KissMeData/042000/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191200,4288009330,12620,12620,12620,12620,2236
20230911,191100,4288009330,12620,12620,12620,12620,0
20230911,191000,4288009330,12620,12620,12620,12620,0
20230911,190900,4288009330,12620,12620,12620,12620,0
20230911,190800,4288009330,12620,12620,12620,12620,0
20230911,190700,4288009330,12620,12620,12620,12620,0
20230911,190600,4288009330,12620,12620,12620,12620,0
20230911,190500,4288009330,12620,12620,12620,12620,0
20230911,190400,4288009330,12620,12620,12620,12620,0
20230911,190300,4288009330,12620,12620,12620,12620,0
20230911,190200,4288009330,12620,12620,12620,12620,0
20230911,190100,4288009330,12620,12620,12620,12620,0
20230911,190000,4288009330,12620,12620,12620,12620,0
20230911,185900,4288009330,12620,12620,12620,12620,0
20230911,185800,4288009330,12620,12620,12620,12620,0
20230911,185700,4288009330,12620,12620,12620,12620,0
20230911,185600,4288009330,12620,12620,12620,12620,0
20230911,185500,4288009330,12620,12620,12620,12620,0
20230911,185400,4288009330,12620,12620,12620,12620,0
20230911,185300,4288009330,12620,12620,12620,12620,0
20230911,185200,4288009330,12620,12620,12620,12620,0
20230911,185100,4288009330,12620,12620,12620,12620,0
20230911,185000,4288009330,12620,12620,12620,12620,0
20230911,184900,4288009330,12620,12620,12620,12620,0
20230911,184800,4288009330,12620,12620,12620,12620,0
20230911,184700,4288009330,12620,12620,12620,12620,0
20230911,184600,4288009330,12620,12620,12620,12620,0
20230911,184500,4288009330,12620,12620,12620,12620,0
20230911,184400,4288009330,12620,12620,12620,12620,0
20230911,184300,4288009330,12620,12620,12620,12620,0
20230911,184200,4288009330,12620,12620,12620,12620,2236
20230911,184100,4288009330,12620,12620,12620,12620,0
20230911,184000,4288009330,12620,12620,12620,12620,0
20230911,183900,4288009330,12620,12620,12620,12620,0
20230911,183800,4288009330,12620,12620,12620,12620,0
20230911,183700,4288009330,12620,12620,12620,12620,0
20230911,183600,4288009330,12620,12620,12620,12620,0
20230911,183500,4288009330,12620,12620,12620,12620,0
20230911,183400,4288009330,12620,12620,12620,12620,0
20230911,183300,4288009330,12620,12620,12620,12620,0
20230911,183200,4288009330,12620,12620,12620,12620,0
20230911,183100,4288009330,12620,12620,12620,12620,0
20230911,183000,4288009330,12620,12620,12620,12620,0
20230911,182900,4288009330,12620,12620,12620,12620,0
20230911,182800,4288009330,12620,12620,12620,12620,0
20230911,182700,4288009330,12620,12620,12620,12620,0
20230911,182600,4288009330,12620,12620,12620,12620,0
20230911,182500,4288009330,12620,12620,12620,12620,0
20230911,182400,4288009330,12620,12620,12620,12620,0
20230911,182300,4288009330,12620,12620,12620,12620,0
20230911,182200,4288009330,12620,12620,12620,12620,0
20230911,182100,4288009330,12620,12620,12620,12620,0
20230911,182000,4288009330,12620,12620,12620,12620,0
20230911,181900,4288009330,12620,12620,12620,12620,0
20230911,181800,4288009330,12620,12620,12620,12620,0
20230911,181700,4288009330,12620,12620,12620,12620,0
20230911,181600,4288009330,12620,12620,12620,12620,0
20230911,181500,4288009330,12620,12620,12620,12620,0
20230911,181400,4288009330,12620,12620,12620,12620,0
20230911,181300,4288009330,12620,12620,12620,12620,0
20230911,181200,4288009330,12620,12620,12620,12620,2236
20230911,181100,4288009330,12620,12620,12620,12620,0
20230911,181000,4288009330,12620,12620,12620,12620,0
20230911,180900,4288009330,12620,12620,12620,12620,0
20230911,180800,4288009330,12620,12620,12620,12620,0
20230911,180700,4288009330,12620,12620,12620,12620,0
20230911,180600,4288009330,12620,12620,12620,12620,0
20230911,180500,4288009330,12620,12620,12620,12620,0
20230911,180400,4288009330,12620,12620,12620,12620,0
20230911,180300,4288009330,12620,12620,12620,12620,0
20230911,180200,4288009330,12620,12620,12620,12620,0
20230911,180100,4288009330,12620,12620,12620,12620,0
20230911,180000,4288009330,12620,12620,12620,12620,0
20230911,175900,4288009330,12620,12620,12620,12620,0
20230911,175800,4288009330,12620,12620,12620,12620,0
20230911,175700,4288009330,12620,12620,12620,12620,0
20230911,175600,4288009330,12620,12620,12620,12620,0
