KissMeData/175140/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,200400,651559400,10810,10810,10810,10810,2065
20230912,200300,651559400,10810,10810,10810,10810,0
20230912,200200,651559400,10810,10810,10810,10810,0
20230912,200100,651559400,10810,10810,10810,10810,0
20230912,200000,651559400,10810,10810,10810,10810,0
20230912,195900,651559400,10810,10810,10810,10810,0
20230912,195800,651559400,10810,10810,10810,10810,0
20230912,195700,651559400,10810,10810,10810,10810,0
20230912,195600,651559400,10810,10810,10810,10810,0
20230912,195500,651559400,10810,10810,10810,10810,0
20230912,195400,651559400,10810,10810,10810,10810,0
20230912,195300,651559400,10810,10810,10810,10810,0
20230912,195200,651559400,10810,10810,10810,10810,0
20230912,195100,651559400,10810,10810,10810,10810,0
20230912,195000,651559400,10810,10810,10810,10810,0
20230912,194900,651559400,10810,10810,10810,10810,0
20230912,194800,651559400,10810,10810,10810,10810,0
20230912,194700,651559400,10810,10810,10810,10810,0
20230912,194600,651559400,10810,10810,10810,10810,0
20230912,194500,651559400,10810,10810,10810,10810,0
20230912,194400,651559400,10810,10810,10810,10810,0
20230912,194300,651559400,10810,10810,10810,10810,0
20230912,194200,651559400,10810,10810,10810,10810,0
20230912,194100,651559400,10810,10810,10810,10810,0
20230912,194000,651559400,10810,10810,10810,10810,0
20230912,193900,651559400,10810,10810,10810,10810,0
20230912,193800,651559400,10810,10810,10810,10810,0
20230912,193700,651559400,10810,10810,10810,10810,0
20230912,193600,651559400,10810,10810,10810,10810,0
20230912,193500,651559400,10810,10810,10810,10810,0
20230912,193400,651559400,10810,10810,10810,10810,2065
20230912,193300,651559400,10810,10810,10810,10810,0
20230912,193200,651559400,10810,10810,10810,10810,0
20230912,193100,651559400,10810,10810,10810,10810,0
20230912,193000,651559400,10810,10810,10810,10810,0
20230912,192900,651559400,10810,10810,10810,10810,0
20230912,192800,651559400,10810,10810,10810,10810,0
20230912,192700,651559400,10810,10810,10810,10810,0
20230912,192600,651559400,10810,10810,10810,10810,0
20230912,192500,651559400,10810,10810,10810,10810,0
20230912,192400,651559400,10810,10810,10810,10810,0
20230912,192300,651559400,10810,10810,10810,10810,0
20230912,192200,651559400,10810,10810,10810,10810,0
20230912,192100,651559400,10810,10810,10810,10810,0
20230912,192000,651559400,10810,10810,10810,10810,0
20230912,191900,651559400,10810,10810,10810,10810,0
20230912,191800,651559400,10810,10810,10810,10810,0
20230912,191700,651559400,10810,10810,10810,10810,0
20230912,191600,651559400,10810,10810,10810,10810,0
20230912,191500,651559400,10810,10810,10810,10810,0
20230912,191400,651559400,10810,10810,10810,10810,0
20230912,191300,651559400,10810,10810,10810,10810,0
20230912,191200,651559400,10810,10810,10810,10810,0
20230912,191100,651559400,10810,10810,10810,10810,0
20230912,191000,651559400,10810,10810,10810,10810,0
20230912,190900,651559400,10810,10810,10810,10810,0
20230912,190800,651559400,10810,10810,10810,10810,0
20230912,190700,651559400,10810,10810,10810,10810,0
20230912,190600,651559400,10810,10810,10810,10810,0
20230912,190500,651559400,10810,10810,10810,10810,0
20230912,190400,651559400,10810,10810,10810,10810,2065
20230912,190300,651559400,10810,10810,10810,10810,0
20230912,190200,651559400,10810,10810,10810,10810,0
20230912,190100,651559400,10810,10810,10810,10810,0
20230912,190000,651559400,10810,10810,10810,10810,0
20230912,185900,651559400,10810,10810,10810,10810,0
20230912,185800,651559400,10810,10810,10810,10810,0
20230912,185700,651559400,10810,10810,10810,10810,0
20230912,185600,651559400,10810,10810,10810,10810,0
20230912,185500,651559400,10810,10810,10810,10810,0
20230912,185400,651559400,10810,10810,10810,10810,0
20230912,185300,651559400,10810,10810,10810,10810,0
20230912,185200,651559400,10810,10810,10810,10810,0
20230912,185100,651559400,10810,10810,10810,10810,0
20230912,185000,651559400,10810,10810,10810,10810,0
20230912,184900,651559400,10810,10810,10810,10810,0
20230912,184800,651559400,10810,10810,10810,10810,0
20230912,184700,651559400,10810,10810,10810,10810,0
20230912,184600,651559400,10810,10810,10810,10810,0
20230912,184500,651559400,10810,10810,10810,10810,0
20230912,184400,651559400,10810,10810,10810,10810,0
20230912,184300,651559400,10810,10810,10810,10810,0
