KissMeData/052220/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,192200,715105970,3455,3455,3455,3455,5849
20230906,192100,715105970,3455,3455,3455,3455,0
20230906,192000,715105970,3455,3455,3455,3455,0
20230906,191900,715105970,3455,3455,3455,3455,0
20230906,191800,715105970,3455,3455,3455,3455,0
20230906,191700,715105970,3455,3455,3455,3455,0
20230906,191600,715105970,3455,3455,3455,3455,0
20230906,191500,715105970,3455,3455,3455,3455,0
20230906,191400,715105970,3455,3455,3455,3455,0
20230906,191300,715105970,3455,3455,3455,3455,0
20230906,191200,715105970,3455,3455,3455,3455,0
20230906,191100,715105970,3455,3455,3455,3455,0
20230906,191000,715105970,3455,3455,3455,3455,0
20230906,190900,715105970,3455,3455,3455,3455,0
20230906,190800,715105970,3455,3455,3455,3455,0
20230906,190700,715105970,3455,3455,3455,3455,0
20230906,190600,715105970,3455,3455,3455,3455,0
20230906,190500,715105970,3455,3455,3455,3455,0
20230906,190400,715105970,3455,3455,3455,3455,0
20230906,190300,715105970,3455,3455,3455,3455,0
20230906,190200,715105970,3455,3455,3455,3455,0
20230906,190100,715105970,3455,3455,3455,3455,0
20230906,190000,715105970,3455,3455,3455,3455,0
20230906,185900,715105970,3455,3455,3455,3455,0
20230906,185800,715105970,3455,3455,3455,3455,0
20230906,185700,715105970,3455,3455,3455,3455,0
20230906,185600,715105970,3455,3455,3455,3455,0
20230906,185500,715105970,3455,3455,3455,3455,0
20230906,185400,715105970,3455,3455,3455,3455,0
20230906,185300,715105970,3455,3455,3455,3455,0
20230906,185200,715105970,3455,3455,3455,3455,5849
20230906,185100,715105970,3455,3455,3455,3455,0
20230906,185000,715105970,3455,3455,3455,3455,0
20230906,184900,715105970,3455,3455,3455,3455,0
20230906,184800,715105970,3455,3455,3455,3455,0
20230906,184700,715105970,3455,3455,3455,3455,0
20230906,184600,715105970,3455,3455,3455,3455,0
20230906,184500,715105970,3455,3455,3455,3455,0
20230906,184400,715105970,3455,3455,3455,3455,0
20230906,184300,715105970,3455,3455,3455,3455,0
20230906,184200,715105970,3455,3455,3455,3455,0
20230906,184100,715105970,3455,3455,3455,3455,0
20230906,184000,715105970,3455,3455,3455,3455,0
20230906,183900,715105970,3455,3455,3455,3455,0
20230906,183800,715105970,3455,3455,3455,3455,0
20230906,183700,715105970,3455,3455,3455,3455,0
20230906,183600,715105970,3455,3455,3455,3455,0
20230906,183500,715105970,3455,3455,3455,3455,0
20230906,183400,715105970,3455,3455,3455,3455,0
20230906,183300,715105970,3455,3455,3455,3455,0
20230906,183200,715105970,3455,3455,3455,3455,0
20230906,183100,715105970,3455,3455,3455,3455,0
20230906,183000,715105970,3455,3455,3455,3455,0
20230906,182900,715105970,3455,3455,3455,3455,0
20230906,182800,715105970,3455,3455,3455,3455,0
20230906,182700,715105970,3455,3455,3455,3455,0
20230906,182600,715105970,3455,3455,3455,3455,0
20230906,182500,715105970,3455,3455,3455,3455,0
20230906,182400,715105970,3455,3455,3455,3455,0
20230906,182300,715105970,3455,3455,3455,3455,0
20230906,182200,715105970,3455,3455,3455,3455,5849
20230906,182100,715105970,3455,3455,3455,3455,0
20230906,182000,715105970,3455,3455,3455,3455,0
20230906,181900,715105970,3455,3455,3455,3455,0
20230906,181800,715105970,3455,3455,3455,3455,0
20230906,181700,715105970,3455,3455,3455,3455,0
20230906,181600,715105970,3455,3455,3455,3455,0
20230906,181500,715105970,3455,3455,3455,3455,0
20230906,181400,715105970,3455,3455,3455,3455,0
20230906,181300,715105970,3455,3455,3455,3455,0
20230906,181200,715105970,3455,3455,3455,3455,0
20230906,181100,715105970,3455,3455,3455,3455,0
20230906,181000,715105970,3455,3455,3455,3455,0
20230906,180900,715105970,3455,3455,3455,3455,0
20230906,180800,715105970,3455,3455,3455,3455,0
20230906,180700,715105970,3455,3455,3455,3455,0
20230906,180600,715105970,3455,3455,3455,3455,0
20230906,180500,715105970,3455,3455,3455,3455,0
