KissMeData/078350/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193700,1148952510,12680,12680,12680,12680,461
20230906,193600,1148952510,12680,12680,12680,12680,0
20230906,193500,1148952510,12680,12680,12680,12680,0
20230906,193400,1148952510,12680,12680,12680,12680,0
20230906,193300,1148952510,12680,12680,12680,12680,0
20230906,193200,1148952510,12680,12680,12680,12680,0
20230906,193100,1148952510,12680,12680,12680,12680,0
20230906,193000,1148952510,12680,12680,12680,12680,0
20230906,192900,1148952510,12680,12680,12680,12680,0
20230906,192800,1148952510,12680,12680,12680,12680,0
20230906,192700,1148952510,12680,12680,12680,12680,0
20230906,192600,1148952510,12680,12680,12680,12680,0
20230906,192500,1148952510,12680,12680,12680,12680,0
20230906,192400,1148952510,12680,12680,12680,12680,0
20230906,192300,1148952510,12680,12680,12680,12680,0
20230906,192200,1148952510,12680,12680,12680,12680,0
20230906,192100,1148952510,12680,12680,12680,12680,0
20230906,192000,1148952510,12680,12680,12680,12680,0
20230906,191900,1148952510,12680,12680,12680,12680,0
20230906,191800,1148952510,12680,12680,12680,12680,0
20230906,191700,1148952510,12680,12680,12680,12680,0
20230906,191600,1148952510,12680,12680,12680,12680,0
20230906,191500,1148952510,12680,12680,12680,12680,0
20230906,191400,1148952510,12680,12680,12680,12680,0
20230906,191300,1148952510,12680,12680,12680,12680,0
20230906,191200,1148952510,12680,12680,12680,12680,0
20230906,191100,1148952510,12680,12680,12680,12680,0
20230906,191000,1148952510,12680,12680,12680,12680,0
20230906,190900,1148952510,12680,12680,12680,12680,0
20230906,190800,1148952510,12680,12680,12680,12680,0
20230906,190700,1148952510,12680,12680,12680,12680,461
20230906,190600,1148952510,12680,12680,12680,12680,0
20230906,190500,1148952510,12680,12680,12680,12680,0
20230906,190400,1148952510,12680,12680,12680,12680,0
20230906,190300,1148952510,12680,12680,12680,12680,0
20230906,190200,1148952510,12680,12680,12680,12680,0
20230906,190100,1148952510,12680,12680,12680,12680,0
20230906,190000,1148952510,12680,12680,12680,12680,0
20230906,185900,1148952510,12680,12680,12680,12680,0
20230906,185800,1148952510,12680,12680,12680,12680,0
20230906,185700,1148952510,12680,12680,12680,12680,0
20230906,185600,1148952510,12680,12680,12680,12680,0
20230906,185500,1148952510,12680,12680,12680,12680,0
20230906,185400,1148952510,12680,12680,12680,12680,0
20230906,185300,1148952510,12680,12680,12680,12680,0
20230906,185200,1148952510,12680,12680,12680,12680,0
20230906,185100,1148952510,12680,12680,12680,12680,0
20230906,185000,1148952510,12680,12680,12680,12680,0
20230906,184900,1148952510,12680,12680,12680,12680,0
20230906,184800,1148952510,12680,12680,12680,12680,0
20230906,184700,1148952510,12680,12680,12680,12680,0
20230906,184600,1148952510,12680,12680,12680,12680,0
20230906,184500,1148952510,12680,12680,12680,12680,0
20230906,184400,1148952510,12680,12680,12680,12680,0
20230906,184300,1148952510,12680,12680,12680,12680,0
20230906,184200,1148952510,12680,12680,12680,12680,0
20230906,184100,1148952510,12680,12680,12680,12680,0
20230906,184000,1148952510,12680,12680,12680,12680,0
20230906,183900,1148952510,12680,12680,12680,12680,0
20230906,183800,1148952510,12680,12680,12680,12680,0
20230906,183700,1148952510,12680,12680,12680,12680,461
20230906,183600,1148952510,12680,12680,12680,12680,0
20230906,183500,1148952510,12680,12680,12680,12680,0
20230906,183400,1148952510,12680,12680,12680,12680,0
20230906,183300,1148952510,12680,12680,12680,12680,0
20230906,183200,1148952510,12680,12680,12680,12680,0
20230906,183100,1148952510,12680,12680,12680,12680,0
20230906,183000,1148952510,12680,12680,12680,12680,0
20230906,182900,1148952510,12680,12680,12680,12680,0
20230906,182800,1148952510,12680,12680,12680,12680,0
20230906,182700,1148952510,12680,12680,12680,12680,0
20230906,182600,1148952510,12680,12680,12680,12680,0
20230906,182500,1148952510,12680,12680,12680,12680,0
20230906,182400,1148952510,12680,12680,12680,12680,0
20230906,182300,1148952510,12680,12680,12680,12680,0
20230906,182200,1148952510,12680,12680,12680,12680,0
20230906,182100,1148952510,12680,12680,12680,12680,0
20230906,182000,1148952510,12680,12680,12680,12680,0
20230906,181900,1148952510,12680,12680,12680,12680,0
