KissMeData/220100/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201900,1295407590,11670,11670,11670,11670,969
20230906,201800,1295407590,11670,11670,11670,11670,0
20230906,201700,1295407590,11670,11670,11670,11670,0
20230906,201600,1295407590,11670,11670,11670,11670,0
20230906,201500,1295407590,11670,11670,11670,11670,0
20230906,201400,1295407590,11670,11670,11670,11670,0
20230906,201300,1295407590,11670,11670,11670,11670,0
20230906,201200,1295407590,11670,11670,11670,11670,0
20230906,201100,1295407590,11670,11670,11670,11670,0
20230906,201000,1295407590,11670,11670,11670,11670,0
20230906,200900,1295407590,11670,11670,11670,11670,0
20230906,200800,1295407590,11670,11670,11670,11670,0
20230906,200700,1295407590,11670,11670,11670,11670,0
20230906,200600,1295407590,11670,11670,11670,11670,0
20230906,200500,1295407590,11670,11670,11670,11670,0
20230906,200400,1295407590,11670,11670,11670,11670,0
20230906,200300,1295407590,11670,11670,11670,11670,0
20230906,200200,1295407590,11670,11670,11670,11670,0
20230906,200100,1295407590,11670,11670,11670,11670,0
20230906,200000,1295407590,11670,11670,11670,11670,0
20230906,195900,1295407590,11670,11670,11670,11670,0
20230906,195800,1295407590,11670,11670,11670,11670,0
20230906,195700,1295407590,11670,11670,11670,11670,0
20230906,195600,1295407590,11670,11670,11670,11670,0
20230906,195500,1295407590,11670,11670,11670,11670,0
20230906,195400,1295407590,11670,11670,11670,11670,0
20230906,195300,1295407590,11670,11670,11670,11670,0
20230906,195200,1295407590,11670,11670,11670,11670,0
20230906,195100,1295407590,11670,11670,11670,11670,0
20230906,195000,1295407590,11670,11670,11670,11670,0
20230906,194900,1295407590,11670,11670,11670,11670,969
20230906,194800,1295407590,11670,11670,11670,11670,0
20230906,194700,1295407590,11670,11670,11670,11670,0
20230906,194600,1295407590,11670,11670,11670,11670,0
20230906,194500,1295407590,11670,11670,11670,11670,0
20230906,194400,1295407590,11670,11670,11670,11670,0
20230906,194300,1295407590,11670,11670,11670,11670,0
20230906,194200,1295407590,11670,11670,11670,11670,0
20230906,194100,1295407590,11670,11670,11670,11670,0
20230906,194000,1295407590,11670,11670,11670,11670,0
20230906,193900,1295407590,11670,11670,11670,11670,0
20230906,193800,1295407590,11670,11670,11670,11670,0
20230906,193700,1295407590,11670,11670,11670,11670,0
20230906,193600,1295407590,11670,11670,11670,11670,0
20230906,193500,1295407590,11670,11670,11670,11670,0
20230906,193400,1295407590,11670,11670,11670,11670,0
20230906,193300,1295407590,11670,11670,11670,11670,0
20230906,193200,1295407590,11670,11670,11670,11670,0
20230906,193100,1295407590,11670,11670,11670,11670,0
20230906,193000,1295407590,11670,11670,11670,11670,0
20230906,192900,1295407590,11670,11670,11670,11670,0
20230906,192800,1295407590,11670,11670,11670,11670,0
20230906,192700,1295407590,11670,11670,11670,11670,0
20230906,192600,1295407590,11670,11670,11670,11670,0
20230906,192500,1295407590,11670,11670,11670,11670,0
20230906,192400,1295407590,11670,11670,11670,11670,0
20230906,192300,1295407590,11670,11670,11670,11670,0
20230906,192200,1295407590,11670,11670,11670,11670,0
20230906,192100,1295407590,11670,11670,11670,11670,0
20230906,192000,1295407590,11670,11670,11670,11670,0
20230906,191900,1295407590,11670,11670,11670,11670,969
20230906,191800,1295407590,11670,11670,11670,11670,0
20230906,191700,1295407590,11670,11670,11670,11670,0
20230906,191600,1295407590,11670,11670,11670,11670,0
20230906,191500,1295407590,11670,11670,11670,11670,0
20230906,191400,1295407590,11670,11670,11670,11670,0
20230906,191300,1295407590,11670,11670,11670,11670,0
20230906,191200,1295407590,11670,11670,11670,11670,0
20230906,191100,1295407590,11670,11670,11670,11670,0
20230906,191000,1295407590,11670,11670,11670,11670,0
20230906,190900,1295407590,11670,11670,11670,11670,0
20230906,190800,1295407590,11670,11670,11670,11670,0
20230906,190700,1295407590,11670,11670,11670,11670,0
20230906,190600,1295407590,11670,11670,11670,11670,0
20230906,190500,1295407590,11670,11670,11670,11670,0
20230906,190400,1295407590,11670,11670,11670,11670,0
20230906,190300,1295407590,11670,11670,11670,11670,0
20230906,190200,1295407590,11670,11670,11670,11670,0
20230906,190100,1295407590,11670,11670,11670,11670,0
20230906,190000,1295407590,11670,11670,11670,11670,0
20230906,185900,1295407590,11670,11670,11670,11670,0
20230906,185800,1295407590,11670,11670,11670,11670,0
20230906,185700,1295407590,11670,11670,11670,11670,0
20230906,185600,1295407590,11670,11670,11670,11670,0