20230912,184200,651559400,10810,10810,10810,10810,0
20230912,184100,651559400,10810,10810,10810,10810,0
20230912,184000,651559400,10810,10810,10810,10810,0
20230912,183900,651559400,10810,10810,10810,10810,0
20230912,183800,651559400,10810,10810,10810,10810,0
20230912,183700,651559400,10810,10810,10810,10810,0
20230912,183600,651559400,10810,10810,10810,10810,0
20230912,183500,651559400,10810,10810,10810,10810,0
20230912,183400,651559400,10810,10810,10810,10810,2065
20230912,183300,651559400,10810,10810,10810,10810,0
20230912,183200,651559400,10810,10810,10810,10810,0
20230912,183100,651559400,10810,10810,10810,10810,0
20230912,183000,651559400,10810,10810,10810,10810,0
20230912,182900,651559400,10810,10810,10810,10810,0
20230912,182800,651559400,10810,10810,10810,10810,0
20230912,182700,651559400,10810,10810,10810,10810,0
20230912,182600,651559400,10810,10810,10810,10810,0
20230912,182500,651559400,10810,10810,10810,10810,0
20230912,182400,651559400,10810,10810,10810,10810,0
20230912,182300,651559400,10810,10810,10810,10810,0
20230912,182200,651559400,10810,10810,10810,10810,0
20230912,182100,651559400,10810,10810,10810,10810,0
20230912,182000,651559400,10810,10810,10810,10810,0
20230912,181900,651559400,10810,10810,10810,10810,0
20230912,181800,651559400,10810,10810,10810,10810,0
20230912,181700,651559400,10810,10810,10810,10810,0
20230912,181600,651559400,10810,10810,10810,10810,0
20230912,181500,651559400,10810,10810,10810,10810,0
20230912,181400,651559400,10810,10810,10810,10810,0
20230912,181300,651559400,10810,10810,10810,10810,0
20230912,181200,651559400,10810,10810,10810,10810,0
20230912,181100,651559400,10810,10810,10810,10810,0
20230912,181000,651559400,10810,10810,10810,10810,0
20230912,180900,651559400,10810,10810,10810,10810,0
20230912,180800,651559400,10810,10810,10810,10810,0
20230912,180700,651559400,10810,10810,10810,10810,0
20230912,180600,651559400,10810,10810,10810,10810,0
20230912,180500,651559400,10810,10810,10810,10810,0
20230912,180400,651559400,10810,10810,10810,10810,2065
20230912,180300,651559400,10810,10810,10810,10810,0
20230912,180200,651559400,10810,10810,10810,10810,0
20230912,180100,651559400,10810,10810,10810,10810,0
20230912,180000,651559400,10810,10810,10810,10810,0
20230912,175900,651559400,10810,10810,10810,10810,0
20230912,175800,651559400,10810,10810,10810,10810,0
20230912,175700,651559400,10810,10810,10810,10810,0
20230912,175600,651559400,10810,10810,10810,10810,0
20230912,175500,651559400,10810,10810,10810,10810,0
20230912,175400,651559400,10810,10810,10810,10810,0
20230912,175300,651559400,10810,10810,10810,10810,0
20230912,175200,651559400,10810,10810,10810,10810,0
20230912,175100,651559400,10810,10810,10810,10810,0
20230912,175000,651559400,10810,10810,10810,10810,0
20230912,174900,651559400,10810,10810,10810,10810,0
20230912,174800,651559400,10810,10810,10810,10810,0
20230912,174700,651559400,10810,10810,10810,10810,0
20230912,174600,651559400,10810,10810,10810,10810,0
20230912,174500,651559400,10810,10810,10810,10810,0
20230912,174400,651559400,10810,10810,10810,10810,0
20230912,174300,651559400,10810,10810,10810,10810,0
20230912,174200,651559400,10810,10810,10810,10810,0
20230912,174100,651559400,10810,10810,10810,10810,0
20230912,174000,651559400,10810,10810,10810,10810,0
20230912,173900,651559400,10810,10810,10810,10810,0
20230912,173800,651559400,10810,10810,10810,10810,0
20230912,173700,651559400,10810,10810,10810,10810,0
20230912,173600,651559400,10810,10810,10810,10810,0
20230912,173500,651559400,10810,10810,10810,10810,0
20230912,173400,651559400,10810,10810,10810,10810,2065
20230912,173300,651559400,10810,10810,10810,10810,0
20230912,173200,651559400,10810,10810,10810,10810,0
20230912,173100,651559400,10810,10810,10810,10810,0
20230912,173000,651559400,10810,10810,10810,10810,0
20230912,172900,651559400,10810,10810,10810,10810,0
20230912,172800,651559400,10810,10810,10810,10810,0
20230912,172700,651559400,10810,10810,10810,10810,0
20230912,172600,651559400,10810,10810,10810,10810,0
20230912,172500,651559400,10810,10810,10810,10810,0
20230912,172400,651559400,10810,10810,10810,10810,0
20230912,172300,651559400,10810,10810,10810,10810,0
20230912,172200,651559400,10810,10810,10810,10810,0
20230912,172100,651559400,10810,10810,10810,10810,0
20230912,172000,651559400,10810,10810,10810,10810,0
20230912,171900,651559400,10810,10810,10810,10810,0