20230906,180400,715105970,3455,3455,3455,3455,0
20230906,180300,715105970,3455,3455,3455,3455,0
20230906,180200,715105970,3455,3455,3455,3455,0
20230906,180100,715105970,3455,3455,3455,3455,0
20230906,180000,715105970,3455,3455,3455,3455,0
20230906,175900,715105970,3455,3455,3455,3455,0
20230906,175800,715105970,3455,3455,3455,3455,0
20230906,175700,715105970,3455,3455,3455,3455,0
20230906,175600,715105970,3455,3455,3455,3455,0
20230906,175500,715105970,3455,3455,3455,3455,0
20230906,175400,715105970,3455,3455,3455,3455,0
20230906,175300,715105970,3455,3455,3455,3455,0
20230906,175200,715105970,3455,3455,3455,3455,5849
20230906,175100,715105970,3455,3455,3455,3455,0
20230906,175000,715105970,3455,3455,3455,3455,0
20230906,174900,715105970,3455,3455,3455,3455,0
20230906,174800,715105970,3455,3455,3455,3455,0
20230906,174700,715105970,3455,3455,3455,3455,0
20230906,174600,715105970,3455,3455,3455,3455,0
20230906,174500,715105970,3455,3455,3455,3455,0
20230906,174400,715105970,3455,3455,3455,3455,0
20230906,174300,715105970,3455,3455,3455,3455,0
20230906,174200,715105970,3455,3455,3455,3455,0
20230906,174100,715105970,3455,3455,3455,3455,0
20230906,174000,715105970,3455,3455,3455,3455,0
20230906,173900,715105970,3455,3455,3455,3455,0
20230906,173800,715105970,3455,3455,3455,3455,0
20230906,173700,715105970,3455,3455,3455,3455,0
20230906,173600,715105970,3455,3455,3455,3455,0
20230906,173500,715105970,3455,3455,3455,3455,0
20230906,173400,715105970,3455,3455,3455,3455,0
20230906,173300,715105970,3455,3455,3455,3455,0
20230906,173200,715105970,3455,3455,3455,3455,0
20230906,173100,715105970,3455,3455,3455,3455,0
20230906,173000,715105970,3455,3455,3455,3455,0
20230906,172900,715105970,3455,3455,3455,3455,0
20230906,172800,715105970,3455,3455,3455,3455,0
20230906,172700,715105970,3455,3455,3455,3455,0
20230906,172600,715105970,3455,3455,3455,3455,0
20230906,172500,715105970,3455,3455,3455,3455,0
20230906,172400,715105970,3455,3455,3455,3455,0
20230906,172300,715105970,3455,3455,3455,3455,0
20230906,172200,715105970,3455,3455,3455,3455,5849
20230906,172100,715105970,3455,3455,3455,3455,0
20230906,172000,715105970,3455,3455,3455,3455,0
20230906,171900,715105970,3455,3455,3455,3455,0
20230906,171800,715105970,3455,3455,3455,3455,0
20230906,171700,715105970,3455,3455,3455,3455,0
20230906,171600,715105970,3455,3455,3455,3455,0
20230906,171500,715105970,3455,3455,3455,3455,0
20230906,171400,715105970,3455,3455,3455,3455,0
20230906,171300,715105970,3455,3455,3455,3455,0
20230906,171200,715105970,3455,3455,3455,3455,0
20230906,171100,715105970,3455,3455,3455,3455,0
20230906,171000,715105970,3455,3455,3455,3455,0
20230906,170900,715105970,3455,3455,3455,3455,0
20230906,170800,715105970,3455,3455,3455,3455,0
20230906,170700,715105970,3455,3455,3455,3455,0
20230906,170600,715105970,3455,3455,3455,3455,0
20230906,170500,715105970,3455,3455,3455,3455,0
20230906,170400,715105970,3455,3455,3455,3455,0
20230906,170300,715105970,3455,3455,3455,3455,0
20230906,170200,715105970,3455,3455,3455,3455,0
20230906,170100,715105970,3455,3455,3455,3455,0
20230906,170000,715105970,3455,3455,3455,3455,0
20230906,165900,715105970,3455,3455,3455,3455,0
20230906,165800,715105970,3455,3455,3455,3455,0
20230906,165700,715105970,3455,3455,3455,3455,0
20230906,165600,715105970,3455,3455,3455,3455,0
20230906,165500,715105970,3455,3455,3455,3455,0
20230906,165400,715105970,3455,3455,3455,3455,0
20230906,165300,715105970,3455,3455,3455,3455,0
20230906,165200,715105970,3455,3455,3455,3455,5849
20230906,165100,715105970,3455,3455,3455,3455,0
20230906,165000,715105970,3455,3455,3455,3455,0
20230906,164900,715105970,3455,3455,3455,3455,0
20230906,164800,715105970,3455,3455,3455,3455,0
20230906,164700,715105970,3455,3455,3455,3455,0
20230906,164600,715105970,3455,3455,3455,3455,0