20230906,185500,1295407590,11670,11670,11670,11670,0
20230906,185400,1295407590,11670,11670,11670,11670,0
20230906,185300,1295407590,11670,11670,11670,11670,0
20230906,185200,1295407590,11670,11670,11670,11670,0
20230906,185100,1295407590,11670,11670,11670,11670,0
20230906,185000,1295407590,11670,11670,11670,11670,0
20230906,184900,1295407590,11670,11670,11670,11670,969
20230906,184800,1295407590,11670,11670,11670,11670,0
20230906,184700,1295407590,11670,11670,11670,11670,0
20230906,184600,1295407590,11670,11670,11670,11670,0
20230906,184500,1295407590,11670,11670,11670,11670,0
20230906,184400,1295407590,11670,11670,11670,11670,0
20230906,184300,1295407590,11670,11670,11670,11670,0
20230906,184200,1295407590,11670,11670,11670,11670,0
20230906,184100,1295407590,11670,11670,11670,11670,0
20230906,184000,1295407590,11670,11670,11670,11670,0
20230906,183900,1295407590,11670,11670,11670,11670,0
20230906,183800,1295407590,11670,11670,11670,11670,0
20230906,183700,1295407590,11670,11670,11670,11670,0
20230906,183600,1295407590,11670,11670,11670,11670,0
20230906,183500,1295407590,11670,11670,11670,11670,0
20230906,183400,1295407590,11670,11670,11670,11670,0
20230906,183300,1295407590,11670,11670,11670,11670,0
20230906,183200,1295407590,11670,11670,11670,11670,0
20230906,183100,1295407590,11670,11670,11670,11670,0
20230906,183000,1295407590,11670,11670,11670,11670,0
20230906,182900,1295407590,11670,11670,11670,11670,0
20230906,182800,1295407590,11670,11670,11670,11670,0
20230906,182700,1295407590,11670,11670,11670,11670,0
20230906,182600,1295407590,11670,11670,11670,11670,0
20230906,182500,1295407590,11670,11670,11670,11670,0
20230906,182400,1295407590,11670,11670,11670,11670,0
20230906,182300,1295407590,11670,11670,11670,11670,0
20230906,182200,1295407590,11670,11670,11670,11670,0
20230906,182100,1295407590,11670,11670,11670,11670,0
20230906,182000,1295407590,11670,11670,11670,11670,0
20230906,181900,1295407590,11670,11670,11670,11670,969
20230906,181800,1295407590,11670,11670,11670,11670,0
20230906,181700,1295407590,11670,11670,11670,11670,0
20230906,181600,1295407590,11670,11670,11670,11670,0
20230906,181500,1295407590,11670,11670,11670,11670,0
20230906,181400,1295407590,11670,11670,11670,11670,0
20230906,181300,1295407590,11670,11670,11670,11670,0
20230906,181200,1295407590,11670,11670,11670,11670,0
20230906,181100,1295407590,11670,11670,11670,11670,0
20230906,181000,1295407590,11670,11670,11670,11670,0
20230906,180900,1295407590,11670,11670,11670,11670,0
20230906,180800,1295407590,11670,11670,11670,11670,0
20230906,180700,1295407590,11670,11670,11670,11670,0
20230906,180600,1295407590,11670,11670,11670,11670,0
20230906,180500,1295407590,11670,11670,11670,11670,0
20230906,180400,1295407590,11670,11670,11670,11670,0
20230906,180300,1295407590,11670,11670,11670,11670,0
20230906,180200,1295407590,11670,11670,11670,11670,0
20230906,180100,1295407590,11670,11670,11670,11670,0
20230906,180000,1295407590,11670,11670,11670,11670,0
20230906,175900,1295407590,11670,11670,11670,11670,0
20230906,175800,1295407590,11670,11670,11670,11670,0
20230906,175700,1295407590,11670,11670,11670,11670,0
20230906,175600,1295407590,11670,11670,11670,11670,0
20230906,175500,1295407590,11670,11670,11670,11670,0
20230906,175400,1295407590,11670,11670,11670,11670,0
20230906,175300,1295407590,11670,11670,11670,11670,0
20230906,175200,1295407590,11670,11670,11670,11670,0
20230906,175100,1295407590,11670,11670,11670,11670,0
20230906,175000,1295407590,11670,11670,11670,11670,0
20230906,174900,1295407590,11670,11670,11670,11670,969
20230906,174800,1295407590,11670,11670,11670,11670,0
20230906,174700,1295407590,11670,11670,11670,11670,0
20230906,174600,1295407590,11670,11670,11670,11670,0
20230906,174500,1295407590,11670,11670,11670,11670,0
20230906,174400,1295407590,11670,11670,11670,11670,0
20230906,174300,1295407590,11670,11670,11670,11670,0
20230906,174200,1295407590,11670,11670,11670,11670,0
20230906,174100,1295407590,11670,11670,11670,11670,0
20230906,174000,1295407590,11670,11670,11670,11670,0
20230906,173900,1295407590,11670,11670,11670,11670,0
20230906,173800,1295407590,11670,11670,11670,11670,0
20230906,173700,1295407590,11670,11670,11670,11670,0
20230906,173600,1295407590,11670,11670,11670,11670,0
20230906,173500,1295407590,11670,11670,11670,11670,0
20230906,173400,1295407590,11670,11670,11670,11670,0
20230906,173300,1295407590,11670,11670,11670,11670,0
20230906,173200,1295407590,11670,11670,11670,11670,0
20230906,173100,1295407590,11670,11670,11670,11670,0
20230906,173000,1295407590,11670,11670,11670,11670,0