20230912,171800,651559400,10810,10810,10810,10810,0
20230912,171700,651559400,10810,10810,10810,10810,0
20230912,171600,651559400,10810,10810,10810,10810,0
20230912,171500,651559400,10810,10810,10810,10810,0
20230912,171400,651559400,10810,10810,10810,10810,0
20230912,171300,651559400,10810,10810,10810,10810,0
20230912,171200,651559400,10810,10810,10810,10810,0
20230912,171100,651559400,10810,10810,10810,10810,0
20230912,171000,651559400,10810,10810,10810,10810,0
20230912,170900,651559400,10810,10810,10810,10810,0
20230912,170800,651559400,10810,10810,10810,10810,0
20230912,170700,651559400,10810,10810,10810,10810,0
20230912,170600,651559400,10810,10810,10810,10810,0
20230912,170500,651559400,10810,10810,10810,10810,0
20230912,170400,651559400,10810,10810,10810,10810,2065
20230912,170300,651559400,10810,10810,10810,10810,0
20230912,170200,651559400,10810,10810,10810,10810,0
20230912,170100,651559400,10810,10810,10810,10810,0
20230912,170000,651559400,10810,10810,10810,10810,0
20230912,165900,651559400,10810,10810,10810,10810,0
20230912,165800,651559400,10810,10810,10810,10810,0
20230912,165700,651559400,10810,10810,10810,10810,0
20230912,165600,651559400,10810,10810,10810,10810,0
20230912,165500,651559400,10810,10810,10810,10810,0
20230912,165400,651559400,10810,10810,10810,10810,0
20230912,165300,651559400,10810,10810,10810,10810,0
20230912,165200,651559400,10810,10810,10810,10810,0
20230912,165100,651559400,10810,10810,10810,10810,0
20230912,165000,651559400,10810,10810,10810,10810,0
20230912,164900,651559400,10810,10810,10810,10810,0
20230912,164800,651559400,10810,10810,10810,10810,0
20230912,164700,651559400,10810,10810,10810,10810,0
20230912,164600,651559400,10810,10810,10810,10810,0
20230912,164500,651559400,10810,10810,10810,10810,0
20230912,164400,651559400,10810,10810,10810,10810,0
20230912,164300,651559400,10810,10810,10810,10810,0
20230912,164200,651559400,10810,10810,10810,10810,0
20230912,164100,651559400,10810,10810,10810,10810,0
20230912,164000,651559400,10810,10810,10810,10810,0
20230912,163900,651559400,10810,10810,10810,10810,0
20230912,163800,651559400,10810,10810,10810,10810,0
20230912,163700,651559400,10810,10810,10810,10810,0
20230912,163600,651559400,10810,10810,10810,10810,0
20230912,163500,651559400,10810,10810,10810,10810,0
20230912,163400,651559400,10810,10810,10810,10810,2065
20230912,163300,651559400,10810,10810,10810,10810,0
20230912,163200,651559400,10810,10810,10810,10810,0
20230912,163100,651559400,10810,10810,10810,10810,0
20230912,163000,651559400,10810,10810,10810,10810,0
20230912,162900,651559400,10810,10810,10810,10810,0
20230912,162800,651559400,10810,10810,10810,10810,0
20230912,162700,651559400,10810,10810,10810,10810,0
20230912,162600,651559400,10810,10810,10810,10810,0
20230912,162500,651559400,10810,10810,10810,10810,0
20230912,162400,651559400,10810,10810,10810,10810,0
20230912,162300,651559400,10810,10810,10810,10810,0
20230912,162200,651559400,10810,10810,10810,10810,0
20230912,162100,651559400,10810,10810,10810,10810,0
20230912,162000,651559400,10810,10810,10810,10810,0
20230912,161900,651559400,10810,10810,10810,10810,0
20230912,161800,651559400,10810,10810,10810,10810,0
20230912,161700,651559400,10810,10810,10810,10810,0
20230912,161600,651559400,10810,10810,10810,10810,0
20230912,161500,651559400,10810,10810,10810,10810,0
20230912,161400,651559400,10810,10810,10810,10810,0
20230912,161300,651559400,10810,10810,10810,10810,0
20230912,161200,651559400,10810,10810,10810,10810,0
20230912,161100,651559400,10810,10810,10810,10810,0
20230912,161000,651559400,10810,10810,10810,10810,0
20230912,160900,651559400,10810,10810,10810,10810,0
20230912,160800,651559400,10810,10810,10810,10810,0
20230912,160700,651559400,10810,10810,10810,10810,0
20230912,160600,651559400,10810,10810,10810,10810,0
20230912,160500,651559400,10810,10810,10810,10810,0
20230912,160400,651559400,10810,10810,10810,10810,2065
20230912,160300,651559400,10810,10810,10810,10810,0
20230912,160200,651559400,10810,10810,10810,10810,0
20230912,160100,651559400,10810,10810,10810,10810,0
20230912,160000,651559400,10810,10810,10810,10810,0
20230912,155900,651559400,10810,10810,10810,10810,0
20230912,155800,651559400,10810,10810,10810,10810,0
20230912,155700,651559400,10810,10810,10810,10810,0
20230912,155600,651559400,10810,10810,10810,10810,0