20230906,181800,1148952510,12680,12680,12680,12680,0
20230906,181700,1148952510,12680,12680,12680,12680,0
20230906,181600,1148952510,12680,12680,12680,12680,0
20230906,181500,1148952510,12680,12680,12680,12680,0
20230906,181400,1148952510,12680,12680,12680,12680,0
20230906,181300,1148952510,12680,12680,12680,12680,0
20230906,181200,1148952510,12680,12680,12680,12680,0
20230906,181100,1148952510,12680,12680,12680,12680,0
20230906,181000,1148952510,12680,12680,12680,12680,0
20230906,180900,1148952510,12680,12680,12680,12680,0
20230906,180800,1148952510,12680,12680,12680,12680,0
20230906,180700,1148952510,12680,12680,12680,12680,461
20230906,180600,1148952510,12680,12680,12680,12680,0
20230906,180500,1148952510,12680,12680,12680,12680,0
20230906,180400,1148952510,12680,12680,12680,12680,0
20230906,180300,1148952510,12680,12680,12680,12680,0
20230906,180200,1148952510,12680,12680,12680,12680,0
20230906,180100,1148952510,12680,12680,12680,12680,0
20230906,180000,1148952510,12680,12680,12680,12680,0
20230906,175900,1148952510,12680,12680,12680,12680,0
20230906,175800,1148952510,12680,12680,12680,12680,0
20230906,175700,1148952510,12680,12680,12680,12680,0
20230906,175600,1148952510,12680,12680,12680,12680,0
20230906,175500,1148952510,12680,12680,12680,12680,0
20230906,175400,1148952510,12680,12680,12680,12680,0
20230906,175300,1148952510,12680,12680,12680,12680,0
20230906,175200,1148952510,12680,12680,12680,12680,0
20230906,175100,1148952510,12680,12680,12680,12680,0
20230906,175000,1148952510,12680,12680,12680,12680,0
20230906,174900,1148952510,12680,12680,12680,12680,0
20230906,174800,1148952510,12680,12680,12680,12680,0
20230906,174700,1148952510,12680,12680,12680,12680,0
20230906,174600,1148952510,12680,12680,12680,12680,0
20230906,174500,1148952510,12680,12680,12680,12680,0
20230906,174400,1148952510,12680,12680,12680,12680,0
20230906,174300,1148952510,12680,12680,12680,12680,0
20230906,174200,1148952510,12680,12680,12680,12680,0
20230906,174100,1148952510,12680,12680,12680,12680,0
20230906,174000,1148952510,12680,12680,12680,12680,0
20230906,173900,1148952510,12680,12680,12680,12680,0
20230906,173800,1148952510,12680,12680,12680,12680,0
20230906,173700,1148952510,12680,12680,12680,12680,461
20230906,173600,1148952510,12680,12680,12680,12680,0
20230906,173500,1148952510,12680,12680,12680,12680,0
20230906,173400,1148952510,12680,12680,12680,12680,0
20230906,173300,1148952510,12680,12680,12680,12680,0
20230906,173200,1148952510,12680,12680,12680,12680,0
20230906,173100,1148952510,12680,12680,12680,12680,0
20230906,173000,1148952510,12680,12680,12680,12680,0
20230906,172900,1148952510,12680,12680,12680,12680,0
20230906,172800,1148952510,12680,12680,12680,12680,0
20230906,172700,1148952510,12680,12680,12680,12680,0
20230906,172600,1148952510,12680,12680,12680,12680,0
20230906,172500,1148952510,12680,12680,12680,12680,0
20230906,172400,1148952510,12680,12680,12680,12680,0
20230906,172300,1148952510,12680,12680,12680,12680,0
20230906,172200,1148952510,12680,12680,12680,12680,0
20230906,172100,1148952510,12680,12680,12680,12680,0
20230906,172000,1148952510,12680,12680,12680,12680,0
20230906,171900,1148952510,12680,12680,12680,12680,0
20230906,171800,1148952510,12680,12680,12680,12680,0
20230906,171700,1148952510,12680,12680,12680,12680,0
20230906,171600,1148952510,12680,12680,12680,12680,0
20230906,171500,1148952510,12680,12680,12680,12680,0
20230906,171400,1148952510,12680,12680,12680,12680,0
20230906,171300,1148952510,12680,12680,12680,12680,0
20230906,171200,1148952510,12680,12680,12680,12680,0
20230906,171100,1148952510,12680,12680,12680,12680,0
20230906,171000,1148952510,12680,12680,12680,12680,0
20230906,170900,1148952510,12680,12680,12680,12680,0
20230906,170800,1148952510,12680,12680,12680,12680,0
20230906,170700,1148952510,12680,12680,12680,12680,461
20230906,170600,1148952510,12680,12680,12680,12680,0
20230906,170500,1148952510,12680,12680,12680,12680,0
20230906,170400,1148952510,12680,12680,12680,12680,0
20230906,170300,1148952510,12680,12680,12680,12680,0
20230906,170200,1148952510,12680,12680,12680,12680,0
20230906,170100,1148952510,12680,12680,12680,12680,0
20230906,170000,1148952510,12680,12680,12680,12680,0