20230906,172900,1295407590,11670,11670,11670,11670,0
20230906,172800,1295407590,11670,11670,11670,11670,0
20230906,172700,1295407590,11670,11670,11670,11670,0
20230906,172600,1295407590,11670,11670,11670,11670,0
20230906,172500,1295407590,11670,11670,11670,11670,0
20230906,172400,1295407590,11670,11670,11670,11670,0
20230906,172300,1295407590,11670,11670,11670,11670,0
20230906,172200,1295407590,11670,11670,11670,11670,0
20230906,172100,1295407590,11670,11670,11670,11670,0
20230906,172000,1295407590,11670,11670,11670,11670,0
20230906,171900,1295407590,11670,11670,11670,11670,969
20230906,171800,1295407590,11670,11670,11670,11670,0
20230906,171700,1295407590,11670,11670,11670,11670,0
20230906,171600,1295407590,11670,11670,11670,11670,0
20230906,171500,1295407590,11670,11670,11670,11670,0
20230906,171400,1295407590,11670,11670,11670,11670,0
20230906,171300,1295407590,11670,11670,11670,11670,0
20230906,171200,1295407590,11670,11670,11670,11670,0
20230906,171100,1295407590,11670,11670,11670,11670,0
20230906,171000,1295407590,11670,11670,11670,11670,0
20230906,170900,1295407590,11670,11670,11670,11670,0
20230906,170800,1295407590,11670,11670,11670,11670,0
20230906,170700,1295407590,11670,11670,11670,11670,0
20230906,170600,1295407590,11670,11670,11670,11670,0
20230906,170500,1295407590,11670,11670,11670,11670,0
20230906,170400,1295407590,11670,11670,11670,11670,0
20230906,170300,1295407590,11670,11670,11670,11670,0
20230906,170200,1295407590,11670,11670,11670,11670,0
20230906,170100,1295407590,11670,11670,11670,11670,0
20230906,170000,1295407590,11670,11670,11670,11670,0
20230906,165900,1295407590,11670,11670,11670,11670,0
20230906,165800,1295407590,11670,11670,11670,11670,0
20230906,165700,1295407590,11670,11670,11670,11670,0
20230906,165600,1295407590,11670,11670,11670,11670,0
20230906,165500,1295407590,11670,11670,11670,11670,0
20230906,165400,1295407590,11670,11670,11670,11670,0
20230906,165300,1295407590,11670,11670,11670,11670,0
20230906,165200,1295407590,11670,11670,11670,11670,0
20230906,165100,1295407590,11670,11670,11670,11670,0
20230906,165000,1295407590,11670,11670,11670,11670,0
20230906,164900,1295407590,11670,11670,11670,11670,969
20230906,164800,1295407590,11670,11670,11670,11670,0
20230906,164700,1295407590,11670,11670,11670,11670,0
20230906,164600,1295407590,11670,11670,11670,11670,0
20230906,164500,1295407590,11670,11670,11670,11670,0
20230906,164400,1295407590,11670,11670,11670,11670,0
20230906,164300,1295407590,11670,11670,11670,11670,0
20230906,164200,1295407590,11670,11670,11670,11670,0
20230906,164100,1295407590,11670,11670,11670,11670,0
20230906,164000,1295407590,11670,11670,11670,11670,0
20230906,163900,1295407590,11670,11670,11670,11670,0
20230906,163800,1295407590,11670,11670,11670,11670,0
20230906,163700,1295407590,11670,11670,11670,11670,0
20230906,163600,1295407590,11670,11670,11670,11670,0
20230906,163500,1295407590,11670,11670,11670,11670,0
20230906,163400,1295407590,11670,11670,11670,11670,0
20230906,163300,1295407590,11670,11670,11670,11670,0
20230906,163200,1295407590,11670,11670,11670,11670,0
20230906,163100,1295407590,11670,11670,11670,11670,0
20230906,163000,1295407590,11670,11670,11670,11670,0
20230906,162900,1295407590,11670,11670,11670,11670,0
20230906,162800,1295407590,11670,11670,11670,11670,0
20230906,162700,1295407590,11670,11670,11670,11670,0
20230906,162600,1295407590,11670,11670,11670,11670,0
20230906,162500,1295407590,11670,11670,11670,11670,0
20230906,162400,1295407590,11670,11670,11670,11670,0
20230906,162300,1295407590,11670,11670,11670,11670,0
20230906,162200,1295407590,11670,11670,11670,11670,0
20230906,162100,1295407590,11670,11670,11670,11670,0
20230906,162000,1295407590,11670,11670,11670,11670,0
20230906,161900,1295407590,11670,11670,11670,11670,969
20230906,161800,1295407590,11670,11670,11670,11670,0
20230906,161700,1295407590,11670,11670,11670,11670,0
20230906,161600,1295407590,11670,11670,11670,11670,0
20230906,161500,1295407590,11670,11670,11670,11670,0
20230906,161400,1295407590,11670,11670,11670,11670,0
20230906,161300,1295407590,11670,11670,11670,11670,0
20230906,161200,1295407590,11670,11670,11670,11670,0
20230906,161100,1295407590,11670,11670,11670,11670,0
20230906,161000,1295407590,11670,11670,11670,11670,0
20230906,160900,1295407590,11670,11670,11670,11670,0
20230906,160800,1295407590,11670,11670,11670,11670,0
20230906,160700,1295407590,11670,11670,11670,11670,0
20230906,160600,1295407590,11670,11670,11670,11670,0
20230906,160500,1295407590,11670,11670,11670,11670,0
