,145900,854939070,9700,9680,9700,9630,2336
20230907,145800,832415540,9680,9680,9680,9680,4
20230907,145700,832376820,9680,9680,9680,9680,4
20230907,145600,832338100,9710,9670,9710,9670,1395
20230907,145500,818813660,9660,9660,9660,9660,0
20230907,145400,818813660,9660,9670,9670,9660,1052
20230907,145300,808642410,9670,9690,9690,9670,787
20230907,145200,801025240,9690,9710,9710,9690,704
20230907,145100,794197020,9720,9720,9720,9710,77
20230907,145000,793448620,9720,9720,9720,9720,4
20230907,144900,793409740,9750,9720,9750,9720,15
20230907,144800,793263640,9720,9720,9720,9720,4
20230907,144700,793224760,9720,9720,9720,9720,4
20230907,144600,793185880,9730,9730,9730,9730,7
20230907,144500,793117770,9720,9720,9720,9720,5
20230907,144400,793069170,9720,9720,9800,9720,11
20230907,144300,792961930,9720,9720,9720,9720,1
20230907,144200,792952210,9720,9720,9720,9720,8
20230907,144100,792874450,9730,9780,9780,9730,2
20230907,144000,792854940,9720,9720,9720,9720,4
20230907,143900,792816060,9720,9720,9720,9720,4
20230907,143800,792777180,9720,9720,9720,9720,24
20230907,143700,792543900,9730,9730,9730,9730,610
20230907,143600,786608600,9750,9750,9800,9750,1231
20230907,143500,774601350,9750,9750,9750,9750,4
20230907,143400,774562350,9760,9770,9770,9760,297
20230907,143300,771661760,9770,9770,9770,9770,4
20230907,143200,771622680,9770,9770,9770,9770,55
20230907,143100,771085330,9770,9840,9840,9770,209
20230907,143000,769042000,9770,9770,9770,9770,5
20230907,142900,768993150,9770,9770,9770,9770,5
20230907,142800,768944300,9850,9780,9850,9780,2219
20230907,142700,747118390,9720,9740,9740,9720,79
20230907,142600,746349010,9740,9780,9780,9740,11
20230907,142500,746241630,9780,9740,9780,9740,104
20230907,142400,745224670,9780,9710,9780,9710,1106
20230907,142300,734453520,9720,9730,9730,9720,312
20230907,142200,731419880,9730,9720,9730,9720,6
20230907,142100,731361540,9720,9720,9720,9720,4
20230907,142000,731322660,9710,9710,9710,9710,5
20230907,141900,731274110,9710,9710,9710,9710,0
20230907,141800,731274110,9710,9710,9710,9710,14
20230907,141700,731138170,9710,9710,9710,9710,4
20230907,141600,731099330,9730,9740,9740,9730,51
20230907,141500,730603000,9740,9770,9770,9740,121
20230907,141400,729420980,9750,9750,9750,9750,34
20230907,141300,729089480,9750,9750,9750,9750,4
20230907,141200,729050480,9770,9770,9770,9750,6
20230907,141100,728991940,9730,9730,9730,9730,0
20230907,141000,728991940,9730,9730,9730,9730,5
20230907,140900,728943290,9730,9730,9730,9730,4
20230907,140800,728904370,9770,9730,9770,9730,275
20230907,140700,726228420,9730,9730,9730,9730,6
20230907,140600,726170040,9730,9740,9740,9730,42
20230907,140500,725760970,9740,9760,9770,9740,6
20230907,140400,725702480,9740,9770,9770,9740,6
20230907,140300,725644010,9730,9730,9730,9730,5
20230907,140200,725595360,9780,9780,9780,9780,25
20230907,140100,725350860,9730,9730,9730,9730,537
20230907,140000,720125850,9730,9730,9730,9730,4
20230907,135900,720086930,9730,9730,9730,9730,4
20230907,135800,720048010,9780,9740,9780,9740,17
20230907,135700,719882390,9730,9730,9730,9730,4
20230907,135600,719843470,9730,9730,9730,9730,4
20230907,135500,719804550,9740,9730,9740,9730,14
20230907,135400,719668230,9740,9730,9740,9730,17
20230907,135300,719502700,9730,9730,9730,9730,11
20230907,135200,719395670,9730,9740,9740,9730,165
20230907,135100,717788610,9740,9740,9740,9730,24
20230907,135000,717554890,9730,9740,9740,9730,6
20230907,134900,717496500,9740,9750,9750,9740,1821
20230907,134800,699752160,9750,9750,9750,9750,4