20230912,155500,651559400,10810,10810,10810,10810,0
20230912,155400,651559400,10810,10810,10810,10810,0
20230912,155300,651559400,10810,10810,10810,10810,0
20230912,155200,651559400,10810,10810,10810,10810,0
20230912,155100,651559400,10810,10810,10810,10810,0
20230912,155000,651559400,10810,10810,10810,10810,0
20230912,154900,651559400,10810,10810,10810,10810,0
20230912,154800,651559400,10810,10810,10810,10810,0
20230912,154700,651559400,10810,10810,10810,10810,0
20230912,154600,651559400,10810,10810,10810,10810,0
20230912,154500,651559400,10810,10810,10810,10810,0
20230912,154400,651559400,10810,10810,10810,10810,0
20230912,154300,651559400,10810,10810,10810,10810,0
20230912,154200,651559400,10810,10810,10810,10810,0
20230912,154100,651559400,10810,10810,10810,10810,0
20230912,154000,651559400,10810,10810,10810,10810,0
20230912,153900,651559400,10810,10810,10810,10810,0
20230912,153800,651559400,10810,10810,10810,10810,0
20230912,153700,651559400,10810,10810,10810,10810,0
20230912,153600,651559400,10810,10810,10810,10810,0
20230912,153500,651559400,10810,10810,10810,10810,0
20230912,153400,651559400,10810,10810,10810,10810,2065
20230912,153300,651559400,10810,10810,10810,10810,0
20230912,153200,651559400,10810,10810,10810,10810,0
20230912,153100,651559400,10810,10810,10810,10810,0
20230912,153000,651559400,10810,10810,10810,10810,2065
20230912,152900,629236750,10800,10800,10800,10800,0
20230912,152800,629236750,10800,10800,10800,10800,0
20230912,152700,629236750,10800,10800,10800,10800,0
20230912,152600,629236750,10800,10800,10800,10800,0
20230912,152500,629236750,10800,10800,10800,10800,0
20230912,152400,629236750,10800,10800,10800,10800,0
20230912,152300,629236750,10800,10800,10800,10800,0
20230912,152200,629236750,10800,10800,10800,10800,0
20230912,152100,629236750,10800,10800,10800,10800,0
20230912,152000,629236750,10800,10800,10800,10800,0
20230912,151900,629236750,10800,10730,10800,10700,574
20230912,151800,623062040,10750,10700,10750,10700,770
20230912,151700,614805030,10690,10670,10690,10670,809
20230912,151600,606165970,10660,10660,10660,10660,200
20230912,151500,604033970,10660,10650,10660,10650,259
20230912,151400,601274620,10630,10590,10630,10590,319
20230912,151300,597893470,10650,10650,10650,10650,0
20230912,151200,597893470,10650,10650,10650,10650,0
20230912,151100,597893470,10650,10650,10650,10650,0
20230912,151000,597893470,10650,10640,10650,10640,300
20230912,150900,594699580,10590,10540,10590,10540,257
20230912,150800,591981800,10530,10540,10540,10530,177
20230912,150700,590117420,10570,10570,10570,10570,0
20230912,150600,590117420,10570,10570,10570,10570,0
20230912,150500,590117420,10570,10570,10570,10570,0
20230912,150400,590117420,10570,10570,10570,10570,0
20230912,150300,590117420,10570,10570,10570,10570,10
20230912,150200,590011720,10570,10570,10570,10570,100
20230912,150100,588954720,10570,10530,10570,10530,259
20230912,150000,586222860,10540,10540,10540,10540,0
20230912,145900,586222860,10540,10540,10540,10540,0
20230912,145800,586222860,10540,10540,10540,10540,1
20230912,145700,586212320,10500,10500,10500,10500,5
20230912,145600,586159820,10540,10540,10540,10540,30
20230912,145500,585843620,10540,10540,10540,10540,10
20230912,145400,585738220,10540,10540,10540,10540,0
20230912,145300,585738220,10540,10540,10540,10540,0
20230912,145200,585738220,10540,10540,10540,10540,0
20230912,145100,585738220,10540,10540,10540,10540,0
20230912,145000,585738220,10540,10540,10540,10540,0
20230912,144900,585738220,10540,10540,10540,10540,1
20230912,144800,585727680,10500,10470,10500,10470,209
20230912,144700,583536950,10460,10480,10480,10460,643
20230912,144600,576809130,10500,10500,10500,10500,100
20230912,144500,575759130,10500,10500,10500,10500,150
20230912,144400,574184130,10530,10530,10530,10530,0
20230912,144300,574184130,10530,10530,10530,10530,1
20230912,144200,574173600,10500,10500,10500,10500,100
20230912,144100,573123600,10510,10510,10510,10510,0
20230912,144000,573123600,10510,10510,10510,10510,523
20230912,143900,567626870,10590,10590,10590,10590,0
20230912,143800,567626870,10590,10590,10590,10590,0
20230912,143700,567626870,10590,10590,10590,10590,0
20230912,143600,567626870,10590,10590,10590,10590,0
20230912,143500,567626870,10590,10590,10590,10590,0
20230912,143400,567626870,10590,10590,10590,10590,0
20230912,143300,567626870,10590,10590,10590,10590,0