20230906,160400,1295407590,11670,11670,11670,11670,0
20230906,160300,1295407590,11670,11670,11670,11670,0
20230906,160200,1295407590,11670,11670,11670,11670,0
20230906,160100,1295407590,11670,11670,11670,11670,0
20230906,160000,1295407590,11670,11670,11670,11670,0
20230906,155900,1295407590,11670,11670,11670,11670,0
20230906,155800,1295407590,11670,11670,11670,11670,0
20230906,155700,1295407590,11670,11670,11670,11670,0
20230906,155600,1295407590,11670,11670,11670,11670,0
20230906,155500,1295407590,11670,11670,11670,11670,0
20230906,155400,1295407590,11670,11670,11670,11670,0
20230906,155300,1295407590,11670,11670,11670,11670,0
20230906,155200,1295407590,11670,11670,11670,11670,0
20230906,155100,1295407590,11670,11670,11670,11670,0
20230906,155000,1295407590,11670,11670,11670,11670,0
20230906,154900,1295407590,11670,11670,11670,11670,969
20230906,154800,1295407590,11670,11670,11670,11670,0
20230906,154700,1295407590,11670,11670,11670,11670,0
20230906,154600,1295407590,11670,11670,11670,11670,0
20230906,154500,1295407590,11670,11670,11670,11670,0
20230906,154400,1295407590,11670,11670,11670,11670,0
20230906,154300,1295407590,11670,11670,11670,11670,0
20230906,154200,1295407590,11670,11670,11670,11670,0
20230906,154100,1295407590,11670,11670,11670,11670,0
20230906,154000,1295407590,11670,11670,11670,11670,0
20230906,153900,1295407590,11670,11670,11670,11670,0
20230906,153800,1295407590,11670,11670,11670,11670,0
20230906,153700,1295407590,11670,11670,11670,11670,0
20230906,153600,1295407590,11670,11670,11670,11670,0
20230906,153500,1295407590,11670,11670,11670,11670,0
20230906,153400,1295407590,11670,11670,11670,11670,0
20230906,153300,1295407590,11670,11670,11670,11670,0
20230906,153200,1295407590,11670,11670,11670,11670,0
20230906,153100,1295407590,11670,11670,11670,11670,0
20230906,153000,1295407590,11670,11670,11670,11670,969
20230906,152900,1284099360,11670,11670,11670,11670,0
20230906,152800,1284099360,11670,11670,11670,11670,0
20230906,152700,1284099360,11670,11670,11670,11670,0
20230906,152600,1284099360,11670,11670,11670,11670,0
20230906,152500,1284099360,11670,11670,11670,11670,0
20230906,152400,1284099360,11670,11670,11670,11670,0
20230906,152300,1284099360,11670,11670,11670,11670,0
20230906,152200,1284099360,11670,11670,11670,11670,0
20230906,152100,1284099360,11670,11670,11670,11670,0
20230906,152000,1284099360,11670,11670,11670,11670,0
20230906,151900,1284099360,11670,11730,11730,11670,1320
20230906,151800,1268651800,11750,11720,11750,11720,211
20230906,151700,1266174290,11760,11750,11760,11750,444
20230906,151600,1260955080,11750,11680,11750,11680,559
20230906,151500,1254408150,11680,11780,11780,11680,1382
20230906,151400,1238255330,11770,11780,11780,11710,254
20230906,151300,1235265410,11780,11780,11780,11780,229
20230906,151200,1232567790,11740,11780,11780,11740,242
20230906,151100,1229717070,11780,11790,11790,11730,269
20230906,151000,1226549290,11780,11790,11790,11780,368
20230906,150900,1222210580,11790,11790,11790,11790,230
20230906,150800,1219498880,11780,11790,11790,11780,235
20230906,150700,1216729420,11790,11780,11790,11780,329
20230906,150600,1212853750,11780,11730,11780,11680,569
20230906,150500,1206172560,11730,11790,11790,11730,235
20230906,150400,1203402080,11790,11790,11790,11730,233
20230906,150300,1200655730,11790,11790,11790,11790,228
20230906,150200,1197967610,11790,11790,11800,11790,230
20230906,150100,1195254730,11790,11790,11790,11700,259
20230906,150000,1192204150,11790,11770,11790,11770,227
20230906,145900,1189528860,11770,11760,11770,11760,253
20230906,145800,1186553000,11760,11760,11760,11760,285
20230906,145700,1183201400,11760,11760,11760,11760,233
20230906,145600,1180461320,11760,11750,11760,11750,224
20230906,145500,1177828150,11750,11750,11750,11750,239
20230906,145400,1175019900,11750,11750,11760,11700,368
20230906,145300,1170697000,11750,11760,11760,11750,227
20230906,145200,1168029170,11760,11760,11760,11690,1107
20230906,145100,1155065630,11780,11780,11790,11730,571
20230906,145000,1148344320,11780,11790,11800,11760,234
20230906,144900,1145586490,11800,11790,11800,11780,259
20230906,144800,1142533220,11800,11800,11810,11760,351
20230906,144700,1138390340,11810,11800,11810,11760,568
20230906,144600,1131686800,11800,11780,11810,11770,292
20230906,144500,1128243590,11800,11770,11800,11700,555
20230906,144400,1121714800,11770,11830,11830,11750,804
20230906,144300,1112235650,11820,11840,11840,11750,2554
20230906,144200,1082202910,11840,11840,11850,11770,2344
20230906,144100,1054550520,11850,11840,11850,11830,1415