20230907,134700,699713160,9750,9790,9800,9750,104
20230907,134600,698694280,9800,9750,9800,9750,65
20230907,134500,698060030,9750,9770,9770,9750,1024
20230907,134400,688068100,9770,9800,9800,9770,546
20230907,134300,682731610,9800,9800,9800,9800,4
20230907,134200,682692410,9800,9800,9800,9800,4
20230907,134100,682653210,9800,9800,9800,9800,5
20230907,134000,682604210,9830,9830,9830,9830,10
20230907,133900,682505910,9840,9840,9840,9840,0
20230907,133800,682505910,9840,9840,9840,9840,1
20230907,133700,682496070,9800,9840,9840,9800,2000
20230907,133600,662875730,9900,9890,9900,9890,3
20230907,133500,662846040,9900,9890,9900,9890,255
20230907,133400,660323370,9900,9900,9900,9900,0
20230907,133300,660323370,9900,9900,9900,9900,6
20230907,133200,660263970,9800,9840,9840,9800,5000
20230907,133100,611162140,9860,9890,9890,9860,15
20230907,133000,611013940,9910,9860,9910,9860,1281
20230907,132900,598341150,9860,9860,9860,9850,174
20230907,132800,596625530,9870,9870,9870,9870,0
20230907,132700,596625530,9870,9860,9870,9860,48
20230907,132600,596151950,9870,9880,9880,9870,2
20230907,132500,596132200,9880,9860,9880,9860,32
20230907,132400,595816640,9860,9860,9860,9860,17
20230907,132300,595649020,9860,9860,9860,9860,119
20230907,132200,594475680,9860,9870,9870,9860,12
20230907,132100,594357300,9870,9870,9870,9870,1
20230907,132000,594347430,9880,9880,9880,9880,0
20230907,131900,594347430,9880,9890,9890,9820,311
20230907,131800,591277510,9890,9850,9890,9850,2268
20230907,131700,568888000,9840,9830,9840,9830,290
20230907,131600,566035490,9830,9830,9830,9830,0
20230907,131500,566035490,9830,9830,9830,9830,520
20230907,131400,560923890,9830,9830,9830,9830,1
20230907,131300,560914060,9810,9810,9810,9810,22
20230907,131200,560698240,9810,9810,9810,9800,617
20230907,131100,554648610,9830,9830,9830,9830,0
20230907,131000,554648610,9830,9830,9830,9830,2
20230907,130900,554628950,9800,9800,9800,9800,1
20230907,130800,554619150,9790,9830,9830,9790,2
20230907,130700,554599530,9800,9800,9800,9800,0
20230907,130600,554599530,9800,9810,9810,9800,122
20230907,130500,553403820,9810,9820,9830,9810,376
20230907,130400,549714160,9820,9820,9820,9820,161
20230907,130300,548133140,9820,9820,9820,9820,0
20230907,130200,548133140,9820,9820,9820,9820,259
20230907,130100,545589760,9810,9810,9810,9810,163
20230907,130000,543990730,9820,9830,9830,9810,452
20230907,125900,539551590,9810,9830,9830,9810,566
20230907,125800,533991830,9830,9820,9830,9820,1604
20230907,125700,518225500,9820,9830,9830,9820,136
20230907,125600,516888980,9810,9800,9810,9790,386
20230907,125500,513103780,9780,9780,9790,9780,305
20230907,125400,510117890,9780,9780,9780,9780,0
20230907,125300,510117890,9780,9780,9780,9780,0
20230907,125200,510117890,9780,9780,9780,9780,200
20230907,125100,508161890,9790,9790,9790,9790,70
20230907,125000,507476590,9790,9760,9790,9760,466
20230907,124900,502928340,9760,9750,9760,9750,113
20230907,124800,501825550,9750,9780,9780,9750,108
20230907,124700,500772280,9780,9780,9780,9780,2
20230907,124600,500752720,9750,9740,9750,9740,666
20230907,124500,494265420,9750,9770,9770,9750,334
20230907,124400,491008840,9800,9800,9800,9800,11
20230907,124300,490901040,9820,9800,9830,9800,248
20230907,124200,488465470,9800,9790,9800,9790,207
20230907,124100,486436920,9790,9750,9790,9750,716
20230907,124000,479448760,9730,9730,9730,9730,60
20230907,123900,478864960,9740,9740,9740,9740,202
20230907,123800,476897480,9730,9730,9730,9730,70
20230907,123700,476216380,9730,9720,9730,9720,224
20230907,123600,474038030,9710,9710,9710,9710,63