20230911,175500,4288009330,12620,12620,12620,12620,0
20230911,175400,4288009330,12620,12620,12620,12620,0
20230911,175300,4288009330,12620,12620,12620,12620,0
20230911,175200,4288009330,12620,12620,12620,12620,0
20230911,175100,4288009330,12620,12620,12620,12620,0
20230911,175000,4288009330,12620,12620,12620,12620,0
20230911,174900,4288009330,12620,12620,12620,12620,0
20230911,174800,4288009330,12620,12620,12620,12620,0
20230911,174700,4288009330,12620,12620,12620,12620,0
20230911,174600,4288009330,12620,12620,12620,12620,0
20230911,174500,4288009330,12620,12620,12620,12620,0
20230911,174400,4288009330,12620,12620,12620,12620,0
20230911,174300,4288009330,12620,12620,12620,12620,0
20230911,174200,4288009330,12620,12620,12620,12620,2236
20230911,174100,4288009330,12620,12620,12620,12620,0
20230911,174000,4288009330,12620,12620,12620,12620,0
20230911,173900,4288009330,12620,12620,12620,12620,0
20230911,173800,4288009330,12620,12620,12620,12620,0
20230911,173700,4288009330,12620,12620,12620,12620,0
20230911,173600,4288009330,12620,12620,12620,12620,0
20230911,173500,4288009330,12620,12620,12620,12620,0
20230911,173400,4288009330,12620,12620,12620,12620,0
20230911,173300,4288009330,12620,12620,12620,12620,0
20230911,173200,4288009330,12620,12620,12620,12620,0
20230911,173100,4288009330,12620,12620,12620,12620,0
20230911,173000,4288009330,12620,12620,12620,12620,0
20230911,172900,4288009330,12620,12620,12620,12620,0
20230911,172800,4288009330,12620,12620,12620,12620,0
20230911,172700,4288009330,12620,12620,12620,12620,0
20230911,172600,4288009330,12620,12620,12620,12620,0
20230911,172500,4288009330,12620,12620,12620,12620,0
20230911,172400,4288009330,12620,12620,12620,12620,0
20230911,172300,4288009330,12620,12620,12620,12620,0
20230911,172200,4288009330,12620,12620,12620,12620,0
20230911,172100,4288009330,12620,12620,12620,12620,0
20230911,172000,4288009330,12620,12620,12620,12620,0
20230911,171900,4288009330,12620,12620,12620,12620,0
20230911,171800,4288009330,12620,12620,12620,12620,0
20230911,171700,4288009330,12620,12620,12620,12620,0
20230911,171600,4288009330,12620,12620,12620,12620,0
20230911,171500,4288009330,12620,12620,12620,12620,0
20230911,171400,4288009330,12620,12620,12620,12620,0
20230911,171300,4288009330,12620,12620,12620,12620,0
20230911,171200,4288009330,12620,12620,12620,12620,2236
20230911,171100,4288009330,12620,12620,12620,12620,0
20230911,171000,4288009330,12620,12620,12620,12620,0
20230911,170900,4288009330,12620,12620,12620,12620,0
20230911,170800,4288009330,12620,12620,12620,12620,0
20230911,170700,4288009330,12620,12620,12620,12620,0
20230911,170600,4288009330,12620,12620,12620,12620,0
20230911,170500,4288009330,12620,12620,12620,12620,0
20230911,170400,4288009330,12620,12620,12620,12620,0
20230911,170300,4288009330,12620,12620,12620,12620,0
20230911,170200,4288009330,12620,12620,12620,12620,0
20230911,170100,4288009330,12620,12620,12620,12620,0
20230911,170000,4288009330,12620,12620,12620,12620,0
20230911,165900,4288009330,12620,12620,12620,12620,0
20230911,165800,4288009330,12620,12620,12620,12620,0
20230911,165700,4288009330,12620,12620,12620,12620,0
20230911,165600,4288009330,12620,12620,12620,12620,0
20230911,165500,4288009330,12620,12620,12620,12620,0
20230911,165400,4288009330,12620,12620,12620,12620,0
20230911,165300,4288009330,12620,12620,12620,12620,0
20230911,165200,4288009330,12620,12620,12620,12620,0
20230911,165100,4288009330,12620,12620,12620,12620,0
20230911,165000,4288009330,12620,12620,12620,12620,0
20230911,164900,4288009330,12620,12620,12620,12620,0
20230911,164800,4288009330,12620,12620,12620,12620,0
20230911,164700,4288009330,12620,12620,12620,12620,0
20230911,164600,4288009330,12620,12620,12620,12620,0
20230911,164500,4288009330,12620,12620,12620,12620,0
20230911,164400,4288009330,12620,12620,12620,12620,0
20230911,164300,4288009330,12620,12620,12620,12620,0
20230911,164200,4288009330,12620,12620,12620,12620,2236
20230911,164100,4288009330,12620,12620,12620,12620,0
20230911,164000,4288009330,12620,12620,12620,12620,0
20230911,163900,4288009330,12620,12620,12620,12620,0
20230911,163800,4288009330,12620,12620,12620,12620,0