20230906,144000,1037797490,11840,11840,11840,11770,998
20230906,143900,1026030740,11840,11830,11850,11820,1879
20230906,143800,1003776010,11810,11750,11810,11750,3651
20230906,143700,960768800,11740,11750,11750,11740,851
20230906,143600,950775740,11750,11740,11750,11740,262
20230906,143500,947699770,11740,11730,11740,11730,677
20230906,143400,939752370,11720,11690,11720,11690,2210
20230906,143300,913889210,11690,11690,11690,11690,383
20230906,143200,909411940,11690,11690,11690,11690,229
20230906,143100,906734930,11690,11700,11700,11690,273
20230906,143000,903543020,11700,11700,11700,11700,228
20230906,142900,900875420,11690,11690,11700,11650,924
20230906,142800,890099400,11690,11690,11690,11640,298
20230906,142700,886618780,11690,11690,11690,11690,99
20230906,142600,885461470,11630,11690,11690,11630,2060
20230906,142500,861457620,11690,11660,11690,11660,1685
20230906,142400,841809350,11660,11660,11660,11650,165
20230906,142300,839885850,11660,11650,11660,11650,18
20230906,142200,839676020,11660,11660,11660,11660,12
20230906,142100,839536100,11660,11650,11660,11650,156
20230906,142000,837717550,11650,11650,11650,11650,23
20230906,141900,837449600,11650,11650,11650,11650,45
20230906,141800,836925350,11650,11660,11660,11650,14
20230906,141700,836762140,11660,11600,11660,11600,492
20230906,141600,831049420,11660,11660,11660,11600,740
20230906,141500,822462770,11650,11650,11650,11620,58
20230906,141400,821787790,11650,11680,11680,11650,159
20230906,141300,819933770,11670,11700,11700,11670,16
20230906,141200,819746720,11660,11700,11700,11660,170
20230906,141100,817762050,11680,11700,11700,11680,10
20230906,141000,817645090,11680,11690,11700,11680,48
20230906,140900,817083710,11680,11680,11680,11680,20
20230906,140800,816850110,11700,11700,11700,11700,104
20230906,140700,815633310,11700,11700,11700,11700,9
20230906,140600,815528010,11700,11700,11700,11670,393
20230906,140500,810935940,11690,11690,11700,11690,243
20230906,140400,808093770,11700,11690,11700,11690,41
20230906,140300,807614390,11690,11680,11690,11680,26
20230906,140200,807310630,11690,11690,11690,11690,437
20230906,140100,802202100,11690,11690,11690,11690,12
20230906,140000,802061820,11690,11680,11690,11680,61
20230906,135900,801349330,11690,11700,11700,11680,14
20230906,135800,801185660,11700,11700,11700,11700,44
20230906,135700,800670860,11700,11710,11710,11700,9
20230906,135600,800565480,11700,11670,11700,11670,1149
20230906,135500,787124840,11670,11680,11680,11670,37
20230906,135400,786692840,11680,11660,11680,11660,219
20230906,135300,784135180,11660,11660,11680,11660,285
20230906,135200,780810370,11680,11680,11680,11680,8
20230906,135100,780716930,11680,11680,11680,11680,41
20230906,135000,780238050,11680,11680,11680,11680,8
20230906,134900,780144610,11680,11680,11680,11650,42
20230906,134800,779654110,11680,11660,11680,11660,34
20230906,134700,779257450,11660,11670,11680,11660,46
20230906,134600,778720240,11680,11670,11680,11670,14
20230906,134500,778556740,11650,11680,11680,11650,60
20230906,134400,777856480,11680,11680,11680,11680,9
20230906,134300,777751360,11680,11680,11680,11680,41
20230906,134200,777272480,11680,11680,11680,11680,9
20230906,134100,777167360,11680,11670,11680,11670,44
20230906,134000,776653560,11670,11670,11670,11610,284
20230906,133900,773353230,11670,11670,11670,11670,47
20230906,133800,772804740,11670,11670,11670,11650,13
20230906,133700,772653050,11670,11670,11680,11650,144
20230906,133600,770974040,11680,11690,11690,11670,14
20230906,133500,770810450,11650,11650,11650,11650,32
20230906,133400,770437650,11650,11650,11650,11650,9
20230906,133300,770332800,11680,11690,11690,11680,56
20230906,133200,769678170,11690,11680,11690,11680,2
20230906,133100,769654800,11680,11670,11680,11650,478
20230906,133000,764084970,11650,11660,11660,11650,102
20230906,132900,762895670,11670,11670,11670,11670,0
20230906,132800,762895670,11670,11690,11690,11670,333
20230906,132700,759006540,11670,11690,11690,11670,6
20230906,132600,758936500,11690,11700,11700,11670,316
20230906,132500,755243020,11700,11700,11700,11690,27
20230906,132400,754927340,11700,11680,11700,11680,328
20230906,132300,751093030,11680,11670,11680,11670,89
20230906,132200,750053980,11670,11670,11670,11670,36
20230906,132100,749633860,11660,11660,11660,11660,0
20230906,132000,749633860,11660,11660,11660,11660,1
20230906,131900,749622200,11670,11670,11670,11670,99
20230906,131800,748466870,11670,11670,11670,11670,13
20230906,131700,748315160,11670,11670,11670,11670,9
20230906,131600,748210130,11670,11670,11670,11670,2