20230912,143200,567626870,10590,10590,10590,10590,0
20230912,143100,567626870,10590,10590,10590,10590,1
20230912,143000,567616280,10590,10590,10590,10590,0
20230912,142900,567616280,10590,10590,10590,10590,1
20230912,142800,567605690,10700,10700,10700,10700,0
20230912,142700,567605690,10700,10700,10700,10700,0
20230912,142600,567605690,10700,10700,10700,10700,0
20230912,142500,567605690,10700,10580,10700,10580,350
20230912,142400,563875270,10660,10500,10660,10500,620
20230912,142300,557320870,10500,10500,10500,10500,36
20230912,142200,556942870,10520,10520,10520,10520,0
20230912,142100,556942870,10520,10520,10520,10520,60
20230912,142000,556311670,10520,10520,10520,10520,210
20230912,141900,554102470,10460,10510,10510,10460,3014
20230912,141800,522452300,10510,10510,10510,10510,0
20230912,141700,522452300,10510,10510,10510,10510,21
20230912,141600,522231590,10520,10520,10520,10520,1
20230912,141500,522221070,10520,10530,10530,10520,690
20230912,141400,514961910,10530,10530,10530,10530,2
20230912,141300,514940850,10530,10530,10530,10530,92
20230912,141200,513972090,10530,10530,10530,10530,0
20230912,141100,513972090,10530,10530,10530,10530,0
20230912,141000,513972090,10530,10530,10530,10530,10
20230912,140900,513866790,10530,10530,10530,10530,0
20230912,140800,513866790,10530,10530,10530,10530,284
20230912,140700,510876270,10540,10540,10540,10540,0
20230912,140600,510876270,10540,10540,10540,10540,0
20230912,140500,510876270,10540,10540,10540,10540,173
20230912,140400,509052850,10610,10610,10610,10610,1
20230912,140300,509042240,10540,10540,10540,10540,0
20230912,140200,509042240,10540,10590,10590,10540,507
20230912,140100,503688260,10600,10600,10600,10600,0
20230912,140000,503688260,10600,10600,10600,10600,0
20230912,135900,503688260,10600,10600,10600,10600,0
20230912,135800,503688260,10600,10560,10600,10560,262
20230912,135700,500915510,10560,10540,10560,10540,182
20230912,135600,498995080,10560,10540,10560,10540,341
20230912,135500,495395690,10540,10540,10540,10540,10
20230912,135400,495290290,10540,10530,10550,10530,104
20230912,135300,494193470,10550,10550,10550,10550,30
20230912,135200,493876970,10550,10550,10550,10550,50
20230912,135100,493349470,10550,10550,10550,10550,21
20230912,135000,493127920,10560,10530,10560,10530,48
20230912,134900,492622320,10530,10560,10560,10530,670
20230912,134800,485554660,10560,10560,10560,10550,65
20230912,134700,484868280,10550,10550,10550,10550,0
20230912,134600,484868280,10550,10550,10550,10550,10
20230912,134500,484762780,10550,10550,10550,10550,101
20230912,134400,483697230,10550,10550,10550,10550,0
20230912,134300,483697230,10550,10550,10550,10550,209
20230912,134200,481492280,10600,10600,10600,10600,0
20230912,134100,481492280,10600,10600,10600,10600,0
20230912,134000,481492280,10600,10600,10600,10600,0
20230912,133900,481492280,10600,10600,10600,10600,0
20230912,133800,481492280,10600,10600,10600,10600,20
20230912,133700,481280280,10600,10600,10600,10600,0
20230912,133600,481280280,10600,10600,10600,10600,0
20230912,133500,481280280,10600,10600,10600,10600,0
20230912,133400,481280280,10600,10570,10600,10570,145
20230912,133300,479747600,10550,10550,10550,10550,0
20230912,133200,479747600,10550,10550,10550,10550,0
20230912,133100,479747600,10550,10600,10600,10550,2612
20230912,133000,452090110,10600,10600,10600,10600,0
20230912,132900,452090110,10600,10610,10610,10600,1503
20230912,132800,436151150,10610,10610,10610,10610,100
20230912,132700,435090150,10610,10610,10610,10610,0
20230912,132600,435090150,10610,10610,10610,10610,1
20230912,132500,435079540,10610,10610,10610,10610,0
20230912,132400,435079540,10610,10610,10610,10610,50
20230912,132300,434549040,10630,10630,10630,10630,0
20230912,132200,434549040,10630,10630,10630,10630,0
20230912,132100,434549040,10630,10630,10630,10630,0
20230912,132000,434549040,10630,10630,10630,10630,2
20230912,131900,434527780,10630,10630,10630,10630,10
20230912,131800,434421480,10630,10630,10630,10630,0
20230912,131700,434421480,10630,10630,10630,10630,0
20230912,131600,434421480,10630,10630,10630,10630,0
20230912,131500,434421480,10630,10630,10630,10630,0
20230912,131400,434421480,10630,10630,10630,10630,17
20230912,131300,434240770,10630,10630,10630,10630,3
20230912,131200,434208880,10630,10630,10630,10630,3
20230912,131100,434176990,10630,10630,10630,10630,103
20230912,131000,433082100,10630,10630,10630,10630,0