20230906,164500,715105970,3455,3455,3455,3455,0
20230906,164400,715105970,3455,3455,3455,3455,0
20230906,164300,715105970,3455,3455,3455,3455,0
20230906,164200,715105970,3455,3455,3455,3455,0
20230906,164100,715105970,3455,3455,3455,3455,0
20230906,164000,715105970,3455,3455,3455,3455,0
20230906,163900,715105970,3455,3455,3455,3455,0
20230906,163800,715105970,3455,3455,3455,3455,0
20230906,163700,715105970,3455,3455,3455,3455,0
20230906,163600,715105970,3455,3455,3455,3455,0
20230906,163500,715105970,3455,3455,3455,3455,0
20230906,163400,715105970,3455,3455,3455,3455,0
20230906,163300,715105970,3455,3455,3455,3455,0
20230906,163200,715105970,3455,3455,3455,3455,0
20230906,163100,715105970,3455,3455,3455,3455,0
20230906,163000,715105970,3455,3455,3455,3455,0
20230906,162900,715105970,3455,3455,3455,3455,0
20230906,162800,715105970,3455,3455,3455,3455,0
20230906,162700,715105970,3455,3455,3455,3455,0
20230906,162600,715105970,3455,3455,3455,3455,0
20230906,162500,715105970,3455,3455,3455,3455,0
20230906,162400,715105970,3455,3455,3455,3455,0
20230906,162300,715105970,3455,3455,3455,3455,0
20230906,162200,715105970,3455,3455,3455,3455,5849
20230906,162100,715105970,3455,3455,3455,3455,0
20230906,162000,715105970,3455,3455,3455,3455,0
20230906,161900,715105970,3455,3455,3455,3455,0
20230906,161800,715105970,3455,3455,3455,3455,0
20230906,161700,715105970,3455,3455,3455,3455,0
20230906,161600,715105970,3455,3455,3455,3455,0
20230906,161500,715105970,3455,3455,3455,3455,0
20230906,161400,715105970,3455,3455,3455,3455,0
20230906,161300,715105970,3455,3455,3455,3455,0
20230906,161200,715105970,3455,3455,3455,3455,0
20230906,161100,715105970,3455,3455,3455,3455,0
20230906,161000,715105970,3455,3455,3455,3455,0
20230906,160900,715105970,3455,3455,3455,3455,0
20230906,160800,715105970,3455,3455,3455,3455,0
20230906,160700,715105970,3455,3455,3455,3455,0
20230906,160600,715105970,3455,3455,3455,3455,0
20230906,160500,715105970,3455,3455,3455,3455,0
20230906,160400,715105970,3455,3455,3455,3455,0
20230906,160300,715105970,3455,3455,3455,3455,0
20230906,160200,715105970,3455,3455,3455,3455,0
20230906,160100,715105970,3455,3455,3455,3455,0
20230906,160000,715105970,3455,3455,3455,3455,0
20230906,155900,715105970,3455,3455,3455,3455,0
20230906,155800,715105970,3455,3455,3455,3455,0
20230906,155700,715105970,3455,3455,3455,3455,0
20230906,155600,715105970,3455,3455,3455,3455,0
20230906,155500,715105970,3455,3455,3455,3455,0
20230906,155400,715105970,3455,3455,3455,3455,0
20230906,155300,715105970,3455,3455,3455,3455,0
20230906,155200,715105970,3455,3455,3455,3455,5849
20230906,155100,715105970,3455,3455,3455,3455,0
20230906,155000,715105970,3455,3455,3455,3455,0
20230906,154900,715105970,3455,3455,3455,3455,0
20230906,154800,715105970,3455,3455,3455,3455,0
20230906,154700,715105970,3455,3455,3455,3455,0
20230906,154600,715105970,3455,3455,3455,3455,0
20230906,154500,715105970,3455,3455,3455,3455,0
20230906,154400,715105970,3455,3455,3455,3455,0
20230906,154300,715105970,3455,3455,3455,3455,0
20230906,154200,715105970,3455,3455,3455,3455,0
20230906,154100,715105970,3455,3455,3455,3455,0
20230906,154000,715105970,3455,3455,3455,3455,0
20230906,153900,715105970,3455,3455,3455,3455,0
20230906,153800,715105970,3455,3455,3455,3455,0
20230906,153700,715105970,3455,3455,3455,3455,0
20230906,153600,715105970,3455,3455,3455,3455,0
20230906,153500,715105970,3455,3455,3455,3455,0
20230906,153400,715105970,3455,3455,3455,3455,0
20230906,153300,715105970,3455,3455,3455,3455,0
20230906,153200,715105970,3455,3455,3455,3455,0
20230906,153100,715105970,3455,3455,3455,3455,0
20230906,153000,715105970,3455,3455,3455,3455,5849
20230906,152900,694897675,3425,3425,3425,3425,0
20230906,152800,694897675,3425,3425,3425,3425,0
20230906,152700,694897675,3425,3425,3425,3425,0