20230911,163700,4288009330,12620,12620,12620,12620,0
20230911,163600,4288009330,12620,12620,12620,12620,0
20230911,163500,4288009330,12620,12620,12620,12620,0
20230911,163400,4288009330,12620,12620,12620,12620,0
20230911,163300,4288009330,12620,12620,12620,12620,0
20230911,163200,4288009330,12620,12620,12620,12620,0
20230911,163100,4288009330,12620,12620,12620,12620,0
20230911,163000,4288009330,12620,12620,12620,12620,0
20230911,162900,4288009330,12620,12620,12620,12620,0
20230911,162800,4288009330,12620,12620,12620,12620,0
20230911,162700,4288009330,12620,12620,12620,12620,0
20230911,162600,4288009330,12620,12620,12620,12620,0
20230911,162500,4288009330,12620,12620,12620,12620,0
20230911,162400,4288009330,12620,12620,12620,12620,0
20230911,162300,4288009330,12620,12620,12620,12620,0
20230911,162200,4288009330,12620,12620,12620,12620,0
20230911,162100,4288009330,12620,12620,12620,12620,0
20230911,162000,4288009330,12620,12620,12620,12620,0
20230911,161900,4288009330,12620,12620,12620,12620,0
20230911,161800,4288009330,12620,12620,12620,12620,0
20230911,161700,4288009330,12620,12620,12620,12620,0
20230911,161600,4288009330,12620,12620,12620,12620,0
20230911,161500,4288009330,12620,12620,12620,12620,0
20230911,161400,4288009330,12620,12620,12620,12620,0
20230911,161300,4288009330,12620,12620,12620,12620,0
20230911,161200,4288009330,12620,12620,12620,12620,2236
20230911,161100,4288009330,12620,12620,12620,12620,0
20230911,161000,4288009330,12620,12620,12620,12620,0
20230911,160900,4288009330,12620,12620,12620,12620,0
20230911,160800,4288009330,12620,12620,12620,12620,0
20230911,160700,4288009330,12620,12620,12620,12620,0
20230911,160600,4288009330,12620,12620,12620,12620,0
20230911,160500,4288009330,12620,12620,12620,12620,0
20230911,160400,4288009330,12620,12620,12620,12620,0
20230911,160300,4288009330,12620,12620,12620,12620,0
20230911,160200,4288009330,12620,12620,12620,12620,0
20230911,160100,4288009330,12620,12620,12620,12620,0
20230911,160000,4288009330,12620,12620,12620,12620,0
20230911,155900,4288009330,12620,12620,12620,12620,0
20230911,155800,4288009330,12620,12620,12620,12620,0
20230911,155700,4288009330,12620,12620,12620,12620,0
20230911,155600,4288009330,12620,12620,12620,12620,0
20230911,155500,4288009330,12620,12620,12620,12620,0
20230911,155400,4288009330,12620,12620,12620,12620,0
20230911,155300,4288009330,12620,12620,12620,12620,0
20230911,155200,4288009330,12620,12620,12620,12620,0
20230911,155100,4288009330,12620,12620,12620,12620,0
20230911,155000,4288009330,12620,12620,12620,12620,0
20230911,154900,4288009330,12620,12620,12620,12620,0
20230911,154800,4288009330,12620,12620,12620,12620,0
20230911,154700,4288009330,12620,12620,12620,12620,0
20230911,154600,4288009330,12620,12620,12620,12620,0
20230911,154500,4288009330,12620,12620,12620,12620,0
20230911,154400,4288009330,12620,12620,12620,12620,0
20230911,154300,4288009330,12620,12620,12620,12620,0
20230911,154200,4288009330,12620,12620,12620,12620,2236
20230911,154100,4288009330,12620,12620,12620,12620,0
20230911,154000,4288009330,12620,12620,12620,12620,0
20230911,153900,4288009330,12620,12620,12620,12620,0
20230911,153800,4288009330,12620,12620,12620,12620,0
20230911,153700,4288009330,12620,12620,12620,12620,0
20230911,153600,4288009330,12620,12620,12620,12620,0
20230911,153500,4288009330,12620,12620,12620,12620,0
20230911,153400,4288009330,12620,12620,12620,12620,0
20230911,153300,4288009330,12620,12620,12620,12620,0
20230911,153200,4288009330,12620,12620,12620,12620,0
20230911,153100,4288009330,12620,12620,12620,12620,0
20230911,153000,4288009330,12620,12620,12620,12620,2236
20230911,152900,4259791010,12560,12560,12560,12560,0
20230911,152800,4259791010,12560,12560,12560,12560,0
20230911,152700,4259791010,12560,12560,12560,12560,0
20230911,152600,4259791010,12560,12560,12560,12560,0
20230911,152500,4259791010,12560,12560,12560,12560,0
20230911,152400,4259791010,12560,12560,12560,12560,0
20230911,152300,4259791010,12560,12560,12560,12560,0
20230911,152200,4259791010,12560,12560,12560,12560,0
20230911,152100,4259791010,12560,12560,12560,12560,0
20230911,152000,4259791010,12560,12560,12560,12560,0