20230906,165900,1148952510,12680,12680,12680,12680,0
20230906,165800,1148952510,12680,12680,12680,12680,0
20230906,165700,1148952510,12680,12680,12680,12680,0
20230906,165600,1148952510,12680,12680,12680,12680,0
20230906,165500,1148952510,12680,12680,12680,12680,0
20230906,165400,1148952510,12680,12680,12680,12680,0
20230906,165300,1148952510,12680,12680,12680,12680,0
20230906,165200,1148952510,12680,12680,12680,12680,0
20230906,165100,1148952510,12680,12680,12680,12680,0
20230906,165000,1148952510,12680,12680,12680,12680,0
20230906,164900,1148952510,12680,12680,12680,12680,0
20230906,164800,1148952510,12680,12680,12680,12680,0
20230906,164700,1148952510,12680,12680,12680,12680,0
20230906,164600,1148952510,12680,12680,12680,12680,0
20230906,164500,1148952510,12680,12680,12680,12680,0
20230906,164400,1148952510,12680,12680,12680,12680,0
20230906,164300,1148952510,12680,12680,12680,12680,0
20230906,164200,1148952510,12680,12680,12680,12680,0
20230906,164100,1148952510,12680,12680,12680,12680,0
20230906,164000,1148952510,12680,12680,12680,12680,0
20230906,163900,1148952510,12680,12680,12680,12680,0
20230906,163800,1148952510,12680,12680,12680,12680,0
20230906,163700,1148952510,12680,12680,12680,12680,461
20230906,163600,1148952510,12680,12680,12680,12680,0
20230906,163500,1148952510,12680,12680,12680,12680,0
20230906,163400,1148952510,12680,12680,12680,12680,0
20230906,163300,1148952510,12680,12680,12680,12680,0
20230906,163200,1148952510,12680,12680,12680,12680,0
20230906,163100,1148952510,12680,12680,12680,12680,0
20230906,163000,1148952510,12680,12680,12680,12680,0
20230906,162900,1148952510,12680,12680,12680,12680,0
20230906,162800,1148952510,12680,12680,12680,12680,0
20230906,162700,1148952510,12680,12680,12680,12680,0
20230906,162600,1148952510,12680,12680,12680,12680,0
20230906,162500,1148952510,12680,12680,12680,12680,0
20230906,162400,1148952510,12680,12680,12680,12680,0
20230906,162300,1148952510,12680,12680,12680,12680,0
20230906,162200,1148952510,12680,12680,12680,12680,0
20230906,162100,1148952510,12680,12680,12680,12680,0
20230906,162000,1148952510,12680,12680,12680,12680,0
20230906,161900,1148952510,12680,12680,12680,12680,0
20230906,161800,1148952510,12680,12680,12680,12680,0
20230906,161700,1148952510,12680,12680,12680,12680,0
20230906,161600,1148952510,12680,12680,12680,12680,0
20230906,161500,1148952510,12680,12680,12680,12680,0
20230906,161400,1148952510,12680,12680,12680,12680,0
20230906,161300,1148952510,12680,12680,12680,12680,0
20230906,161200,1148952510,12680,12680,12680,12680,0
20230906,161100,1148952510,12680,12680,12680,12680,0
20230906,161000,1148952510,12680,12680,12680,12680,0
20230906,160900,1148952510,12680,12680,12680,12680,0
20230906,160800,1148952510,12680,12680,12680,12680,0
20230906,160700,1148952510,12680,12680,12680,12680,461
20230906,160600,1148952510,12680,12680,12680,12680,0
20230906,160500,1148952510,12680,12680,12680,12680,0
20230906,160400,1148952510,12680,12680,12680,12680,0
20230906,160300,1148952510,12680,12680,12680,12680,0
20230906,160200,1148952510,12680,12680,12680,12680,0
20230906,160100,1148952510,12680,12680,12680,12680,0
20230906,160000,1148952510,12680,12680,12680,12680,0
20230906,155900,1148952510,12680,12680,12680,12680,0
20230906,155800,1148952510,12680,12680,12680,12680,0
20230906,155700,1148952510,12680,12680,12680,12680,0
20230906,155600,1148952510,12680,12680,12680,12680,0
20230906,155500,1148952510,12680,12680,12680,12680,0
20230906,155400,1148952510,12680,12680,12680,12680,0
20230906,155300,1148952510,12680,12680,12680,12680,0
20230906,155200,1148952510,12680,12680,12680,12680,0
20230906,155100,1148952510,12680,12680,12680,12680,0
20230906,155000,1148952510,12680,12680,12680,12680,0
20230906,154900,1148952510,12680,12680,12680,12680,0
20230906,154800,1148952510,12680,12680,12680,12680,0
20230906,154700,1148952510,12680,12680,12680,12680,0
20230906,154600,1148952510,12680,12680,12680,12680,0
20230906,154500,1148952510,12680,12680,12680,12680,0
20230906,154400,1148952510,12680,12680,12680,12680,0
20230906,154300,1148952510,12680,12680,12680,12680,0
20230906,154200,1148952510,12680,12680,12680,12680,0
20230906,154100,1148952510,12680,12680,12680,12680,0
20230906,154000,1148952510,12680,12680,12680,12680,0