20230912,130900,433082100,10630,10630,10630,10630,0
20230912,130800,433082100,10630,10630,10630,10630,3
20230912,130700,433050210,10630,10630,10630,10630,48
20230912,130600,432539970,10610,10620,10620,10610,986
20230912,130500,422072250,10620,10620,10620,10620,0
20230912,130400,422072250,10620,10620,10620,10620,55
20230912,130300,421488150,10620,10620,10620,10620,0
20230912,130200,421488150,10620,10620,10620,10620,0
20230912,130100,421488150,10620,10620,10620,10620,0
20230912,130000,421488150,10620,10620,10620,10620,0
20230912,125900,421488150,10620,10620,10620,10620,0
20230912,125800,421488150,10620,10620,10620,10620,0
20230912,125700,421488150,10620,10620,10620,10620,0
20230912,125600,421488150,10620,10620,10620,10620,38
20230912,125500,421084590,10620,10620,10620,10620,0
20230912,125400,421084590,10620,10620,10620,10620,0
20230912,125300,421084590,10620,10620,10620,10620,0
20230912,125200,421084590,10620,10620,10620,10620,0
20230912,125100,421084590,10620,10640,10640,10620,1000
20230912,125000,410452250,10640,10640,10640,10640,0
20230912,124900,410452250,10640,10640,10640,10640,0
20230912,124800,410452250,10640,10640,10640,10640,50
20230912,124700,409920250,10630,10630,10630,10630,0
20230912,124600,409920250,10630,10630,10630,10630,0
20230912,124500,409920250,10630,10630,10630,10630,0
20230912,124400,409920250,10630,10630,10630,10630,0
20230912,124300,409920250,10630,10630,10630,10630,0
20230912,124200,409920250,10630,10630,10630,10630,0
20230912,124100,409920250,10630,10630,10630,10630,0
20230912,124000,409920250,10630,10630,10630,10630,0
20230912,123900,409920250,10630,10630,10630,10630,0
20230912,123800,409920250,10630,10630,10630,10630,0
20230912,123700,409920250,10630,10630,10630,10630,2
20230912,123600,409898990,10630,10630,10630,10630,0
20230912,123500,409898990,10630,10630,10630,10630,0
20230912,123400,409898990,10630,10630,10630,10630,588
20230912,123300,403648550,10630,10630,10630,10630,0
20230912,123200,403648550,10630,10630,10630,10630,1
20230912,123100,403637920,10660,10660,10660,10660,0
20230912,123000,403637920,10660,10660,10660,10660,0
20230912,122900,403637920,10660,10670,10670,10660,510
20230912,122800,398196400,10670,10670,10670,10670,0
20230912,122700,398196400,10670,10670,10670,10670,0
20230912,122600,398196400,10670,10670,10670,10670,0
20230912,122500,398196400,10670,10670,10670,10670,0
20230912,122400,398196400,10670,10670,10670,10670,0
20230912,122300,398196400,10670,10670,10670,10670,0
20230912,122200,398196400,10670,10670,10670,10670,1
20230912,122100,398185730,10600,10600,10600,10600,0
20230912,122000,398185730,10600,10600,10600,10600,0
20230912,121900,398185730,10600,10600,10600,10600,9
20230912,121800,398090330,10670,10670,10670,10670,0
20230912,121700,398090330,10670,10670,10670,10670,0
20230912,121600,398090330,10670,10670,10670,10670,0
20230912,121500,398090330,10670,10670,10670,10670,0
20230912,121400,398090330,10670,10670,10670,10670,0
20230912,121300,398090330,10670,10670,10670,10670,0
20230912,121200,398090330,10670,10670,10670,10670,0
20230912,121100,398090330,10670,10660,10670,10660,3
20230912,121000,398058340,10600,10600,10600,10600,0
20230912,120900,398058340,10600,10600,10600,10600,0
20230912,120800,398058340,10600,10600,10600,10600,68
20230912,120700,397337540,10670,10670,10670,10670,0
20230912,120600,397337540,10670,10670,10670,10670,0
20230912,120500,397337540,10670,10670,10670,10670,1
20230912,120400,397326870,10600,10630,10630,10600,503
20230912,120300,391993970,10630,10640,10670,10630,510
20230912,120200,386558940,10580,10580,10580,10580,586
20230912,120100,380359060,10640,10690,10690,10580,3407
20230912,120000,344226270,10700,10690,10700,10600,10004
20230912,115900,237948650,10690,10690,10690,10690,0
20230912,115800,237948650,10690,10690,10690,10690,0
20230912,115700,237948650,10690,10690,10690,10690,0
20230912,115600,237948650,10690,10690,10690,10690,0
20230912,115500,237948650,10690,10690,10690,10690,0
20230912,115400,237948650,10690,10690,10690,10690,0
20230912,115300,237948650,10690,10690,10690,10690,7
20230912,115200,237873820,10680,10680,10680,10680,1
20230912,115100,237863140,10680,10680,10680,10680,14
20230912,115000,237713620,10680,10680,10690,10680,17
20230912,114900,237532000,10700,10680,10700,10680,362
20230912,114800,233664940,10670,10670,10670,10670,0
20230912,114700,233664940,10670,10670,10670,10670,0