20230911,151900,4259791010,12560,12560,12580,12560,1664
20230911,151800,4238886890,12570,12580,12580,12570,2073
20230911,151700,4212826180,12570,12580,12580,12570,792
20230911,151600,4202863330,12590,12590,12590,12580,225
20230911,151500,4200031820,12590,12580,12600,12580,277
20230911,151400,4196545950,12580,12580,12580,12580,52
20230911,151300,4195891790,12580,12590,12590,12580,1629
20230911,151200,4175390750,12590,12600,12610,12590,307
20230911,151100,4171522490,12600,12600,12610,12600,129
20230911,151000,4169897080,12600,12590,12610,12590,6
20230911,150900,4169821450,12610,12600,12610,12600,329
20230911,150800,4165675200,12590,12590,12590,12590,442
20230911,150700,4160110420,12590,12590,12590,12580,94
20230911,150600,4158927160,12580,12590,12590,12580,553
20230911,150500,4151967890,12600,12600,12600,12580,174
20230911,150400,4149776460,12600,12590,12600,12570,519
20230911,150300,4143246170,12580,12580,12580,12580,40
20230911,150200,4142742970,12580,12590,12590,12580,791
20230911,150100,4132791910,12590,12610,12610,12590,453
20230911,150000,4127085900,12620,12610,12620,12610,51
20230911,145900,4126442780,12590,12590,12590,12590,0
20230911,145800,4126442780,12590,12600,12600,12590,1266
20230911,145700,4110501490,12600,12620,12620,12590,543
20230911,145600,4103656940,12610,12620,12620,12610,534
20230911,145500,4096918270,12610,12610,12610,12610,1
20230911,145400,4096905660,12600,12600,12600,12600,50
20230911,145300,4096275660,12600,12600,12600,12600,74
20230911,145200,4095343260,12600,12620,12630,12600,615
20230911,145100,4087586570,12620,12620,12620,12620,176
20230911,145000,4085365450,12620,12610,12620,12600,1020
20230911,144900,4072513040,12600,12600,12600,12600,100
20230911,144800,4071253040,12600,12600,12610,12600,461
20230911,144700,4065444170,12610,12620,12620,12610,1568
20230911,144600,4045671510,12610,12620,12620,12610,39
20230911,144500,4045179670,12610,12610,12620,12610,78
20230911,144400,4044196080,12610,12620,12620,12610,2105
20230911,144300,4017641150,12620,12620,12620,12620,51
20230911,144200,4016997530,12620,12640,12640,12620,822
20230911,144100,4006614050,12650,12640,12650,12640,70
20230911,144000,4005729140,12640,12640,12640,12640,261
20230911,143900,4002430100,12650,12650,12650,12650,88
20230911,143800,4001316900,12670,12660,12670,12650,182
20230911,143700,3999013870,12650,12650,12650,12650,406
20230911,143600,3993877970,12640,12640,12640,12640,63
20230911,143500,3993081650,12640,12640,12640,12640,149
20230911,143400,3991198290,12640,12640,12640,12640,0
20230911,143300,3991198290,12640,12650,12650,12640,254
20230911,143200,3987986860,12650,12650,12650,12650,3
20230911,143100,3987948910,12650,12650,12650,12650,39
20230911,143000,3987455560,12650,12630,12650,12620,92
20230911,142900,3986293460,12620,12660,12660,12620,810
20230911,142800,3976054290,12660,12660,12660,12660,0
20230911,142700,3976054290,12660,12660,12660,12660,79
20230911,142600,3975054150,12660,12660,12660,12660,11
20230911,142500,3974914890,12700,12650,12700,12650,284
20230911,142400,3971315590,12650,12650,12650,12650,5
20230911,142300,3971252340,12650,12650,12650,12650,107
20230911,142200,3969898790,12650,12650,12650,12650,0
20230911,142100,3969898790,12650,12670,12670,12650,251
20230911,142000,3966719510,12670,12670,12670,12670,18
20230911,141900,3966491450,12670,12670,12670,12670,8
20230911,141800,3966390090,12680,12680,12680,12680,35
20230911,141700,3965946290,12680,12680,12680,12680,37
20230911,141600,3965477130,12680,12680,12680,12660,1429
20230911,141500,3947366430,12690,12690,12690,12690,0
20230911,141400,3947366430,12690,12690,12690,12690,13
20230911,141300,3947201460,12700,12720,12730,12700,5
20230911,141200,3947137850,12680,12680,12730,12680,215
20230911,141100,3944411430,12680,12680,12680,12680,374
20230911,141000,3939669110,12700,12700,12700,12680,120
20230911,140900,3938147470,12690,12690,12690,12690,917
20230911,140800,3926510740,12710,12700,12710,12700,902
20230911,140700,3915055090,12710,12710,12710,12710,207
20230911,140600,3912424120,12710,12730,12740,12710,535
20230911,140500,3905614380,12740,12740,12740,12740,0
20230911,140400,3905614380,12740,12740,12740,12740,0