20230906,152600,694897675,3425,3425,3425,3425,0
20230906,152500,694897675,3425,3425,3425,3425,0
20230906,152400,694897675,3425,3425,3425,3425,0
20230906,152300,694897675,3425,3425,3425,3425,0
20230906,152200,694897675,3425,3425,3425,3425,0
20230906,152100,694897675,3425,3425,3425,3425,0
20230906,152000,694897675,3425,3425,3425,3425,0
20230906,151900,694897675,3425,3435,3435,3425,3920
20230906,151800,681468730,3435,3435,3440,3435,30
20230906,151700,681365675,3435,3435,3435,3435,1
20230906,151600,681362240,3420,3425,3425,3420,2000
20230906,151500,674516915,3435,3430,3435,3425,4857
20230906,151400,657858910,3430,3430,3430,3430,0
20230906,151300,657858910,3430,3430,3430,3430,11
20230906,151200,657821180,3435,3430,3435,3430,41
20230906,151100,657680545,3435,3435,3435,3435,0
20230906,151000,657680545,3435,3425,3435,3425,52
20230906,150900,657502425,3435,3430,3435,3430,60
20230906,150800,657296560,3425,3425,3425,3425,0
20230906,150700,657296560,3425,3425,3425,3425,0
20230906,150600,657296560,3425,3430,3430,3425,107
20230906,150500,656929585,3430,3430,3430,3430,20
20230906,150400,656860985,3430,3425,3430,3425,247
20230906,150300,656014425,3430,3430,3430,3430,0
20230906,150200,656014425,3430,3430,3430,3430,0
20230906,150100,656014425,3430,3430,3430,3430,0
20230906,150000,656014425,3430,3430,3430,3420,439
20230906,145900,654513025,3425,3425,3425,3425,0
20230906,145800,654513025,3425,3425,3425,3420,517
20230906,145700,652743740,3425,3425,3425,3425,1
20230906,145600,652740315,3415,3435,3435,3415,9001
20230906,145500,621975850,3435,3435,3435,3435,1
20230906,145400,621972415,3420,3425,3425,3420,1609
20230906,145300,616469100,3440,3425,3440,3420,1774
20230906,145200,610399925,3425,3425,3425,3425,1004
20230906,145100,606961225,3425,3430,3430,3420,1471
20230906,145000,601920955,3435,3430,3435,3430,180
20230906,144900,601302830,3420,3430,3430,3420,9058
20230906,144800,570265210,3435,3440,3440,3435,190
20230906,144700,569612295,3440,3440,3440,3440,30
20230906,144600,569509095,3440,3440,3440,3440,606
20230906,144500,567424455,3430,3430,3430,3430,0
20230906,144400,567424455,3430,3430,3430,3430,506
20230906,144300,565688875,3440,3440,3440,3440,20
20230906,144200,565620075,3430,3430,3430,3430,303
20230906,144100,564580785,3440,3435,3440,3435,147
20230906,144000,564075830,3435,3435,3435,3435,441
20230906,143900,562560995,3435,3435,3435,3435,0
20230906,143800,562560995,3435,3435,3440,3435,300
20230906,143700,561530485,3435,3435,3435,3435,200
20230906,143600,560843485,3435,3445,3445,3435,316
20230906,143500,559756445,3445,3445,3445,3445,648
20230906,143400,557524085,3450,3450,3450,3450,3
20230906,143300,557513735,3455,3455,3455,3455,0
20230906,143200,557513735,3455,3455,3455,3455,50
20230906,143100,557340985,3460,3460,3460,3460,0
20230906,143000,557340985,3460,3460,3460,3460,0
20230906,142900,557340985,3460,3440,3460,3440,2119
20230906,142800,550025165,3445,3445,3445,3445,0
20230906,142700,550025165,3445,3445,3445,3445,1
20230906,142600,550021720,3440,3440,3440,3440,382
20230906,142500,548707640,3440,3440,3440,3440,0
20230906,142400,548707640,3440,3440,3440,3440,0
20230906,142300,548707640,3440,3430,3440,3430,839
20230906,142200,545829860,3440,3440,3440,3440,1
20230906,142100,545826420,3435,3440,3440,3435,599
20230906,142000,543767355,3445,3445,3445,3445,0
20230906,141900,543767355,3445,3445,3445,3445,0
20230906,141800,543767355,3445,3435,3445,3435,2
20230906,141700,543760475,3435,3440,3440,3435,676
20230906,141600,541437965,3450,3450,3450,3450,0
20230906,141500,541437965,3450,3450,3450,3450,0
20230906,141400,541437965,3450,3450,3450,3450,100
20230906,141300,541092965,3450,3450,3450,3450,1
20230906,141200,541089515,3435,3435,3435,3435,0
20230906,141100,541089515,3435,3435,3435,3435,0
20230906,141000,541089515,3435,3435,3435,3435,40