20230912,114600,233664940,10670,10680,10680,10670,48
20230912,114500,233152390,10700,10700,10700,10700,0
20230912,114400,233152390,10700,10700,10700,10700,0
20230912,114300,233152390,10700,10700,10700,10700,49
20230912,114200,232628090,10700,10700,10700,10700,43
20230912,114100,232167990,10780,10780,10780,10780,0
20230912,114000,232167990,10780,10780,10780,10780,0
20230912,113900,232167990,10780,10780,10780,10780,0
20230912,113800,232167990,10780,10780,10780,10780,0
20230912,113700,232167990,10780,10780,10780,10780,0
20230912,113600,232167990,10780,10760,10780,10760,500
20230912,113500,226779420,10780,10780,10780,10780,0
20230912,113400,226779420,10780,10780,10780,10780,0
20230912,113300,226779420,10780,10730,10780,10730,361
20230912,113200,222896960,10740,10700,10740,10670,530
20230912,113100,217238770,10780,10780,10780,10780,0
20230912,113000,217238770,10780,10780,10780,10780,0
20230912,112900,217238770,10780,10780,10780,10780,0
20230912,112800,217238770,10780,10780,10780,10780,0
20230912,112700,217238770,10780,10700,10780,10700,189
20230912,112600,215207040,10700,10700,10700,10700,83
20230912,112500,214318940,10710,10680,10710,10680,147
20230912,112400,212746160,10680,10680,10680,10680,109
20230912,112300,211582040,10690,10690,10690,10690,161
20230912,112200,209860950,10700,10700,10700,10700,0
20230912,112100,209860950,10700,10700,10700,10700,0
20230912,112000,209860950,10700,10700,10700,10700,0
20230912,111900,209860950,10700,10700,10700,10700,0
20230912,111800,209860950,10700,10700,10700,10700,0
20230912,111700,209860950,10700,10700,10700,10700,0
20230912,111600,209860950,10700,10700,10700,10700,164
20230912,111500,208106150,10700,10700,10700,10700,0
20230912,111400,208106150,10700,10690,10700,10690,121
20230912,111300,206812150,10680,10670,10680,10670,544
20230912,111200,201003040,10670,10670,10670,10670,0
20230912,111100,201003040,10670,10670,10670,10670,0
20230912,111000,201003040,10670,10670,10670,10670,0
20230912,110900,201003040,10670,10670,10670,10670,148
20230912,110800,199423880,10670,10670,10670,10670,0
20230912,110700,199423880,10670,10660,10670,10660,181
20230912,110600,197494120,10660,10660,10660,10660,70
20230912,110500,196747920,10670,10670,10670,10670,100
20230912,110400,195680920,10670,10670,10670,10670,510
20230912,110300,190239220,10670,10670,10670,10670,0
20230912,110200,190239220,10670,10670,10670,10670,0
20230912,110100,190239220,10670,10670,10670,10670,0
20230912,110000,190239220,10670,10670,10670,10670,19
20230912,105900,190036490,10670,10670,10670,10670,0
20230912,105800,190036490,10670,10670,10670,10670,0
20230912,105700,190036490,10670,10670,10670,10670,100
20230912,105600,188969490,10660,10660,10660,10660,0
20230912,105500,188969490,10660,10660,10660,10660,0
20230912,105400,188969490,10660,10660,10660,10660,0
20230912,105300,188969490,10660,10680,10680,10660,500
20230912,105200,183632510,10680,10680,10680,10680,277
20230912,105100,180674150,10660,10660,10660,10660,0
20230912,105000,180674150,10660,10660,10660,10660,0
20230912,104900,180674150,10660,10650,10660,10650,829
20230912,104800,171837430,10640,10640,10640,10640,9
20230912,104700,171741670,10640,10640,10650,10640,198
20230912,104600,169633510,10640,10640,10640,10640,9
20230912,104500,169537750,10640,10640,10640,10640,134
20230912,104400,168111990,10620,10620,10620,10620,100
20230912,104300,167049990,10620,10620,10620,10620,0
20230912,104200,167049990,10620,10620,10620,10620,0
20230912,104100,167049990,10620,10620,10620,10620,0
20230912,104000,167049990,10620,10630,10630,10620,170
20230912,103900,165243390,10640,10660,10660,10640,2857
20230912,103800,134802410,10660,10660,10660,10660,0
20230912,103700,134802410,10660,10670,10670,10660,120
20230912,103600,133522710,10670,10670,10670,10670,0
20230912,103500,133522710,10670,10670,10670,10670,19
20230912,103400,133319980,10660,10680,10680,10660,1272
20230912,103300,119749200,10680,10680,10680,10680,0
20230912,103200,119749200,10680,10680,10680,10680,0
20230912,103100,119749200,10680,10680,10680,10680,0
20230912,103000,119749200,10680,10680,10680,10680,8
20230912,102900,119663760,10700,10700,10700,10700,0
20230912,102800,119663760,10700,10700,10700,10700,1
20230912,102700,119653060,10670,10700,10700,10670,460
20230912,102600,114733460,10700,10700,10700,10700,0
20230912,102500,114733460,10700,10700,10700,10700,0
20230912,102400,114733460,10700,10690,10700,10690,126