20230911,140300,3905614380,12740,12710,12740,12700,34
20230911,140200,3905182240,12740,12750,12750,12710,130
20230911,140100,3903529550,12750,12750,12750,12750,0
20230911,140000,3903529550,12750,12750,12750,12750,0
20230911,135900,3903529550,12750,12760,12760,12710,95
20230911,135800,3902320850,12770,12750,12770,12740,743
20230911,135700,3892854180,12750,12750,12770,12750,12
20230911,135600,3892701160,12780,12780,12780,12780,0
20230911,135500,3892701160,12780,12760,12780,12760,101
20230911,135400,3891411560,12770,12730,12770,12720,108
20230911,135300,3890032960,12730,12780,12780,12730,54
20230911,135200,3889345450,12780,12780,12780,12780,1
20230911,135100,3889332670,12740,12740,12740,12740,1
20230911,135000,3889319930,12790,12760,12800,12740,161
20230911,134900,3887259340,12800,12710,12800,12710,729
20230911,134800,3877945700,12710,12710,12710,12710,0
20230911,134700,3877945700,12710,12710,12710,12710,1
20230911,134600,3877932990,12720,12720,12720,12720,310
20230911,134500,3873989790,12720,12690,12720,12690,23
20230911,134400,3873697890,12700,12700,12700,12700,0
20230911,134300,3873697890,12700,12700,12700,12700,168
20230911,134200,3871564290,12700,12700,12700,12700,50
20230911,134100,3870929290,12700,12700,12700,12700,562
20230911,134000,3863791890,12700,12720,12720,12700,69
20230911,133900,3862915430,12700,12740,12740,12700,106
20230911,133800,3861569110,12740,12740,12740,12740,11
20230911,133700,3861428970,12740,12690,12740,12690,40
20230911,133600,3860921320,12690,12690,12690,12690,0
20230911,133500,3860921320,12690,12690,12690,12690,132
20230911,133400,3859246240,12690,12690,12690,12690,1
20230911,133300,3859233550,12680,12680,12680,12680,0
20230911,133200,3859233550,12680,12680,12680,12680,30
20230911,133100,3858853150,12680,12680,12710,12680,119
20230911,133000,3857342410,12680,12690,12690,12680,183
20230911,132900,3855021960,12690,12690,12690,12690,105
20230911,132800,3853689510,12710,12700,12710,12700,33
20230911,132700,3853270150,12700,12690,12700,12690,102
20230911,132600,3851975760,12690,12690,12690,12690,1
20230911,132500,3851963070,12670,12700,12700,12670,4
20230911,132400,3851912330,12700,12700,12700,12700,78
20230911,132300,3850921730,12650,12650,12650,12650,38
20230911,132200,3850441030,12650,12650,12650,12650,0
20230911,132100,3850441030,12650,12650,12650,12650,48
20230911,132000,3849833830,12640,12640,12640,12640,0
20230911,131900,3849833830,12640,12640,12640,12640,50
20230911,131800,3849201830,12640,12650,12650,12640,172
20230911,131700,3847026970,12650,12650,12650,12650,0
20230911,131600,3847026970,12650,12650,12650,12650,36
20230911,131500,3846571570,12650,12690,12690,12650,170
20230911,131400,3844416510,12690,12690,12690,12690,20
20230911,131300,3844162710,12640,12640,12640,12640,0
20230911,131200,3844162710,12640,12640,12640,12640,29
20230911,131100,3843796150,12640,12640,12640,12640,11
20230911,131000,3843657110,12610,12610,12610,12610,12
20230911,130900,3843505790,12610,12640,12640,12610,152
20230911,130800,3841588760,12650,12650,12650,12650,0
20230911,130700,3841588760,12650,12620,12650,12620,70
20230911,130600,3840704670,12620,12620,12620,12610,1390
20230911,130500,3823173460,12620,12620,12620,12620,256
20230911,130400,3819942740,12620,12620,12620,12620,129
20230911,130300,3818314760,12620,12650,12650,12620,1482
20230911,130200,3799604420,12650,12650,12650,12650,0
20230911,130100,3799604420,12650,12640,12650,12640,181
20230911,130000,3797315680,12650,12650,12650,12650,4
20230911,125900,3797265080,12630,12640,12640,12630,101
20230911,125800,3795989440,12660,12660,12660,12660,500
20230911,125700,3789659440,12630,12650,12660,12630,1442
20230911,125600,3771430170,12660,12660,12660,12640,1177
20230911,125500,3756542950,12650,12650,12650,12650,25
20230911,125400,3756226700,12650,12690,12690,12650,151
20230911,125300,3754314550,12700,12640,12700,12640,562
20230911,125200,3747201580,12640,12670,12670,12640,668
20230911,125100,3738753340,12670,12680,12680,12670,5
20230911,125000,3738689980,12670,12680,12680,12670,80
20230911,124900,3737676330,12670,12670,12670,12670,12
20230911,124800,3737524290,12670,12690,12690,12670,6