20230906,153900,1148952510,12680,12680,12680,12680,0
20230906,153800,1148952510,12680,12680,12680,12680,0
20230906,153700,1148952510,12680,12680,12680,12680,461
20230906,153600,1148952510,12680,12680,12680,12680,0
20230906,153500,1148952510,12680,12680,12680,12680,0
20230906,153400,1148952510,12680,12680,12680,12680,0
20230906,153300,1148952510,12680,12680,12680,12680,0
20230906,153200,1148952510,12680,12680,12680,12680,0
20230906,153100,1148952510,12680,12680,12680,12680,0
20230906,153000,1148952510,12680,12680,12680,12680,461
20230906,152900,1143107030,12670,12670,12670,12670,0
20230906,152800,1143107030,12670,12670,12670,12670,0
20230906,152700,1143107030,12670,12670,12670,12670,0
20230906,152600,1143107030,12670,12670,12670,12670,0
20230906,152500,1143107030,12670,12670,12670,12670,0
20230906,152400,1143107030,12670,12670,12670,12670,0
20230906,152300,1143107030,12670,12670,12670,12670,0
20230906,152200,1143107030,12670,12670,12670,12670,0
20230906,152100,1143107030,12670,12670,12670,12670,0
20230906,152000,1143107030,12670,12670,12670,12670,0
20230906,151900,1143107030,12670,12660,12670,12650,91
20230906,151800,1141955830,12660,12640,12660,12640,222
20230906,151700,1139148210,12620,12630,12630,12620,100
20230906,151600,1137886200,12630,12630,12630,12630,0
20230906,151500,1137886200,12630,12620,12630,12620,67
20230906,151400,1137040160,12620,12610,12620,12610,80
20230906,151300,1136031060,12610,12610,12610,12610,0
20230906,151200,1136031060,12610,12610,12610,12610,46
20230906,151100,1135451000,12610,12610,12610,12610,210
20230906,151000,1132802900,12620,12610,12620,12610,67
20230906,150900,1131958010,12610,12610,12610,12610,0
20230906,150800,1131958010,12610,12610,12610,12610,35
20230906,150700,1131516660,12610,12610,12610,12610,15
20230906,150600,1131327510,12600,12580,12600,12580,201
20230906,150500,1128794930,12570,12580,12580,12570,60
20230906,150400,1128040630,12570,12580,12580,12570,193
20230906,150300,1125613970,12580,12580,12580,12580,106
20230906,150200,1124280490,12590,12600,12610,12590,66
20230906,150100,1123448450,12600,12570,12600,12560,101
20230906,150000,1122179680,12550,12560,12560,12550,573
20230906,145900,1114986030,12580,12580,12580,12580,48
20230906,145800,1114382190,12510,12520,12520,12500,1045
20230906,145700,1101316630,12500,12570,12570,12500,2879
20230906,145600,1065230790,12560,12560,12560,12530,1102
20230906,145500,1051393600,12510,12520,12520,12500,1318
20230906,145400,1034905370,12530,12610,12610,12530,3959
20230906,145300,985026420,12610,12640,12640,12610,835
20230906,145200,974494420,12620,12620,12650,12620,1323
20230906,145100,957796660,12620,12630,12630,12620,1084
20230906,145000,944115350,12620,12630,12630,12620,1289
20230906,144900,927846740,12630,12630,12650,12620,1059
20230906,144800,914471390,12640,12640,12640,12640,59
20230906,144700,913725630,12650,12690,12690,12650,130
20230906,144600,912079690,12650,12650,12650,12650,57
20230906,144500,911358640,12650,12650,12650,12650,49
20230906,144400,910738790,12650,12650,12650,12650,75
20230906,144300,909790040,12650,12650,12690,12650,53
20230906,144200,909119550,12690,12650,12700,12650,61
20230906,144100,908347250,12660,12660,12660,12660,412
20230906,144000,903131330,12710,12700,12710,12660,1449
20230906,143900,884737380,12710,12710,12710,12710,0
20230906,143800,884737380,12710,12730,12730,12710,77
20230906,143700,883757430,12700,12700,12700,12700,71
20230906,143600,882855730,12700,12700,12700,12700,14
20230906,143500,882677930,12700,12700,12700,12700,19
20230906,143400,882436630,12700,12710,12710,12700,13
20230906,143300,882271520,12700,12710,12710,12700,29
20230906,143200,881903120,12700,12710,12710,12700,15
20230906,143100,881712580,12700,12700,12730,12700,201
20230906,143000,879156580,12700,12710,12710,12700,335
20230906,142900,874901500,12710,12710,12710,12710,0
20230906,142800,874901500,12710,12710,12710,12710,3
20230906,142700,874863370,12710,12710,12710,12710,102
20230906,142600,873566950,12720,12720,12720,12720,0
20230906,142500,873566950,12720,12720,12720,12720,0
20230906,142400,873566950,12720,12720,12720,12720,549
20230906,142300,866583670,12720,12720,12720,12720,19
20230906,142200,866341990,12720,12720,12720,12720,9
20230906,142100,866227510,12720,12720,12750,12720,238