20230912,102300,113386160,10700,10700,10700,10700,0
20230912,102200,113386160,10700,10700,10700,10700,0
20230912,102100,113386160,10700,10700,10700,10700,0
20230912,102000,113386160,10700,10700,10700,10700,0
20230912,101900,113386160,10700,10700,10700,10700,36
20230912,101800,113000960,10700,10700,10700,10700,35
20230912,101700,112626460,10700,10670,10700,10670,188
20230912,101600,110619140,10670,10670,10670,10670,1
20230912,101500,110608470,10670,10670,10670,10670,0
20230912,101400,110608470,10670,10670,10670,10670,0
20230912,101300,110608470,10670,10670,10670,10670,30
20230912,101200,110288370,10700,10700,10700,10700,0
20230912,101100,110288370,10700,10660,10700,10660,483
20230912,101000,105134540,10660,10700,10700,10660,203
20230912,100900,102968660,10680,10680,10680,10680,0
20230912,100800,102968660,10680,10700,10700,10680,241
20230912,100700,100392270,10750,10750,10750,10750,0
20230912,100600,100392270,10750,10750,10750,10750,0
20230912,100500,100392270,10750,10710,10750,10700,617
20230912,100400,93787930,10720,10720,10720,10720,2
20230912,100300,93766490,10720,10720,10720,10720,2
20230912,100200,93745050,10820,10740,10820,10740,253
20230912,100100,91016860,10760,10750,10760,10710,2956
20230912,100000,59303080,10760,10800,10800,10760,576
20230912,095900,53104140,10800,10800,10800,10800,0
20230912,095800,53104140,10800,10800,10800,10800,5
20230912,095700,53050140,10800,10800,10800,10800,0
20230912,095600,53050140,10800,10800,10800,10800,75
20230912,095500,52240140,10810,10810,10810,10810,0
20230912,095400,52240140,10810,10810,10810,10810,70
20230912,095300,51483440,10830,10830,10830,10830,0
20230912,095200,51483440,10830,10830,10830,10830,0
20230912,095100,51483440,10830,10830,10830,10830,0
20230912,095000,51483440,10830,10830,10830,10830,0
20230912,094900,51483440,10830,10830,10830,10830,0
20230912,094800,51483440,10830,10830,10830,10830,8
20230912,094700,51396800,10830,10830,10830,10830,2
20230912,094600,51375140,10830,10830,10830,10830,0
20230912,094500,51375140,10830,10830,10830,10830,0
20230912,094400,51375140,10830,10830,10830,10830,0
20230912,094300,51375140,10830,10830,10830,10830,79
20230912,094200,50519570,10840,10840,10840,10840,0
20230912,094100,50519570,10840,10840,10840,10840,20
20230912,094000,50302770,10840,10840,10840,10840,1
20230912,093900,50291930,10760,10840,10840,10760,500
20230912,093800,44891770,10860,10860,10860,10860,0
20230912,093700,44891770,10860,10860,10860,10860,0
20230912,093600,44891770,10860,10860,10860,10860,0
20230912,093500,44891770,10860,10860,10860,10860,8
20230912,093400,44804890,10860,10810,10860,10810,281
20230912,093300,41763220,10810,10810,10810,10810,0
20230912,093200,41763220,10810,10810,10810,10810,0
20230912,093100,41763220,10810,10810,10810,10810,8
20230912,093000,41676740,10810,10810,10810,10810,11
20230912,092900,41557830,10810,10810,10810,10810,6
20230912,092800,41492970,10830,10820,10830,10820,200
20230912,092700,39327410,10790,10800,10800,10790,870
20230912,092600,29932510,10810,10860,10860,10810,1057
20230912,092500,18500380,10870,10870,10870,10870,1
20230912,092400,18489510,10830,10830,10830,10830,0
20230912,092300,18489510,10830,10830,10830,10830,0
20230912,092200,18489510,10830,10830,10830,10830,0
20230912,092100,18489510,10830,10830,10830,10830,0
20230912,092000,18489510,10830,10830,10830,10830,0
20230912,091900,18489510,10830,10830,10830,10830,104
20230912,091800,17363190,10980,10980,10980,10980,0
20230912,091700,17363190,10980,10980,10980,10980,0
20230912,091600,17363190,10980,10980,10980,10980,0
20230912,091500,17363190,10980,10980,10980,10980,100
20230912,091400,16265190,10980,10980,10980,10980,26
20230912,091300,15979710,11010,11010,11010,11010,0
20230912,091200,15979710,11010,11010,11010,11010,0
20230912,091100,15979710,11010,11010,11010,11010,0
20230912,091000,15979710,11010,11010,11010,11010,0
20230912,090900,15979710,11010,11010,11010,11010,0
20230912,090800,15979710,11010,10990,11010,10990,747
20230912,090700,7761390,11000,11000,11000,11000,0
20230912,090600,7761390,11000,10910,11000,10760,601
20230912,090500,1242950,11000,11000,11000,11000,0
20230912,090400,1242950,11000,11000,11000,11000,36
20230912,090300,846950,11000,11000,11000,11000,0
20230912,090200,846950,11000,11000,11000,11000,2
20230912,090100,824950,10910,10910,10910,10910,7
20230912,090000,748580,10910,11010,11010,10910,68