20230911,124700,3737448190,12690,12700,12700,12690,31
20230911,124600,3737054750,12700,12700,12700,12700,21
20230911,124500,3736788050,12700,12700,12700,12700,7
20230911,124400,3736699150,12700,12700,12700,12700,52
20230911,124300,3736038750,12700,12660,12700,12660,1031
20230911,124200,3722963780,12690,12690,12690,12690,50
20230911,124100,3722329280,12690,12690,12690,12650,26
20230911,124000,3721999540,12690,12690,12690,12690,62
20230911,123900,3721212760,12690,12660,12690,12640,897
20230911,123800,3709870670,12650,12660,12660,12650,108
20230911,123700,3708504370,12690,12690,12690,12690,135
20230911,123600,3706791220,12690,12690,12690,12690,95
20230911,123500,3705585670,12650,12700,12700,12650,2
20230911,123400,3705560320,12690,12690,12690,12660,46
20230911,123300,3704976640,12650,12690,12690,12650,367
20230911,123200,3700330680,12690,12690,12690,12690,0
20230911,123100,3700330680,12690,12690,12690,12690,11
20230911,123000,3700191090,12690,12670,12690,12660,726
20230911,122900,3690997220,12690,12690,12690,12690,164
20230911,122800,3688916060,12660,12660,12660,12660,5
20230911,122700,3688852760,12660,12680,12680,12660,196
20230911,122600,3686371170,12690,12690,12690,12690,18
20230911,122500,3686142750,12680,12680,12680,12680,25
20230911,122400,3685825750,12660,12660,12660,12660,41
20230911,122300,3685306690,12660,12690,12710,12660,2310
20230911,122200,3656002480,12690,12690,12690,12690,200
20230911,122100,3653464480,12700,12700,12700,12700,53
20230911,122000,3652791380,12700,12740,12740,12700,515
20230911,121900,3646245730,12730,12730,12730,12730,102
20230911,121800,3644947270,12750,12750,12750,12750,0
20230911,121700,3644947270,12750,12720,12750,12720,158
20230911,121600,3642937480,12720,12720,12720,12700,21
20230911,121500,3642670500,12760,12760,12760,12760,0
20230911,121400,3642670500,12760,12730,12760,12730,2
20230911,121300,3642645010,12760,12730,12760,12730,101
20230911,121200,3641359250,12730,12730,12730,12730,0
20230911,121100,3641359250,12730,12730,12730,12730,0
20230911,121000,3641359250,12730,12730,12730,12730,17
20230911,120900,3641142840,12730,12750,12750,12730,270
20230911,120800,3637705020,12760,12740,12760,12740,258
20230911,120700,3634417990,12730,12730,12730,12730,595
20230911,120600,3626843640,12740,12740,12740,12740,0
20230911,120500,3626843640,12740,12740,12740,12740,0
20230911,120400,3626843640,12740,12740,12740,12700,205
20230911,120300,3624236100,12730,12730,12730,12730,11
20230911,120200,3624096070,12750,12750,12750,12750,297
20230911,120100,3620309320,12750,12680,12750,12680,110
20230911,120000,3618913960,12670,12660,12760,12660,1512
20230911,115900,3599725590,12660,12680,12680,12660,3
20230911,115800,3599687590,12680,12680,12720,12680,301
20230911,115700,3595870680,12680,12680,12680,12680,57
20230911,115600,3595147920,12660,12660,12660,12660,8
20230911,115500,3595046640,12660,12660,12660,12660,1
20230911,115400,3595033980,12720,12720,12720,12720,2
20230911,115300,3595008540,12640,12640,12640,12640,0
20230911,115200,3595008540,12640,12640,12650,12640,81
20230911,115100,3593984540,12620,12620,12620,12620,181
20230911,115000,3591700320,12640,12640,12640,12620,79
20230911,114900,3590702910,12640,12640,12640,12640,136
20230911,114800,3588983870,12640,12660,12660,12640,600
20230911,114700,3581398240,12670,12680,12680,12670,324
20230911,114600,3577292060,12680,12690,12690,12680,500
20230911,114500,3570950960,12690,12690,12690,12690,0
20230911,114400,3570950960,12690,12690,12690,12690,0
20230911,114300,3570950960,12690,12720,12720,12690,402
20230911,114200,3565846940,12720,12730,12730,12720,298
20230911,114100,3562053560,12730,12730,12730,12730,0
20230911,114000,3562053560,12730,12760,12760,12730,216
20230911,113900,3559303380,12760,12760,12760,12760,30
20230911,113800,3558920580,12760,12760,12760,12760,1
20230911,113700,3558907820,12760,12730,12760,12730,544
20230911,113600,3551980170,12730,12740,12740,12730,536
20230911,113500,3545155340,12740,12740,12740,12740,15
20230911,113400,3544964240,12690,12700,12700,12690,125
20230911,113300,3543377600,12710,12700,12710,12700,31
20230911,113200,3542983870,12700,12740,12740,12700,1185