20230906,142000,863197720,12720,12720,12720,12720,0
20230906,141900,863197720,12720,12720,12720,12720,156
20230906,141800,861213400,12700,12700,12700,12700,0
20230906,141700,861213400,12700,12730,12730,12700,1455
20230906,141600,842724530,12720,12720,12720,12720,0
20230906,141500,842724530,12720,12720,12720,12720,0
20230906,141400,842724530,12720,12720,12720,12720,0
20230906,141300,842724530,12720,12720,12720,12720,0
20230906,141200,842724530,12720,12720,12720,12720,0
20230906,141100,842724530,12720,12720,12720,12720,0
20230906,141000,842724530,12720,12730,12730,12720,400
20230906,140900,837634690,12730,12740,12740,12730,180
20230906,140800,835342970,12740,12740,12740,12740,0
20230906,140700,835342970,12740,12740,12740,12740,0
20230906,140600,835342970,12740,12750,12750,12740,200
20230906,140500,832794710,12750,12750,12750,12750,0
20230906,140400,832794710,12750,12750,12750,12750,12
20230906,140300,832641710,12790,12790,12790,12790,5
20230906,140200,832577760,12800,12800,12800,12800,0
20230906,140100,832577760,12800,12800,12800,12800,0
20230906,140000,832577760,12800,12800,12800,12800,15
20230906,135900,832385760,12800,12750,12800,12750,10
20230906,135800,832257880,12750,12750,12750,12750,29
20230906,135700,831888130,12800,12800,12800,12800,0
20230906,135600,831888130,12800,12800,12800,12800,1
20230906,135500,831875330,12750,12750,12750,12750,0
20230906,135400,831875330,12750,12750,12750,12750,0
20230906,135300,831875330,12750,12790,12790,12750,137
20230906,135200,830123500,12800,12790,12800,12790,3
20230906,135100,830085120,12800,12790,12800,12780,16
20230906,135000,829880470,12750,12750,12750,12750,602
20230906,134900,822204970,12730,12730,12730,12730,0
20230906,134800,822204970,12730,12750,12750,12730,110
20230906,134700,820804470,12730,12730,12730,12730,17
20230906,134600,820588060,12730,12730,12730,12730,22
20230906,134500,820308000,12730,12770,12770,12730,625
20230906,134400,812338140,12770,12770,12770,12770,2
20230906,134300,812312600,12780,12780,12780,12780,100
20230906,134200,811034600,12790,12790,12790,12790,0
20230906,134100,811034600,12790,12790,12790,12790,3
20230906,134000,810996230,12800,12800,12800,12800,0
20230906,133900,810996230,12800,12800,12800,12800,0
20230906,133800,810996230,12800,12800,12800,12800,0
20230906,133700,810996230,12800,12800,12800,12800,0
20230906,133600,810996230,12800,12800,12800,12800,0
20230906,133500,810996230,12800,12800,12800,12800,0
20230906,133400,810996230,12800,12810,12810,12800,441
20230906,133300,805347050,12820,12820,12820,12820,0
20230906,133200,805347050,12820,12820,12820,12820,0
20230906,133100,805347050,12820,12820,12830,12810,18
20230906,133000,805116330,12750,12750,12750,12750,128
20230906,132900,803484330,12750,12750,12750,12750,0
20230906,132800,803484330,12750,12750,12750,12750,10
20230906,132700,803356830,12730,12740,12740,12730,110
20230906,132600,801955530,12740,12740,12740,12740,15
20230906,132500,801764430,12740,12740,12740,12740,0
20230906,132400,801764430,12740,12740,12740,12740,5
20230906,132300,801700730,12750,12750,12750,12750,5
20230906,132200,801636980,12750,12750,12750,12750,21
20230906,132100,801369230,12750,12750,12750,12750,0
20230906,132000,801369230,12750,12750,12750,12750,0
20230906,131900,801369230,12750,12750,12750,12750,5
20230906,131800,801305480,12710,12710,12710,12710,144
20230906,131700,799475240,12710,12710,12710,12710,0
20230906,131600,799475240,12710,12710,12710,12710,0
20230906,131500,799475240,12710,12710,12710,12710,0
20230906,131400,799475240,12710,12710,12710,12710,581
20230906,131300,792090730,12710,12750,12750,12710,209
20230906,131200,789431660,12750,12720,12750,12720,1501
20230906,131100,770338880,12750,12730,12750,12730,1407
20230906,131000,752401730,12730,12730,12730,12730,2
20230906,130900,752376270,12720,12720,12730,12720,944
20230906,130800,740366510,12710,12760,12760,12710,8647
20230906,130700,630131440,12840,12840,12840,12840,0
20230906,130600,630131440,12840,12840,12840,12840,0
20230906,130500,630131440,12840,12780,12840,12770,82
20230906,130400,629083700,12780,12780,12780,12780,0
20230906,130300,629083700,12780,12780,12780,12780,0
20230906,130200,629083700,12780,12780,12780,12780,1
20230906,130100,629070920,12810,12810,12810,12810,0