20230906,131500,748186790,11640,11640,11640,11640,1
20230906,131400,748175150,11660,11660,11660,11660,1
20230906,131300,748163490,11670,11650,11670,11650,221
20230906,131200,745588820,11640,11640,11640,11640,0
20230906,131100,745588820,11640,11640,11640,11640,365
20230906,131000,741340220,11640,11640,11640,11640,1
20230906,130900,741328580,11640,11640,11640,11640,0
20230906,130800,741328580,11640,11640,11640,11640,2
20230906,130700,741305300,11640,11640,11640,11640,0
20230906,130600,741305300,11640,11630,11640,11630,4
20230906,130500,741258770,11630,11630,11630,11630,16
20230906,130400,741072690,11630,11620,11630,11620,2
20230906,130300,741049440,11640,11640,11640,11640,0
20230906,130200,741049440,11640,11590,11640,11590,43
20230906,130100,740551020,11640,11640,11640,11640,0
20230906,130000,740551020,11640,11600,11650,11580,502
20230906,125900,734735870,11650,11650,11650,11650,0
20230906,125800,734735870,11650,11650,11650,11650,21
20230906,125700,734491220,11650,11650,11650,11650,0
20230906,125600,734491220,11650,11650,11650,11650,11
20230906,125500,734363070,11640,11640,11640,11640,0
20230906,125400,734363070,11640,11640,11640,11640,0
20230906,125300,734363070,11640,11620,11640,11610,492
20230906,125200,728641210,11640,11640,11640,11620,68
20230906,125100,727849730,11650,11650,11650,11650,2
20230906,125000,727826430,11650,11650,11650,11650,0
20230906,124900,727826430,11650,11640,11650,11640,125
20230906,124800,726371380,11640,11640,11640,11640,5
20230906,124700,726313180,11640,11640,11640,11640,0
20230906,124600,726313180,11640,11640,11640,11640,0
20230906,124500,726313180,11640,11610,11640,11610,3
20230906,124400,726278320,11640,11640,11640,11640,0
20230906,124300,726278320,11640,11640,11640,11640,0
20230906,124200,726278320,11640,11640,11640,11640,1
20230906,124100,726266680,11640,11640,11650,11640,47
20230906,124000,725719590,11640,11640,11640,11640,100
20230906,123900,724555590,11640,11640,11640,11640,0
20230906,123800,724555590,11640,11640,11640,11640,1
20230906,123700,724543950,11650,11650,11650,11650,1
20230906,123600,724532300,11650,11650,11650,11650,0
20230906,123500,724532300,11650,11650,11650,11650,886
20230906,123400,714210400,11650,11650,11650,11650,55
20230906,123300,713569650,11600,11640,11640,11600,73
20230906,123200,712720850,11630,11630,11630,11630,30
20230906,123100,712371950,11630,11630,11630,11630,0
20230906,123000,712371950,11630,11630,11630,11630,2
20230906,122900,712348690,11630,11640,11640,11580,503
20230906,122800,706523560,11640,11640,11640,11640,2
20230906,122700,706500280,11650,11650,11650,11650,8
20230906,122600,706407080,11650,11650,11650,11650,0
20230906,122500,706407080,11650,11650,11650,11650,0
20230906,122400,706407080,11650,11650,11650,11650,1
20230906,122300,706395430,11650,11650,11650,11650,0
20230906,122200,706395430,11650,11650,11650,11650,0
20230906,122100,706395430,11650,11590,11650,11590,121
20230906,122000,704992980,11650,11650,11650,11650,0
20230906,121900,704992980,11650,11650,11650,11650,0
20230906,121800,704992980,11650,11650,11650,11650,10
20230906,121700,704876480,11650,11650,11650,11650,0
20230906,121600,704876480,11650,11650,11650,11650,0
20230906,121500,704876480,11650,11650,11650,11650,11
20230906,121400,704748330,11650,11590,11650,11580,1801
20230906,121300,683892450,11580,11600,11600,11580,700
20230906,121200,675783790,11660,11660,11660,11660,0
20230906,121100,675783790,11660,11660,11660,11660,2
20230906,121000,675760470,11660,11670,11670,11600,1099
20230906,120900,663011340,11670,11610,11670,11610,19
20230906,120800,662790150,11610,11610,11610,11610,1
20230906,120700,662778540,11610,11610,11610,11610,33
20230906,120600,662395410,11670,11670,11670,11670,0
20230906,120500,662395410,11670,11670,11670,11670,0
20230906,120400,662395410,11670,11670,11670,11670,0
20230906,120300,662395410,11670,11610,11670,11610,247
20230906,120200,659513340,11610,11610,11610,11610,993
20230906,120100,647984610,11610,11610,11610,11610,1500
20230906,120000,630569610,11610,11610,11610,11610,0
20230906,115900,630569610,11610,11610,11610,11610,0
20230906,115800,630569610,11610,11650,11650,11610,5
20230906,115700,630511520,11600,11600,11600,11600,0
20230906,115600,630511520,11600,11600,11600,11600,0
20230906,115500,630511520,11600,11600,11600,11600,0
20230906,115400,630511520,11600,11600,11600,11600,0
20230906,115300,630511520,11600,11610,11610,11600,134
20230906,115200,628956500,11610,11630,11630,11610,156
20230906,115100,627144500,11620,11630,11650,11620,93
20230906,115000,626063170,11630,11630,11630,11630,0