20230911,113100,3527932070,12720,12720,12720,12720,584
20230911,113000,3520503590,12710,12700,12750,12700,554
20230911,112900,3513453590,12680,12680,12680,12680,1
20230911,112800,3513440910,12690,12680,12690,12680,329
20230911,112700,3509266910,12680,12680,12680,12680,73
20230911,112600,3508341270,12680,12680,12680,12630,1054
20230911,112500,3495015500,12700,12700,12720,12550,4077
20230911,112400,3443590170,12730,12680,12740,12680,352
20230911,112300,3439111700,12680,12700,12700,12680,224
20230911,112200,3436270680,12740,12690,12740,12680,51
20230911,112100,3435623740,12690,12710,12760,12690,437
20230911,112000,3430072540,12720,12730,12730,12720,151
20230911,111900,3428151750,12730,12710,12730,12710,5
20230911,111800,3428088120,12710,12710,12710,12710,1
20230911,111700,3428075410,12700,12740,12740,12700,49
20230911,111600,3427452410,12730,12650,12730,12650,884
20230911,111500,3416247170,12670,12800,12800,12600,5028
20230911,111400,3352296360,12800,12780,12800,12760,151
20230911,111300,3350364440,12800,12760,12800,12750,461
20230911,111200,3344473870,12810,12770,12810,12750,1118
20230911,111100,3330217510,12760,12810,12810,12760,282
20230911,111000,3326618230,12800,12760,12820,12760,521
20230911,110900,3319969810,12820,12840,12840,12760,1566
20230911,110800,3299959140,12840,12810,12850,12780,329
20230911,110700,3295748070,12810,12860,12860,12810,837
20230911,110600,3285017520,12890,12810,12900,12810,576
20230911,110500,3277613540,12790,12780,12810,12780,1214
20230911,110400,3262070030,12780,12750,12780,12750,336
20230911,110300,3257782350,12760,12740,12760,12730,1630
20230911,110200,3237001760,12740,12790,12840,12720,3642
20230911,110100,3190523740,12790,12870,12940,12790,3302
20230911,110000,3148139590,12850,12940,12940,12810,7291
20230911,105900,3054474440,12940,12990,12990,12940,4313
20230911,105800,2998578910,13000,13040,13110,12900,11789
20230911,105700,2845415860,13050,13170,13230,12910,12331
20230911,105600,2684289820,13160,13390,13400,12890,32538
20230911,105500,2256073760,13380,12530,13500,12530,69488
20230911,105400,1337370430,12530,12550,12580,12530,140
20230911,105300,1335613450,12550,12560,12560,12550,247
20230911,105200,1332513490,12560,12560,12560,12560,604
20230911,105100,1324927250,12540,12540,12540,12540,700
20230911,105000,1316149250,12540,12540,12540,12540,100
20230911,104900,1314895250,12540,12540,12540,12540,0
20230911,104800,1314895250,12540,12540,12560,12540,18
20230911,104700,1314669330,12540,12560,12560,12540,274
20230911,104600,1311231200,12580,12550,12580,12550,712
20230911,104500,1302293170,12540,12540,12540,12540,55
20230911,104400,1301603470,12540,12520,12540,12520,30
20230911,104300,1301227440,12520,12520,12520,12520,20
20230911,104200,1300977040,12520,12520,12520,12520,106
20230911,104100,1299649920,12510,12510,12510,12510,0
20230911,104000,1299649920,12510,12520,12520,12510,45
20230911,103900,1299086870,12510,12510,12510,12510,0
20230911,103800,1299086870,12510,12510,12510,12510,141
20230911,103700,1297322960,12510,12510,12540,12510,61
20230911,103600,1296559010,12510,12520,12520,12510,100
20230911,103500,1295307580,12510,12540,12540,12510,53
20230911,103400,1294643050,12540,12540,12540,12540,300
20230911,103300,1290881050,12550,12530,12550,12530,922
20230911,103200,1279315000,12500,12500,12500,12500,36
20230911,103100,1278865000,12500,12500,12500,12500,3
20230911,103000,1278827500,12500,12510,12510,12500,500
20230911,102900,1272575520,12510,12510,12510,12510,41
20230911,102800,1272062610,12510,12510,12510,12510,0
20230911,102700,1272062610,12510,12510,12510,12510,165
20230911,102600,1269998460,12510,12530,12530,12510,40
20230911,102500,1269497460,12530,12530,12530,12530,15
20230911,102400,1269309510,12500,12510,12510,12500,477
20230911,102300,1263344430,12530,12510,12530,12510,48
20230911,102200,1262743030,12510,12510,12530,12500,603
20230911,102100,1255195320,12510,12500,12520,12500,246
20230911,102000,1252118520,12520,12530,12530,12510,1186
20230911,101900,1237274950,12530,12530,12530,12530,7
20230911,101800,1237187240,12540,12520,12540,12520,11
20230911,101700,1237049320,12520,12520,12520,12520,0
20230911,101600,1237049320,12520,12520,12520,12520,102