20230907,123500,473426300,9700,9670,9710,9670,2532
20230907,123400,448880290,9670,9660,9670,9660,174
20230907,123300,447199440,9640,9640,9640,9640,0
20230907,123200,447199440,9640,9640,9640,9640,2
20230907,123100,447180160,9640,9640,9640,9640,2
20230907,123000,447160880,9640,9660,9660,9640,55
20230907,122900,446629620,9660,9660,9660,9660,1
20230907,122800,446619960,9650,9650,9650,9650,0
20230907,122700,446619960,9650,9660,9660,9650,2
20230907,122600,446600650,9660,9660,9660,9660,0
20230907,122500,446600650,9660,9660,9660,9660,0
20230907,122400,446600650,9660,9660,9660,9660,0
20230907,122300,446600650,9660,9660,9660,9660,1
20230907,122200,446590990,9660,9660,9660,9660,0
20230907,122100,446590990,9660,9660,9660,9660,5
20230907,122000,446542690,9670,9670,9670,9670,5
20230907,121900,446494340,9670,9600,9670,9600,501
20230907,121800,441684670,9670,9670,9670,9670,9
20230907,121700,441597640,9670,9670,9670,9670,0
20230907,121600,441597640,9670,9670,9670,9670,10
20230907,121500,441500940,9670,9670,9670,9670,16
20230907,121400,441346220,9670,9670,9670,9670,10
20230907,121300,441249520,9670,9650,9670,9650,623
20230907,121200,435235440,9650,9650,9650,9650,0
20230907,121100,435235440,9650,9650,9650,9650,0
20230907,121000,435235440,9650,9630,9650,9630,70
20230907,120900,434561320,9630,9610,9630,9610,20
20230907,120800,434369080,9600,9600,9600,9600,3
20230907,120700,434340280,9600,9600,9600,9600,0
20230907,120600,434340280,9600,9600,9600,9600,153
20230907,120500,432871480,9600,9610,9610,9600,17
20230907,120400,432708120,9610,9630,9630,9610,130
20230907,120300,431456620,9630,9630,9630,9630,0
20230907,120200,431456620,9630,9630,9630,9630,0
20230907,120100,431456620,9630,9630,9630,9630,0
20230907,120000,431456620,9630,9630,9630,9630,0
20230907,115900,431456620,9630,9630,9630,9630,3
20230907,115800,431427730,9630,9630,9630,9630,1
20230907,115700,431418100,9600,9610,9610,9600,872
20230907,115600,423041070,9630,9620,9630,9620,2
20230907,115500,423021820,9620,9620,9620,9620,0
20230907,115400,423021820,9620,9620,9620,9620,0
20230907,115300,423021820,9620,9620,9620,9620,0
20230907,115200,423021820,9620,9620,9620,9620,0
20230907,115100,423021820,9620,9600,9620,9600,33
20230907,115000,422704380,9600,9600,9600,9600,1
20230907,114900,422694780,9620,9620,9620,9620,0
20230907,114800,422694780,9620,9620,9620,9620,1010
20230907,114700,412978580,9620,9620,9620,9620,114
20230907,114600,411881900,9620,9620,9620,9620,0
20230907,114500,411881900,9620,9620,9620,9620,9
20230907,114400,411795320,9620,9620,9620,9620,0
20230907,114300,411795320,9620,9610,9620,9610,3
20230907,114200,411766480,9570,9570,9570,9570,0
20230907,114100,411766480,9570,9580,9580,9570,18
20230907,114000,411594100,9580,9580,9580,9580,37
20230907,113900,411239640,9630,9630,9630,9630,0
20230907,113800,411239640,9630,9620,9630,9620,4
20230907,113700,411201150,9620,9600,9620,9600,100
20230907,113600,410239810,9610,9610,9610,9610,0
20230907,113500,410239810,9610,9610,9610,9610,0
20230907,113400,410239810,9610,9610,9610,9610,0
20230907,113300,410239810,9610,9610,9610,9610,0
20230907,113200,410239810,9610,9600,9610,9600,300
20230907,113100,407356820,9610,9610,9610,9610,0
20230907,113000,407356820,9610,9610,9610,9610,51
20230907,112900,406866710,9550,9550,9550,9550,0
20230907,112800,406866710,9550,9550,9550,9550,0
20230907,112700,406866710,9550,9550,9550,9550,0
20230907,112600,406866710,9550,9550,9550,9550,0
20230907,112500,406866710,9550,9540,9550,9540,740
20230907,112400,399799760,9540,9540,9540,9540,0