20230906,130000,629070920,12810,12810,12810,12810,0
20230906,125900,629070920,12810,12810,12810,12810,5
20230906,125800,629006870,12770,12770,12770,12770,0
20230906,125700,629006870,12770,12770,12770,12770,0
20230906,125600,629006870,12770,12770,12770,12770,0
20230906,125500,629006870,12770,12770,12770,12770,0
20230906,125400,629006870,12770,12770,12770,12770,9
20230906,125300,628891940,12760,12760,12760,12760,0
20230906,125200,628891940,12760,12760,12760,12760,0
20230906,125100,628891940,12760,12760,12760,12760,0
20230906,125000,628891940,12760,12760,12760,12760,0
20230906,124900,628891940,12760,12760,12760,12760,0
20230906,124800,628891940,12760,12760,12760,12760,21
20230906,124700,628623980,12770,12770,12770,12770,0
20230906,124600,628623980,12770,12770,12770,12770,60
20230906,124500,627857780,12810,12810,12810,12810,0
20230906,124400,627857780,12810,12810,12810,12810,0
20230906,124300,627857780,12810,12810,12810,12810,0
20230906,124200,627857780,12810,12810,12810,12810,0
20230906,124100,627857780,12810,12810,12810,12810,0
20230906,124000,627857780,12810,12810,12810,12810,1
20230906,123900,627844970,12760,12760,12760,12760,0
20230906,123800,627844970,12760,12760,12760,12760,0
20230906,123700,627844970,12760,12770,12770,12760,52
20230906,123600,627181010,12830,12830,12830,12830,0
20230906,123500,627181010,12830,12830,12830,12830,0
20230906,123400,627181010,12830,12830,12830,12830,10
20230906,123300,627052710,12830,12830,12830,12830,8
20230906,123200,626950070,12830,12830,12830,12830,0
20230906,123100,626950070,12830,12830,12830,12830,0
20230906,123000,626950070,12830,12830,12830,12830,0
20230906,122900,626950070,12830,12830,12830,12830,0
20230906,122800,626950070,12830,12770,12830,12770,29
20230906,122700,626578540,12770,12770,12770,12770,891
20230906,122600,615200470,12770,12770,12770,12770,0
20230906,122500,615200470,12770,12770,12770,12770,0
20230906,122400,615200470,12770,12770,12770,12770,0
20230906,122300,615200470,12770,12830,12830,12770,16
20230906,122200,614996090,12770,12770,12770,12770,2
20230906,122100,614970550,12830,12830,12830,12830,0
20230906,122000,614970550,12830,12830,12830,12830,0
20230906,121900,614970550,12830,12830,12830,12830,0
20230906,121800,614970550,12830,12830,12830,12830,0
20230906,121700,614970550,12830,12830,12830,12830,0
20230906,121600,614970550,12830,12780,12830,12770,4
20230906,121500,614919390,12780,12780,12780,12780,1
20230906,121400,614906610,12830,12830,12830,12830,0
20230906,121300,614906610,12830,12830,12830,12830,0
20230906,121200,614906610,12830,12830,12830,12830,0
20230906,121100,614906610,12830,12830,12830,12830,1
20230906,121000,614893780,12770,12770,12770,12770,0
20230906,120900,614893780,12770,12770,12770,12770,0
20230906,120800,614893780,12770,12770,12770,12770,0
20230906,120700,614893780,12770,12770,12770,12770,0
20230906,120600,614893780,12770,12770,12770,12770,0
20230906,120500,614893780,12770,12770,12770,12770,0
20230906,120400,614893780,12770,12770,12770,12770,0
20230906,120300,614893780,12770,12770,12770,12770,90
20230906,120200,613744480,12830,12830,12830,12830,1
20230906,120100,613731650,12750,12750,12750,12750,0
20230906,120000,613731650,12750,12750,12750,12750,0
20230906,115900,613731650,12750,12750,12750,12750,1111
20230906,115800,599566400,12770,12770,12770,12770,51
20230906,115700,598915130,12750,12750,12750,12750,1269
20230906,115600,582735380,12750,12750,12750,12750,56
20230906,115500,582021380,12750,12770,12770,12750,1781
20230906,115400,559288330,12780,12810,12810,12780,6115
20230906,115300,481018060,12820,12820,12820,12820,0
20230906,115200,481018060,12820,12820,12820,12820,0
20230906,115100,481018060,12820,12820,12820,12820,0
20230906,115000,481018060,12820,12830,12830,12820,70
20230906,114900,480120410,12840,12840,12840,12840,0
20230906,114800,480120410,12840,12840,12840,12840,0
20230906,114700,480120410,12840,12840,12840,12840,60
20230906,114600,479350010,12840,12840,12840,12840,10
20230906,114500,479221610,12840,12840,12840,12840,0
20230906,114400,479221610,12840,12840,12840,12840,1
20230906,114300,479208770,12830,12830,12830,12830,42
20230906,114200,478669910,12830,12840,12840,12830,289
20230906,114100,474959890,12840,12840,12840,12840,10
20230906,114000,474831490,12830,12830,12830,12830,0