20230906,140900,540952115,3435,3435,3435,3435,50
20230906,140800,540780365,3435,3435,3435,3435,2130
20230906,140700,533463815,3440,3440,3440,3440,150
20230906,140600,532947815,3445,3440,3445,3440,1581
20230906,140500,527502865,3435,3440,3440,3435,810
20230906,140400,524718965,3445,3445,3445,3445,100
20230906,140300,524374465,3440,3440,3440,3440,0
20230906,140200,524374465,3440,3440,3440,3440,101
20230906,140100,524027025,3440,3440,3440,3440,55
20230906,140000,523837825,3445,3450,3450,3445,749
20230906,135900,521257160,3445,3445,3445,3445,7
20230906,135800,521233045,3445,3445,3445,3445,0
20230906,135700,521233045,3445,3450,3450,3445,203
20230906,135600,520533645,3445,3445,3445,3445,1
20230906,135500,520530200,3440,3440,3440,3440,0
20230906,135400,520530200,3440,3445,3445,3440,310
20230906,135300,519462765,3445,3445,3445,3445,675
20230906,135200,517137390,3445,3445,3445,3445,100
20230906,135100,516792890,3450,3450,3450,3450,35
20230906,135000,516672140,3450,3450,3450,3450,50
20230906,134900,516499640,3450,3445,3450,3445,290
20230906,134800,515499145,3450,3450,3450,3450,743
20230906,134700,512935795,3450,3450,3450,3450,1
20230906,134600,512932345,3445,3445,3445,3445,240
20230906,134500,512105545,3455,3455,3455,3455,274
20230906,134400,511158875,3455,3455,3455,3455,5
20230906,134300,511141600,3455,3455,3455,3455,40
20230906,134200,511003400,3455,3455,3455,3455,245
20230906,134100,510156925,3455,3455,3455,3455,0
20230906,134000,510156925,3455,3455,3455,3455,0
20230906,133900,510156925,3455,3455,3455,3455,0
20230906,133800,510156925,3455,3455,3455,3455,10
20230906,133700,510122375,3455,3445,3455,3445,2444
20230906,133600,501700415,3445,3445,3445,3445,36
20230906,133500,501576395,3445,3445,3450,3445,190
20230906,133400,500921120,3445,3440,3445,3440,818
20230906,133300,498105470,3440,3440,3440,3440,1
20230906,133200,498102030,3435,3435,3435,3435,0
20230906,133100,498102030,3435,3435,3435,3435,0
20230906,133000,498102030,3435,3435,3435,3435,0
20230906,132900,498102030,3435,3435,3435,3435,0
20230906,132800,498102030,3435,3435,3435,3435,0
20230906,132700,498102030,3435,3435,3435,3435,2
20230906,132600,498095160,3430,3430,3430,3430,0
20230906,132500,498095160,3430,3430,3430,3430,0
20230906,132400,498095160,3430,3430,3430,3430,0
20230906,132300,498095160,3430,3435,3435,3430,264
20230906,132200,497189625,3440,3440,3440,3440,0
20230906,132100,497189625,3440,3440,3440,3440,0
20230906,132000,497189625,3440,3445,3445,3440,109
20230906,131900,496814660,3445,3445,3445,3445,107
20230906,131800,496446045,3445,3445,3445,3445,0
20230906,131700,496446045,3445,3445,3445,3445,300
20230906,131600,495412545,3440,3430,3440,3430,218
20230906,131500,494664435,3430,3430,3430,3430,2054
20230906,131400,487619215,3430,3430,3430,3430,0
20230906,131300,487619215,3430,3430,3430,3430,661
20230906,131200,485351985,3430,3430,3430,3430,0
20230906,131100,485351985,3430,3430,3430,3430,6
20230906,131000,485331405,3430,3430,3430,3430,0
20230906,130900,485331405,3430,3430,3430,3430,0
20230906,130800,485331405,3430,3435,3435,3430,1270
20230906,130700,480974050,3430,3430,3430,3430,0
20230906,130600,480974050,3430,3430,3430,3430,0
20230906,130500,480974050,3430,3430,3430,3430,0
20230906,130400,480974050,3430,3430,3430,3430,0
20230906,130300,480974050,3430,3430,3430,3430,0
20230906,130200,480974050,3430,3430,3430,3430,0
20230906,130100,480974050,3430,3430,3430,3430,0
20230906,130000,480974050,3430,3430,3430,3430,200
20230906,125900,480288050,3430,3440,3440,3430,788
20230906,125800,477580695,3440,3440,3440,3440,0
20230906,125700,477580695,3440,3440,3440,3440,0
20230906,125600,477580695,3440,3440,3440,3440,8
20230906,125500,477553175,3440,3440,3440,3440,31
20230906,125400,477446535,3445,3435,3445,3435,199
20230906,125300,476761595,3435,3430,3435,3430,666
20230906,125200,474476345,3430,3430,3430,3430,0