20230906,114900,626063170,11630,11660,11660,11630,279
20230906,114800,622813440,11670,11670,11670,11670,10
20230906,114700,622696740,11670,11670,11670,11670,0
20230906,114600,622696740,11670,11670,11670,11670,372
20230906,114500,618355500,11680,11680,11680,11680,0
20230906,114400,618355500,11680,11680,11680,11680,3
20230906,114300,618320460,11670,11670,11670,11670,30
20230906,114200,617970360,11670,11670,11670,11670,10
20230906,114100,617853660,11680,11660,11680,11660,32
20230906,114000,617480490,11660,11660,11660,11660,1
20230906,113900,617468830,11660,11660,11660,11660,1
20230906,113800,617457170,11660,11660,11660,11660,10
20230906,113700,617340570,11660,11660,11660,11660,0
20230906,113600,617340570,11660,11660,11660,11660,10
20230906,113500,617223970,11660,11660,11660,11660,0
20230906,113400,617223970,11660,11660,11660,11660,0
20230906,113300,617223970,11660,11660,11660,11660,0
20230906,113200,617223970,11660,11680,11680,11660,262
20230906,113100,614167910,11680,11680,11680,11680,174
20230906,113000,612135590,11700,11700,11700,11700,0
20230906,112900,612135590,11700,11670,11700,11670,481
20230906,112800,606518720,11670,11700,11700,11670,813
20230906,112700,597010640,11740,11710,11740,11650,2995
20230906,112600,562011140,11720,11700,11720,11700,300
20230906,112500,558495280,11690,11690,11690,11690,163
20230906,112400,556589810,11690,11690,11690,11690,2
20230906,112300,556566430,11690,11690,11690,11690,0
20230906,112200,556566430,11690,11690,11690,11690,400
20230906,112100,551890430,11690,11690,11690,11690,11
20230906,112000,551761840,11700,11690,11700,11690,309
20230906,111900,548146630,11690,11690,11690,11690,1
20230906,111800,548134940,11630,11690,11690,11630,8
20230906,111700,548041840,11630,11630,11630,11630,0
20230906,111600,548041840,11630,11650,11650,11630,100
20230906,111500,546878730,11680,11680,11680,11680,0
20230906,111400,546878730,11680,11690,11690,11680,25
20230906,111300,546586530,11700,11700,11700,11700,0
20230906,111200,546586530,11700,11700,11700,11700,1
20230906,111100,546574830,11620,11640,11640,11620,448
20230906,111000,541368450,11640,11700,11700,11640,502
20230906,110900,535525050,11620,11700,11700,11620,87
20230906,110800,534511910,11700,11700,11700,11700,7
20230906,110700,534430010,11670,11670,11670,11670,0
20230906,110600,534430010,11670,11690,11690,11670,4
20230906,110500,534383300,11670,11670,11670,11670,0
20230906,110400,534383300,11670,11670,11680,11670,4
20230906,110300,534336610,11670,11710,11710,11670,560
20230906,110200,527785610,11720,11730,11730,11720,8
20230906,110100,527691840,11710,11740,11740,11710,190
20230906,110000,525465590,11740,11720,11740,11720,3
20230906,105900,525430410,11730,11730,11730,11730,10
20230906,105800,525313110,11740,11740,11740,11740,0
20230906,105700,525313110,11740,11740,11740,11740,709
20230906,105600,516989450,11720,11720,11720,11720,12
20230906,105500,516848810,11720,11720,11720,11720,34
20230906,105400,516450330,11710,11700,11710,11700,110
20230906,105300,515162370,11700,11700,11700,11700,37
20230906,105200,514729470,11700,11700,11710,11700,220
20230906,105100,512155430,11700,11700,11700,11700,2
20230906,105000,512132030,11710,11680,11710,11680,45
20230906,104900,511606400,11690,11730,11730,11690,257
20230906,104800,508596220,11740,11750,11750,11740,59
20230906,104700,507903490,11740,11740,11740,11740,99
20230906,104600,506741230,11720,11730,11740,11720,269
20230906,104500,503586340,11730,11750,11750,11730,269
20230906,104400,500425620,11770,11740,11780,11740,3676
20230906,104300,457215490,11720,11730,11730,11720,515
20230906,104200,451175180,11720,11730,11730,11720,101
20230906,104100,449990460,11730,11730,11730,11730,24
20230906,104000,449708940,11730,11710,11730,11700,730
20230906,103900,441152890,11720,11710,11720,11710,26
20230906,103800,440848410,11710,11710,11710,11660,237
20230906,103700,438083140,11660,11660,11700,11660,51
20230906,103600,437488320,11660,11670,11670,11660,800
20230906,103500,428160290,11690,11720,11720,11680,310
20230906,103400,424534860,11730,11730,11730,11730,297
20230906,103300,421051050,11720,11710,11720,11710,852
20230906,103200,411067030,11710,11700,11710,11700,356
20230906,103100,406898790,11710,11690,11710,11680,365
20230906,103000,402630850,11690,11680,11690,11680,32
20230906,102900,402257060,11690,11700,11700,11690,268
20230906,102800,399124030,11700,11690,11700,11680,1018
20230906,102700,387223210,11690,11650,11700,11650,3349
20230906,102600,348106660,11650,11650,11650,11650,0
20230906,102500,348106660,11650,11650,11650,11650,6