20230907,112300,399799760,9540,9530,9540,9530,93
20230907,112200,398912560,9520,9520,9520,9520,0
20230907,112100,398912560,9520,9520,9520,9520,13
20230907,112000,398788800,9540,9520,9540,9520,12
20230907,111900,398674390,9520,9520,9520,9520,52
20230907,111800,398179350,9520,9520,9520,9520,3
20230907,111700,398150790,9520,9520,9520,9520,3
20230907,111600,398122230,9540,9540,9540,9540,100
20230907,111500,397168230,9550,9550,9550,9550,0
20230907,111400,397168230,9550,9550,9550,9550,0
20230907,111300,397168230,9550,9550,9550,9550,0
20230907,111200,397168230,9550,9550,9550,9550,0
20230907,111100,397168230,9550,9550,9550,9550,0
20230907,111000,397168230,9550,9550,9550,9550,0
20230907,110900,397168230,9550,9550,9550,9550,0
20230907,110800,397168230,9550,9550,9550,9550,0
20230907,110700,397168230,9550,9550,9550,9550,1
20230907,110600,397158680,9490,9500,9500,9490,106
20230907,110500,396151740,9490,9490,9490,9490,0
20230907,110400,396151740,9490,9490,9490,9490,0
20230907,110300,396151740,9490,9490,9490,9490,0
20230907,110200,396151740,9490,9490,9490,9490,142
20230907,110100,394804160,9520,9520,9520,9520,0
20230907,110000,394804160,9520,9520,9520,9520,0
20230907,105900,394804160,9520,9520,9520,9520,2
20230907,105800,394785120,9470,9470,9470,9470,0
20230907,105700,394785120,9470,9470,9470,9470,140
20230907,105600,393459320,9460,9460,9460,9460,0
20230907,105500,393459320,9460,9450,9460,9450,380
20230907,105400,389865120,9450,9520,9520,9440,3678
20230907,105300,355018190,9530,9520,9530,9520,70
20230907,105200,354351590,9530,9530,9530,9530,9
20230907,105100,354265820,9510,9550,9550,9510,600
20230907,105000,348550650,9550,9560,9560,9550,125
20230907,104900,347356800,9560,9560,9560,9560,0
20230907,104800,347356800,9560,9560,9560,9560,47
20230907,104700,346907480,9570,9580,9580,9570,198
20230907,104600,345012320,9580,9580,9580,9580,0
20230907,104500,345012320,9580,9590,9590,9580,19
20230907,104400,344830290,9590,9590,9590,9590,77
20230907,104300,344091860,9600,9650,9650,9600,113
20230907,104200,343006860,9660,9660,9660,9660,0
20230907,104100,343006860,9660,9660,9660,9660,1
20230907,104000,342997200,9660,9660,9660,9660,0
20230907,103900,342997200,9660,9660,9660,9660,0
20230907,103800,342997200,9660,9670,9670,9660,111
20230907,103700,341923840,9670,9590,9670,9590,590
20230907,103600,336251210,9580,9580,9580,9580,0
20230907,103500,336251210,9580,9580,9580,9580,0
20230907,103400,336251210,9580,9580,9580,9580,0
20230907,103300,336251210,9580,9580,9580,9580,4
20230907,103200,336212890,9610,9610,9610,9610,50
20230907,103100,335732390,9620,9590,9620,9590,18
20230907,103000,335559650,9600,9610,9610,9600,527
20230907,102900,330500330,9620,9620,9620,9620,14
20230907,102800,330365650,9670,9670,9670,9670,1
20230907,102700,330355980,9630,9630,9630,9630,127
20230907,102600,329132970,9670,9670,9670,9670,15
20230907,102500,328987920,9680,9680,9680,9680,0
20230907,102400,328987920,9680,9690,9690,9680,719
20230907,102300,322027820,9680,9680,9680,9680,0
20230907,102200,322027820,9680,9680,9680,9680,511
20230907,102100,317081340,9680,9690,9690,9680,577
20230907,102000,311494500,9700,9700,9700,9700,395
20230907,101900,307663000,9700,9700,9720,9700,1573
20230907,101800,292394260,9700,9700,9700,9680,35
20230907,101700,292054800,9680,9680,9680,9680,0
20230907,101600,292054800,9680,9680,9700,9680,729
20230907,101500,284986240,9720,9680,9720,9680,1296
20230907,101400,272414660,9670,9670,9670,9670,90
20230907,101300,271544360,9670,9630,9670,9630,100
20230907,101200,270578620,9600,9610,9610,9600,1737