20230906,125100,474476345,3430,3430,3430,3430,0
20230906,125000,474476345,3430,3435,3435,3430,1507
20230906,124900,469304045,3435,3435,3435,3435,0
20230906,124800,469304045,3435,3435,3435,3435,238
20230906,124700,468486515,3430,3430,3430,3430,207
20230906,124600,467776505,3425,3425,3425,3425,0
20230906,124500,467776505,3425,3425,3425,3425,2
20230906,124400,467769655,3425,3425,3425,3425,0
20230906,124300,467769655,3425,3425,3425,3425,0
20230906,124200,467769655,3425,3425,3425,3425,0
20230906,124100,467769655,3425,3430,3430,3425,2400
20230906,124000,459549605,3425,3425,3425,3425,166
20230906,123900,458981055,3430,3430,3430,3430,30
20230906,123800,458878155,3435,3435,3435,3435,0
20230906,123700,458878155,3435,3435,3435,3435,0
20230906,123600,458878155,3435,3430,3435,3430,1784
20230906,123500,452750220,3430,3435,3435,3430,644
20230906,123400,450540800,3435,3435,3435,3435,18
20230906,123300,450478970,3435,3435,3435,3435,10
20230906,123200,450444620,3435,3435,3435,3435,2
20230906,123100,450437750,3435,3435,3435,3435,0
20230906,123000,450437750,3435,3435,3435,3435,297
20230906,122900,449417555,3435,3435,3435,3435,0
20230906,122800,449417555,3435,3435,3435,3435,0
20230906,122700,449417555,3435,3435,3435,3435,0
20230906,122600,449417555,3435,3435,3435,3435,0
20230906,122500,449417555,3435,3435,3435,3435,0
20230906,122400,449417555,3435,3435,3435,3435,0
20230906,122300,449417555,3435,3435,3435,3435,152
20230906,122200,448895435,3440,3440,3440,3440,0
20230906,122100,448895435,3440,3440,3440,3440,30
20230906,122000,448792235,3440,3435,3440,3435,70
20230906,121900,448551585,3435,3435,3435,3435,0
20230906,121800,448551585,3435,3435,3435,3435,0
20230906,121700,448551585,3435,3435,3435,3435,0
20230906,121600,448551585,3435,3435,3435,3435,0
20230906,121500,448551585,3435,3435,3435,3435,6
20230906,121400,448530975,3425,3430,3430,3425,2779
20230906,121300,439010685,3430,3430,3430,3430,100
20230906,121200,438667685,3430,3430,3430,3430,0
20230906,121100,438667685,3430,3430,3430,3430,300
20230906,121000,437638685,3430,3430,3430,3430,0
20230906,120900,437638685,3430,3430,3430,3430,0
20230906,120800,437638685,3430,3430,3430,3430,0
20230906,120700,437638685,3430,3430,3430,3430,0
20230906,120600,437638685,3430,3435,3435,3430,318
20230906,120500,436547920,3440,3440,3440,3440,0
20230906,120400,436547920,3440,3440,3440,3440,168
20230906,120300,435970000,3440,3440,3440,3440,0
20230906,120200,435970000,3440,3440,3440,3440,7
20230906,120100,435945920,3440,3440,3440,3440,100
20230906,120000,435601920,3435,3435,3435,3435,100
20230906,115900,435258420,3435,3435,3435,3435,32
20230906,115800,435148500,3435,3435,3435,3435,98
20230906,115700,434811870,3430,3445,3445,3430,1543
20230906,115600,429511930,3455,3455,3455,3455,0
20230906,115500,429511930,3455,3455,3455,3455,0
20230906,115400,429511930,3455,3455,3455,3455,0
20230906,115300,429511930,3455,3455,3455,3455,0
20230906,115200,429511930,3455,3455,3455,3455,0
20230906,115100,429511930,3455,3455,3455,3455,0
20230906,115000,429511930,3455,3455,3455,3455,0
20230906,114900,429511930,3455,3455,3455,3455,1
20230906,114800,429508475,3455,3455,3455,3455,0
20230906,114700,429508475,3455,3455,3455,3455,2
20230906,114600,429501565,3440,3440,3440,3440,0
20230906,114500,429501565,3440,3445,3445,3440,314
20230906,114400,428419840,3445,3445,3445,3445,21
20230906,114300,428347495,3455,3455,3455,3455,0
20230906,114200,428347495,3455,3455,3455,3455,0
20230906,114100,428347495,3455,3445,3455,3445,135
20230906,114000,427882070,3450,3450,3450,3450,258
20230906,113900,426991970,3450,3450,3450,3450,0
20230906,113800,426991970,3450,3450,3450,3450,1
20230906,113700,426988520,3435,3445,3445,3435,346
20230906,113600,425797835,3455,3450,3455,3450,5991
20230906,113500,405100385,3430,3430,3430,3430,0
20230906,113400,405100385,3430,3440,3440,3430,3586