20230906,102400,348036760,11650,11640,11650,11610,107
20230906,102300,346791310,11640,11620,11640,11620,434
20230906,102200,341746690,11620,11620,11620,11620,8
20230906,102100,341653730,11620,11610,11620,11610,184
20230906,102000,339516640,11610,11570,11610,11570,914
20230906,101900,328919590,11570,11570,11570,11570,0
20230906,101800,328919590,11570,11570,11570,11560,8
20230906,101700,328827060,11570,11570,11570,11570,7
20230906,101600,328746070,11570,11560,11570,11520,92
20230906,101500,327682820,11560,11550,11560,11520,143
20230906,101400,326030800,11540,11540,11540,11540,93
20230906,101300,324957580,11540,11550,11550,11540,12
20230906,101200,324819090,11550,11510,11550,11510,69
20230906,101100,324023340,11510,11560,11560,11510,44
20230906,101000,323516200,11560,11490,11560,11480,1004
20230906,100900,311960200,11490,11490,11490,11490,13
20230906,100800,311810830,11490,11490,11490,11490,63
20230906,100700,311086960,11490,11490,11490,11490,4
20230906,100600,311041000,11490,11490,11490,11490,14
20230906,100500,310880140,11490,11490,11490,11490,9
20230906,100400,310776730,11480,11480,11480,11480,3
20230906,100300,310742290,11490,11490,11490,11490,177
20230906,100200,308708560,11480,11480,11480,11480,0
20230906,100100,308708560,11480,11480,11480,11480,1
20230906,100000,308697080,11440,11480,11480,11440,22
20230906,095900,308444860,11490,11460,11490,11460,13
20230906,095800,308295670,11460,11460,11460,11460,4
20230906,095700,308249830,11490,11490,11490,11400,116
20230906,095600,306920180,11490,11490,11490,11490,1
20230906,095500,306908690,11480,11490,11490,11480,29
20230906,095400,306575670,11480,11490,11490,11480,9
20230906,095300,306472270,11470,11440,11470,11440,98
20230906,095200,305348530,11440,11440,11440,11440,135
20230906,095100,303804130,11430,11430,11430,11430,12
20230906,095000,303666970,11430,11420,11430,11420,41
20230906,094900,303198650,11400,11400,11400,11400,30
20230906,094800,302856650,11400,11400,11400,11400,830
20230906,094700,293394650,11440,11480,11480,11400,2236
20230906,094600,267831170,11480,11470,11480,11470,162
20230906,094500,265972140,11480,11480,11480,11470,117
20230906,094400,264629080,11490,11490,11490,11490,201
20230906,094300,262319590,11490,11500,11500,11490,71
20230906,094200,261503130,11500,11490,11500,11490,730
20230906,094100,253114970,11490,11500,11500,11490,373
20230906,094000,248828870,11500,11500,11500,11500,60
20230906,093900,248138870,11500,11500,11500,11500,8
20230906,093800,248046870,11500,11500,11500,11500,100
20230906,093700,246896870,11500,11500,11500,11500,729
20230906,093600,238513370,11500,11640,11640,11500,1701
20230906,093500,218822070,11640,11640,11640,11600,433
20230906,093400,213798350,11650,11650,11650,11650,80
20230906,093300,212866350,11670,11680,11680,11630,722
20230906,093200,204434400,11650,11690,11700,11650,1066
20230906,093100,191996010,11690,11660,11690,11660,563
20230906,093000,185416550,11660,11630,11690,11630,1462
20230906,092900,168376290,11630,11570,11630,11570,951
20230906,092800,157341410,11570,11580,11580,11540,181
20230906,092700,155247800,11580,11540,11580,11540,683
20230906,092600,147355260,11540,11530,11540,11530,189
20230906,092500,145174230,11530,11530,11530,11530,61
20230906,092400,144470900,11530,11520,11530,11520,28
20230906,092300,144148210,11530,11530,11530,11530,239
20230906,092200,141392540,11530,11520,11530,11520,36
20230906,092100,140977810,11520,11520,11520,11520,120
20230906,092000,139595410,11520,11510,11520,11510,199
20230906,091900,137302980,11510,11540,11540,11510,50
20230906,091800,136727450,11550,11530,11550,11530,62
20230906,091700,136012090,11530,11510,11530,11510,1241
20230906,091600,121714500,11520,11510,11520,11510,50
20230906,091500,121138980,11530,11530,11530,11530,1
20230906,091400,121127450,11460,11500,11560,11460,1285
20230906,091300,106337730,11500,11500,11500,11500,52
20230906,091200,105739730,11500,11500,11500,11500,300
20230906,091100,102289730,11500,11500,11500,11500,407
20230906,091000,97609230,11500,11510,11510,11500,517
20230906,090900,91663720,11510,11510,11520,11500,360
20230906,090800,87518020,11500,11380,11500,11380,895
20230906,090700,77292860,11340,11380,11380,11340,3
20230906,090600,77258760,11330,11340,11340,11330,51
20230906,090500,76680820,11330,11330,11330,11330,321
20230906,090400,73043890,11330,11330,11340,11330,286
20230906,090300,69800870,11330,11340,11340,11330,437
20230906,090200,64848650,11330,11330,11340,11330,1003
20230906,090100,53481190,11400,11450,11450,11320,4119
20230906,090000,6463240,11480,11480,11480,11480,563