20230906,113900,474831490,12830,12830,12830,12830,0
20230906,113800,474831490,12830,12830,12830,12830,0
20230906,113700,474831490,12830,12830,12830,12830,0
20230906,113600,474831490,12830,12830,12830,12830,0
20230906,113500,474831490,12830,12830,12830,12830,0
20230906,113400,474831490,12830,12830,12830,12830,0
20230906,113300,474831490,12830,12830,12830,12830,0
20230906,113200,474831490,12830,12830,12830,12830,0
20230906,113100,474831490,12830,12830,12830,12830,50
20230906,113000,474189990,12830,12830,12830,12830,40
20230906,112900,473676790,12840,12840,12840,12840,1
20230906,112800,473663950,12850,12850,12850,12850,0
20230906,112700,473663950,12850,12850,12850,12850,0
20230906,112600,473663950,12850,12850,12850,12850,5
20230906,112500,473599700,12850,12850,12850,12850,0
20230906,112400,473599700,12850,12850,12850,12850,0
20230906,112300,473599700,12850,12850,12850,12850,110
20230906,112200,472186200,12850,12810,12850,12810,82
20230906,112100,471135300,12810,12810,12810,12810,0
20230906,112000,471135300,12810,12810,12810,12810,1
20230906,111900,471122490,12810,12830,12830,12810,900
20230906,111800,459582510,12830,12830,12830,12830,20
20230906,111700,459325910,12830,12830,12830,12830,0
20230906,111600,459325910,12830,12850,12850,12830,140
20230906,111500,457529310,12850,12850,12850,12850,0
20230906,111400,457529310,12850,12850,12850,12850,0
20230906,111300,457529310,12850,12840,12850,12840,225
20230906,111200,454638410,12830,12830,12830,12830,0
20230906,111100,454638410,12830,12830,12830,12830,1
20230906,111000,454625580,12840,12830,12840,12830,17
20230906,110900,454407420,12830,12830,12830,12830,0
20230906,110800,454407420,12830,12820,12830,12820,200
20230906,110700,451842480,12820,12820,12820,12820,1
20230906,110600,451829660,12810,12810,12810,12810,0
20230906,110500,451829660,12810,12810,12810,12810,18
20230906,110400,451599080,12810,12810,12810,12810,40
20230906,110300,451086680,12820,12820,12820,12820,0
20230906,110200,451086680,12820,12800,12820,12800,146
20230906,110100,449217860,12800,12800,12800,12800,0
20230906,110000,449217860,12800,12800,12800,12800,0
20230906,105900,449217860,12800,12800,12800,12800,0
20230906,105800,449217860,12800,12800,12800,12800,6
20230906,105700,449141060,12800,12800,12800,12800,30
20230906,105600,448757060,12800,12800,12800,12800,147
20230906,105500,446875460,12800,12800,12800,12800,680
20230906,105400,438171460,12800,12810,12810,12800,3341
20230906,105300,395406500,12810,12810,12810,12810,2
20230906,105200,395380880,12830,12830,12830,12830,51
20230906,105100,394726550,12830,12830,12830,12830,23
20230906,105000,394431460,12820,12820,12820,12820,68
20230906,104900,393559700,12820,12800,12820,12800,48
20230906,104800,392944640,12800,12800,12820,12800,166
20230906,104700,390817200,12800,12800,12800,12800,253
20230906,104600,387578800,12800,12820,12820,12800,348
20230906,104500,383122700,12820,12800,12820,12800,141
20230906,104400,381315560,12800,12810,12810,12800,651
20230906,104300,372976470,12800,12800,12800,12800,10
20230906,104200,372848470,12800,12800,12800,12800,173
20230906,104100,370634070,12800,12800,12800,12800,104
20230906,104000,369302870,12800,12800,12800,12800,2
20230906,103900,369277270,12820,12800,12820,12800,6
20230906,103800,369200370,12810,12810,12810,12810,1
20230906,103700,369187560,12820,12800,12820,12800,47
20230906,103600,368585940,12800,12800,12800,12800,2
20230906,103500,368560340,12800,12800,12800,12800,0
20230906,103400,368560340,12800,12800,12800,12800,0
20230906,103300,368560340,12800,12800,12800,12800,0
20230906,103200,368560340,12800,12800,12800,12800,0
20230906,103100,368560340,12800,12810,12810,12800,787
20230906,103000,358486380,12810,12810,12810,12810,0
20230906,102900,358486380,12810,12810,12810,12810,0
20230906,102800,358486380,12810,12810,12810,12810,0
20230906,102700,358486380,12810,12800,12810,12800,44
20230906,102600,357923040,12810,12810,12810,12810,0
20230906,102500,357923040,12810,12820,12820,12810,761
20230906,102400,348167250,12820,12820,12820,12820,58
20230906,102300,347423690,12820,12820,12820,12820,1
20230906,102200,347410870,12820,12820,12820,12820,0
20230906,102100,347410870,12820,12820,12820,12820,1
20230906,102000,347398050,12750,12750,12750,12750,204