20230906,113300,392794295,3440,3440,3440,3440,10
20230906,113200,392759895,3435,3435,3435,3435,0
20230906,113100,392759895,3435,3435,3435,3435,130
20230906,113000,392313345,3435,3435,3435,3435,0
20230906,112900,392313345,3435,3440,3440,3435,1543
20230906,112800,387008840,3450,3450,3450,3450,0
20230906,112700,387008840,3450,3450,3450,3450,0
20230906,112600,387008840,3450,3440,3450,3440,7
20230906,112500,386984700,3440,3445,3445,3440,838
20230906,112400,384101790,3445,3445,3445,3445,62
20230906,112300,383888200,3445,3445,3445,3440,1226
20230906,112200,379667155,3450,3450,3450,3450,111
20230906,112100,379284205,3450,3450,3450,3450,0
20230906,112000,379284205,3450,3450,3450,3450,0
20230906,111900,379284205,3450,3450,3450,3450,5
20230906,111800,379266955,3445,3445,3445,3445,10
20230906,111700,379232505,3445,3445,3445,3445,0
20230906,111600,379232505,3445,3445,3445,3445,152
20230906,111500,378708865,3445,3445,3445,3445,0
20230906,111400,378708865,3445,3455,3455,3445,11263
20230906,111300,339896340,3455,3460,3465,3455,762
20230906,111200,337263055,3460,3460,3460,3460,61
20230906,111100,337051995,3460,3460,3460,3460,139
20230906,111000,336571055,3455,3455,3455,3455,0
20230906,110900,336571055,3455,3460,3460,3455,3282
20230906,110800,325225125,3460,3465,3465,3460,1620
20230906,110700,319611870,3470,3470,3470,3470,0
20230906,110600,319611870,3470,3470,3470,3470,0
20230906,110500,319611870,3470,3470,3470,3470,292
20230906,110400,318598630,3470,3470,3470,3470,0
20230906,110300,318598630,3470,3470,3470,3470,1
20230906,110200,318595160,3470,3470,3470,3470,130
20230906,110100,318144060,3470,3465,3470,3465,838
20230906,110000,315237890,3465,3465,3465,3465,0
20230906,105900,315237890,3465,3465,3465,3465,171
20230906,105800,314645375,3470,3470,3470,3470,133
20230906,105700,314183865,3470,3470,3470,3470,300
20230906,105600,313142865,3475,3475,3475,3475,1
20230906,105500,313139390,3475,3475,3475,3475,0
20230906,105400,313139390,3475,3470,3475,3465,520
20230906,105300,311337575,3470,3470,3470,3470,493
20230906,105200,309626865,3470,3475,3475,3470,1598
20230906,105100,304081750,3475,3475,3475,3475,7
20230906,105000,304057425,3470,3470,3470,3470,119
20230906,104900,303644495,3470,3470,3470,3470,358
20230906,104800,302402235,3475,3475,3475,3475,0
20230906,104700,302402235,3475,3470,3475,3470,8
20230906,104600,302374470,3470,3470,3470,3470,0
20230906,104500,302374470,3470,3470,3470,3470,7
20230906,104400,302350180,3475,3475,3475,3475,0
20230906,104300,302350180,3475,3475,3475,3475,1
20230906,104200,302346705,3460,3460,3460,3460,20
20230906,104100,302277505,3460,3475,3475,3460,1002
20230906,104000,298809080,3475,3475,3475,3465,565
20230906,103900,296850035,3480,3465,3480,3465,2844
20230906,103800,286971730,3465,3460,3465,3460,343
20230906,103700,285784730,3455,3455,3455,3455,0
20230906,103600,285784730,3455,3455,3455,3455,213
20230906,103500,285048815,3455,3460,3460,3455,2
20230906,103400,285041900,3455,3455,3455,3455,144
20230906,103300,284544380,3465,3465,3465,3465,20
20230906,103200,284475080,3465,3465,3465,3465,5
20230906,103100,284457755,3465,3465,3465,3465,5
20230906,103000,284440430,3465,3465,3465,3465,73
20230906,102900,284187485,3455,3455,3455,3455,0
20230906,102800,284187485,3455,3455,3455,3455,0
20230906,102700,284187485,3455,3455,3455,3455,473
20230906,102600,282553270,3455,3455,3455,3455,0
20230906,102500,282553270,3455,3455,3455,3455,454
20230906,102400,280984700,3460,3460,3460,3460,3341
20230906,102300,269424840,3460,3465,3465,3460,500
20230906,102200,267693340,3465,3465,3465,3465,50
20230906,102100,267520090,3465,3465,3465,3465,256
20230906,102000,266633050,3465,3465,3465,3465,101
20230906,101900,266283085,3470,3465,3470,3465,256
20230906,101800,265395985,3460,3460,3460,3460,28
20230906,101700,265299105,3460,3460,3460,3460,0