20230911,101500,1235772280,12520,12520,12520,12520,5
20230911,101400,1235709680,12520,12520,12520,12520,0
20230911,101300,1235709680,12520,12520,12520,12520,26
20230911,101200,1235384160,12540,12540,12540,12540,218
20230911,101100,1232650440,12510,12510,12540,12510,57
20230911,101000,1231936770,12510,12500,12510,12500,531
20230911,100900,1225296340,12490,12480,12490,12480,566
20230911,100800,1218227620,12480,12480,12480,12480,160
20230911,100700,1216230820,12470,12470,12470,12470,0
20230911,100600,1216230820,12470,12470,12470,12470,1
20230911,100500,1216218350,12470,12470,12490,12470,436
20230911,100400,1210781340,12470,12500,12500,12470,571
20230911,100300,1203650930,12500,12490,12500,12470,582
20230911,100200,1196384550,12490,12470,12490,12470,1233
20230911,100100,1181001150,12470,12480,12480,12470,446
20230911,100000,1175435080,12480,12480,12480,12480,32
20230911,095900,1175035720,12470,12480,12480,12470,288
20230911,095800,1171444180,12470,12500,12500,12470,86
20230911,095700,1170370860,12470,12500,12500,12470,326
20230911,095600,1166304630,12500,12490,12500,12490,6
20230911,095500,1166229650,12460,12460,12460,12460,923
20230911,095400,1154729070,12460,12480,12490,12450,2029
20230911,095300,1129456730,12480,12480,12490,12480,120
20230911,095200,1127958930,12480,12480,12480,12480,1
20230911,095100,1127946450,12450,12460,12490,12450,4726
20230911,095000,1069066280,12510,12510,12510,12460,4778
20230911,094900,1009398620,12510,12510,12510,12510,735
20230911,094800,1000203770,12510,12550,12550,12500,2905
20230911,094700,963852470,12550,12510,12550,12510,296
20230911,094600,960148170,12510,12540,12560,12510,2158
20230911,094500,933130960,12560,12530,12560,12530,843
20230911,094400,922567540,12560,12580,12580,12520,4963
20230911,094300,860324850,12580,12570,12580,12570,277
20230911,094200,856842110,12570,12580,12580,12560,885
20230911,094100,845724410,12580,12580,12580,12580,100
20230911,094000,844466410,12580,12570,12580,12560,550
20230911,093900,837552990,12570,12560,12570,12560,406
20230911,093800,832452080,12560,12570,12570,12560,1459
20230911,093700,814122740,12560,12570,12570,12550,445
20230911,093600,808533710,12560,12550,12560,12550,203
20230911,093500,805986000,12550,12560,12560,12540,456
20230911,093400,800265540,12560,12560,12570,12550,742
20230911,093300,790951690,12560,12560,12570,12550,165
20230911,093200,788880180,12550,12560,12570,12550,278
20230911,093100,785390400,12560,12550,12560,12550,594
20230911,093000,777931380,12550,12550,12550,12550,554
20230911,092900,770978680,12550,12550,12570,12540,1345
20230911,092800,754103370,12550,12570,12580,12550,474
20230911,092700,748148420,12570,12570,12570,12570,111
20230911,092600,746753150,12570,12520,12580,12520,706
20230911,092500,737881660,12510,12570,12570,12510,2459
20230911,092400,707114430,12510,12600,12640,12510,5427
20230911,092300,639038180,12590,12530,12590,12530,287
20230911,092200,635434300,12540,12610,12610,12520,5135
20230911,092100,570985790,12610,12640,12640,12590,4912
20230911,092000,509062150,12640,12730,12730,12640,162
20230911,091900,507009020,12740,12670,12740,12610,2154
20230911,091800,479793170,12680,12630,12680,12610,8195
20230911,091700,376367510,12630,12650,12660,12630,1988
20230911,091600,351241310,12650,12670,12710,12650,480
20230911,091500,345163520,12640,12720,12720,12640,609
20230911,091400,337458840,12720,12700,12720,12650,1010
20230911,091300,324626880,12700,12640,12700,12600,2082
20230911,091200,298312850,12620,12710,12710,12620,518
20230911,091100,291766530,12650,12700,12720,12650,3062
20230911,091000,252961790,12700,12780,12780,12680,1854
20230911,090900,229374130,12780,12880,12950,12730,6925
20230911,090800,140732020,12880,12960,12960,12880,297
20230911,090700,136903590,12960,12980,12980,12890,412
20230911,090600,131560170,12970,12870,12970,12840,1237
20230911,090500,115584370,12870,12930,12930,12870,1613
20230911,090400,94788990,12930,12930,12930,12930,55
20230911,090300,94077840,13000,12980,13000,12920,49
20230911,090200,93441510,12990,12880,12990,12840,2689
20230911,090100,58812430,12860,12960,12960,12860,2428
20230911,090000,27427820,12960,13000,13020,12960,2110