20230906,101900,344797050,12730,12770,12770,12730,152
20230906,101800,342861200,12770,12770,12770,12770,1349
20230906,101700,325634470,12780,12780,12780,12780,129
20230906,101600,323985850,12780,12780,12820,12780,1026
20230906,101500,310839450,12780,12780,12780,12780,207
20230906,101400,308193990,12790,12790,12790,12790,200
20230906,101300,305635990,12840,12800,12840,12790,987
20230906,101200,293003020,12840,12830,12840,12810,956
20230906,101100,280751390,12860,12860,12860,12860,27
20230906,101000,280404170,12860,12860,12860,12860,0
20230906,100900,280404170,12860,12830,12860,12830,136
20230906,100800,278659260,12830,12820,12870,12820,867
20230906,100700,267535170,12820,12850,12850,12820,154
20230906,100600,265559040,12850,12850,12850,12850,0
20230906,100500,265559040,12850,12850,12850,12850,1
20230906,100400,265546190,12850,12850,12850,12850,20
20230906,100300,265289190,12850,12850,12850,12850,9
20230906,100200,265173540,12850,12850,12850,12850,80
20230906,100100,264145540,12890,12890,12890,12890,150
20230906,100000,262212040,12900,12900,12900,12900,0
20230906,095900,262212040,12900,12900,12900,12900,0
20230906,095800,262212040,12900,12900,12900,12900,0
20230906,095700,262212040,12900,12900,12900,12900,0
20230906,095600,262212040,12900,12900,12900,12900,0
20230906,095500,262212040,12900,12850,12900,12830,1015
20230906,095400,249170540,12850,12870,12870,12850,500
20230906,095300,242742290,12900,12900,12900,12900,0
20230906,095200,242742290,12900,12900,12900,12900,0
20230906,095100,242742290,12900,12900,12900,12900,1
20230906,095000,242729390,12860,12880,12880,12860,47
20230906,094900,242124360,12890,12890,12890,12890,0
20230906,094800,242124360,12890,12890,12890,12890,0
20230906,094700,242124360,12890,12890,12890,12890,62
20230906,094600,241325180,12900,12900,12900,12900,0
20230906,094500,241325180,12900,12900,12900,12900,0
20230906,094400,241325180,12900,12900,12900,12900,1
20230906,094300,241312280,12880,12880,12880,12880,0
20230906,094200,241312280,12880,12880,12880,12880,0
20230906,094100,241312280,12880,12900,12900,12880,30
20230906,094000,240925480,12850,12850,12850,12850,0
20230906,093900,240925480,12850,12890,12900,12850,1115
20230906,093800,226590170,12890,12890,12890,12890,0
20230906,093700,226590170,12890,12890,12890,12890,4
20230906,093600,226538610,12900,12910,12910,12900,725
20230906,093500,217180860,12910,12940,12940,12910,1375
20230906,093400,199409210,12940,12950,12950,12940,26
20230906,093300,199072760,12940,12950,12990,12940,506
20230906,093200,192520070,13000,12980,13000,12980,7
20230906,093100,192429170,12980,12980,12980,12980,6
20230906,093000,192351290,12990,12990,12990,12990,0
20230906,092900,192351290,12990,12990,12990,12990,40
20230906,092800,191831690,13020,13020,13020,13020,0
20230906,092700,191831690,13020,13020,13020,13020,0
20230906,092600,191831690,13020,12930,13020,12930,400
20230906,092500,186641560,12930,12930,12930,12930,20
20230906,092400,186382960,12930,12930,12930,12930,0
20230906,092300,186382960,12930,12920,12930,12920,4
20230906,092200,186331260,12890,12890,12890,12890,21
20230906,092100,186060570,12890,12890,12890,12890,55
20230906,092000,185351620,12860,12860,12860,12860,0
20230906,091900,185351620,12860,12860,12860,12860,0
20230906,091800,185351620,12860,12860,12860,12860,477
20230906,091700,179217400,12860,12890,12890,12860,1582
20230906,091600,158836280,12900,12890,12910,12890,219
20230906,091500,156011170,12890,12880,12890,12880,23
20230906,091400,155714780,12880,12910,12910,12880,108
20230906,091300,154320740,12920,12920,12920,12870,158
20230906,091200,152281680,12870,12940,12940,12870,1565
20230906,091100,132096820,12920,12920,12980,12900,498
20230906,091000,125668770,13000,12950,13000,12920,686
20230906,090900,116778180,12950,13000,13000,12950,40
20230906,090800,116260130,12920,12920,13000,12920,1038
20230906,090700,102849090,12920,12980,12980,12920,2748
20230906,090600,67259210,12950,12950,12960,12950,445
20230906,090500,61496360,12940,12940,12940,12940,154
20230906,090400,59503600,13000,12940,13000,12940,78
20230906,090300,58494220,12940,12930,12940,12930,231
20230906,090200,55505850,12930,12950,12950,12930,2418
20230906,090100,24224510,12930,13010,13010,12930,1655
20230906,090000,2769460,13000,13150,13150,13000,211