20230906,101600,265299105,3460,3460,3460,3460,0
20230906,101500,265299105,3460,3465,3465,3460,280
20230906,101400,264330285,3460,3460,3460,3460,3106
20230906,101300,253583525,3460,3465,3465,3460,852
20230906,101200,250632065,3465,3465,3465,3465,300
20230906,101100,249592565,3465,3465,3465,3465,56
20230906,101000,249398525,3465,3465,3465,3465,361
20230906,100900,248147660,3465,3465,3465,3465,0
20230906,100800,248147660,3465,3465,3465,3465,0
20230906,100700,248147660,3465,3465,3465,3465,288
20230906,100600,247149740,3465,3470,3470,3465,1000
20230906,100500,243684020,3465,3470,3470,3465,1000
20230906,100400,240217090,3470,3470,3470,3470,0
20230906,100300,240217090,3470,3470,3475,3470,1101
20230906,100200,236391635,3470,3475,3475,3470,198
20230906,100100,235703590,3480,3475,3480,3475,1437
20230906,100000,230707825,3480,3465,3480,3465,665
20230906,095900,228395080,3480,3460,3480,3460,8235
20230906,095800,199784020,3460,3460,3460,3460,380
20230906,095700,198469220,3460,3465,3470,3460,353
20230906,095600,197247310,3465,3465,3465,3465,627
20230906,095500,195074755,3465,3470,3470,3465,309
20230906,095400,194003780,3465,3465,3465,3460,295
20230906,095300,192981655,3465,3470,3470,3465,444
20230906,095200,191441695,3475,3475,3475,3475,0
20230906,095100,191441695,3475,3470,3475,3470,1201
20230906,095000,187273740,3460,3460,3460,3460,36
20230906,094900,187149180,3460,3470,3470,3460,180
20230906,094800,186525370,3475,3475,3475,3475,1026
20230906,094700,182960020,3470,3455,3470,3450,3680
20230906,094600,170231035,3455,3465,3465,3455,502
20230906,094500,168496465,3465,3460,3465,3460,98
20230906,094400,168157335,3460,3455,3460,3450,1383
20230906,094300,163381455,3455,3455,3455,3455,514
20230906,094200,161605585,3455,3460,3460,3455,77
20230906,094100,161339375,3460,3460,3460,3460,1041
20230906,094000,157737515,3460,3460,3460,3460,1000
20230906,093900,154277515,3460,3460,3460,3460,0
20230906,093800,154277515,3460,3460,3460,3460,352
20230906,093700,153059595,3460,3460,3460,3460,56
20230906,093600,152865835,3465,3460,3465,3460,305
20230906,093500,151810010,3465,3460,3465,3460,1214
20230906,093400,147603520,3465,3465,3465,3460,467
20230906,093300,145987690,3465,3465,3470,3460,1195
20230906,093200,141849490,3455,3470,3470,3455,679
20230906,093100,139501425,3470,3460,3470,3460,465
20230906,093000,137890690,3470,3470,3470,3470,300
20230906,092900,136849690,3470,3470,3470,3470,300
20230906,092800,135808690,3470,3470,3470,3470,1888
20230906,092700,129257330,3475,3475,3475,3475,0
20230906,092600,129257330,3475,3465,3475,3465,4883
20230906,092500,112314175,3465,3465,3465,3465,30
20230906,092400,112210225,3470,3450,3470,3450,5139
20230906,092300,94448925,3445,3425,3445,3425,1238
20230906,092200,90194960,3425,3435,3435,3415,2915
20230906,092100,80215130,3435,3435,3435,3435,0
20230906,092000,80215130,3435,3435,3435,3435,213
20230906,091900,79483475,3435,3435,3435,3435,13
20230906,091800,79438820,3435,3435,3435,3435,24
20230906,091700,79356380,3435,3450,3450,3435,1931
20230906,091600,72697685,3440,3445,3450,3440,554
20230906,091500,70790845,3450,3430,3450,3425,309
20230906,091400,69725365,3425,3425,3425,3425,476
20230906,091300,68095065,3420,3425,3425,3420,2333
20230906,091200,60113815,3425,3440,3440,3420,2785
20230906,091100,50566085,3450,3450,3450,3450,115
20230906,091000,50169335,3450,3450,3450,3450,2
20230906,090900,50162435,3430,3430,3450,3430,214
20230906,090800,49428315,3425,3440,3440,3420,3871
20230906,090700,36144020,3440,3445,3445,3440,1631
20230906,090600,30525825,3455,3450,3455,3450,156
20230906,090500,29986850,3450,3445,3450,3445,247
20230906,090400,29135765,3440,3445,3445,3440,1506
20230906,090300,23949725,3450,3455,3455,3450,381
20230906,090200,22634840,3450,3450,3455,3450,1786
20230906,090100,16472190,3450,3460,3460,3450,122
20230906,090000,16050170,3460,3440,3460,3440,4663