20230907,101100,253888050,9610,9610,9610,9610,0
20230907,101000,253888050,9610,9630,9630,9610,51
20230907,100900,253396940,9610,9610,9610,9610,27
20230907,100800,253137470,9610,9610,9610,9610,250
20230907,100700,250734970,9610,9610,9610,9610,43
20230907,100600,250321740,9610,9610,9610,9610,455
20230907,100500,245949190,9570,9590,9590,9570,1477
20230907,100400,231798360,9590,9590,9590,9590,0
20230907,100300,231798360,9590,9590,9590,9590,103
20230907,100200,230810590,9590,9590,9590,9590,0
20230907,100100,230810590,9590,9590,9590,9590,2
20230907,100000,230791410,9590,9600,9600,9590,394
20230907,095900,227012510,9600,9600,9600,9600,0
20230907,095800,227012510,9600,9600,9600,9600,103
20230907,095700,226023710,9600,9610,9610,9600,92
20230907,095600,225140060,9610,9610,9610,9610,133
20230907,095500,223861930,9610,9610,9610,9610,0
20230907,095400,223861930,9610,9610,9610,9610,108
20230907,095300,222824050,9610,9620,9620,9610,51
20230907,095200,222333920,9620,9620,9620,9620,11
20230907,095100,222228100,9630,9640,9640,9630,91
20230907,095000,221351720,9640,9640,9640,9640,21
20230907,094900,221149280,9650,9650,9650,9650,228
20230907,094800,218949080,9650,9660,9660,9650,331
20230907,094700,215751820,9650,9650,9650,9650,4
20230907,094600,215713220,9650,9650,9650,9650,263
20230907,094500,213175270,9650,9660,9660,9650,7
20230907,094400,213107700,9670,9670,9670,9670,2
20230907,094300,213088360,9670,9670,9670,9670,2
20230907,094200,213069020,9650,9660,9670,9650,60
20230907,094100,212489940,9660,9660,9660,9660,2
20230907,094000,212470620,9660,9650,9660,9650,504
20230907,093900,207606020,9650,9650,9650,9650,0
20230907,093800,207606020,9650,9640,9650,9640,101
20230907,093700,206631380,9630,9600,9630,9600,441
20230907,093600,202391750,9600,9600,9600,9600,180
20230907,093500,200663750,9610,9610,9610,9610,16
20230907,093400,200509990,9610,9610,9610,9610,1
20230907,093300,200500380,9600,9610,9610,9600,436
20230907,093200,196313920,9630,9620,9650,9620,32
20230907,093100,196005980,9620,9610,9620,9610,6
20230907,093000,195948300,9600,9630,9630,9600,1041
20230907,092900,185944960,9630,9630,9630,9630,1
20230907,092800,185935330,9650,9650,9650,9630,542
20230907,092700,180705710,9650,9600,9650,9600,1099
20230907,092600,170144690,9600,9600,9600,9600,90
20230907,092500,169280690,9600,9600,9600,9600,109
20230907,092400,168234290,9590,9620,9620,9590,466
20230907,092300,163759780,9610,9560,9640,9550,4823
20230907,092200,117426340,9560,9510,9560,9500,1025
20230907,092100,107660480,9500,9560,9560,9500,450
20230907,092000,103382480,9560,9560,9560,9560,67
20230907,091900,102741960,9560,9500,9560,9490,1111
20230907,091800,92187160,9550,9550,9550,9550,100
20230907,091700,91232160,9550,9550,9550,9530,27
20230907,091600,90974620,9550,9530,9550,9530,212
20230907,091500,88954050,9490,9490,9490,9490,302
20230907,091400,86088070,9490,9510,9520,9490,3086
20230907,091300,56753170,9510,9520,9520,9510,872
20230907,091200,48459110,9530,9550,9550,9530,56
20230907,091100,47924760,9600,9600,9600,9600,50
20230907,091000,47444760,9650,9570,9650,9520,1454
20230907,090900,33582230,9630,9630,9630,9630,21
20230907,090800,33380000,9630,9610,9630,9570,669
20230907,090700,26969010,9600,9580,9600,9580,138
20230907,090600,25646240,9580,9570,9580,9570,18
20230907,090500,25473970,9580,9540,9580,9530,673
20230907,090400,19056950,9530,9530,9530,9530,20
20230907,090300,18866350,9530,9530,9530,9530,583
20230907,090200,13310360,9630,9530,9630,9520,92
20230907,090100,12433630,9510,9530,9530,9510,605
20230907,090000,6679620,9530,9550,9550,9530,700