KissMeData/340930/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,204700,697554640,15960,15960,15960,15960,312
20230907,204600,697554640,15960,15960,15960,15960,0
20230907,204500,697554640,15960,15960,15960,15960,0
20230907,204400,697554640,15960,15960,15960,15960,0
20230907,204300,697554640,15960,15960,15960,15960,0
20230907,204200,697554640,15960,15960,15960,15960,0
20230907,204100,697554640,15960,15960,15960,15960,0
20230907,204000,697554640,15960,15960,15960,15960,0
20230907,203900,697554640,15960,15960,15960,15960,0
20230907,203800,697554640,15960,15960,15960,15960,0
20230907,203700,697554640,15960,15960,15960,15960,0
20230907,203600,697554640,15960,15960,15960,15960,0
20230907,203500,697554640,15960,15960,15960,15960,0
20230907,203400,697554640,15960,15960,15960,15960,0
20230907,203300,697554640,15960,15960,15960,15960,0
20230907,203200,697554640,15960,15960,15960,15960,0
20230907,203100,697554640,15960,15960,15960,15960,0
20230907,203000,697554640,15960,15960,15960,15960,0
20230907,202900,697554640,15960,15960,15960,15960,0
20230907,202800,697554640,15960,15960,15960,15960,0
20230907,202700,697554640,15960,15960,15960,15960,0
20230907,202600,697554640,15960,15960,15960,15960,0
20230907,202500,697554640,15960,15960,15960,15960,0
20230907,202400,697554640,15960,15960,15960,15960,0
20230907,202300,697554640,15960,15960,15960,15960,0
20230907,202200,697554640,15960,15960,15960,15960,0
20230907,202100,697554640,15960,15960,15960,15960,0
20230907,202000,697554640,15960,15960,15960,15960,0
20230907,201900,697554640,15960,15960,15960,15960,0
20230907,201800,697554640,15960,15960,15960,15960,0
20230907,201700,697554640,15960,15960,15960,15960,312
20230907,201600,697554640,15960,15960,15960,15960,0
20230907,201500,697554640,15960,15960,15960,15960,0
20230907,201400,697554640,15960,15960,15960,15960,0
20230907,201300,697554640,15960,15960,15960,15960,0
20230907,201200,697554640,15960,15960,15960,15960,0
20230907,201100,697554640,15960,15960,15960,15960,0
20230907,201000,697554640,15960,15960,15960,15960,0
20230907,200900,697554640,15960,15960,15960,15960,0
20230907,200800,697554640,15960,15960,15960,15960,0
20230907,200700,697554640,15960,15960,15960,15960,0
20230907,200600,697554640,15960,15960,15960,15960,0
20230907,200500,697554640,15960,15960,15960,15960,0
20230907,200400,697554640,15960,15960,15960,15960,0
20230907,200300,697554640,15960,15960,15960,15960,0
20230907,200200,697554640,15960,15960,15960,15960,0
20230907,200100,697554640,15960,15960,15960,15960,0
20230907,200000,697554640,15960,15960,15960,15960,0
20230907,195900,697554640,15960,15960,15960,15960,0
20230907,195800,697554640,15960,15960,15960,15960,0
20230907,195700,697554640,15960,15960,15960,15960,0
20230907,195600,697554640,15960,15960,15960,15960,0
20230907,195500,697554640,15960,15960,15960,15960,0
20230907,195400,697554640,15960,15960,15960,15960,0
20230907,195300,697554640,15960,15960,15960,15960,0
20230907,195200,697554640,15960,15960,15960,15960,0
20230907,195100,697554640,15960,15960,15960,15960,0
20230907,195000,697554640,15960,15960,15960,15960,0
20230907,194900,697554640,15960,15960,15960,15960,0
20230907,194800,697554640,15960,15960,15960,15960,0
20230907,194700,697554640,15960,15960,15960,15960,312
20230907,194600,697554640,15960,15960,15960,15960,0
20230907,194500,697554640,15960,15960,15960,15960,0
20230907,194400,697554640,15960,15960,15960,15960,0
20230907,194300,697554640,15960,15960,15960,15960,0
20230907,194200,697554640,15960,15960,15960,15960,0
20230907,194100,697554640,15960,15960,15960,15960,0
20230907,194000,697554640,15960,15960,15960,15960,0
20230907,193900,697554640,15960,15960,15960,15960,0
20230907,193800,697554640,15960,15960,15960,15960,0
20230907,193700,697554640,15960,15960,15960,15960,0
20230907,193600,697554640,15960,15960,15960,15960,0
20230907,193500,697554640,15960,15960,15960,15960,0
20230907,193400,697554640,15960,15960,15960,15960,0
20230907,193300,697554640,15960,15960,15960,15960,0
20230907,193200,697554640,15960,15960,15960,15960,0
20230907,193100,697554640,15960,15960,15960,15960,0
20230907,193000,697554640,15960,15960,15960,15960,0
20230907,192900,697554640,15960,15960,15960,15960,0
20230907,192800,697554640,15960,15960,15960,15960,0
20230907,192700,697554640,15960,15960,15960,15960,0
20230907,192600,697554640,15960,15960,15960,15960,0
20230907,192500,697554640,15960,15960,15960,15960,0
20230907,192400,697554640,15960,15960,15960,15960,0
20230907,192300,697554640,15960,15960,15960,15960,0
20230907,192200,697554640,15960,15960,15960,15960,0
20230907,192100,697554640,15960,15960,15960,15960,0
20230907,192000,697554640,15960,15960,15960,15960,0
20230907,191900,697554640,15960,15960,15960,15960,0
20230907,191800,697554640,15960,15960,15960,15960,0
20230907,191700,697554640,15960,15960,15960,15960,312
20230907,191600,697554640,15960,15960,15960,15960,0
20230907,191500,697554640,15960,15960,15960,15960,0
20230907,191400,697554640,15960,15960,15960,15960,0
20230907,191300,697554640,15960,15960,15960,15960,0
20230907,191200,697554640,15960,15960,15960,15960,0
20230907,191100,697554640,15960,15960,15960,15960,0
20230907,191000,697554640,15960,15960,15960,15960,0
20230907,190900,697554640,15960,15960,15960,15960,0
20230907,190800,697554640,15960,15960,15960,15960,0
20230907,190700,697554640,15960,15960,15960,15960,0
20230907,190600,697554640,15960,15960,15960,15960,0
20230907,190500,697554640,15960,15960,15960,15960,0
20230907,190400,697554640,15960,15960,15960,15960,0
20230907,190300,697554640,15960,15960,15960,15960,0
20230907,190200,697554640,15960,15960,15960,15960,0
20230907,190100,697554640,15960,15960,15960,15960,0
20230907,190000,697554640,15960,15960,15960,15960,0
20230907,185900,697554640,15960,15960,15960,15960,0
20230907,185800,697554640,15960,15960,15960,15960,0
20230907,185700,697554640,15960,15960,15960,15960,0
20230907,185600,697554640,15960,15960,15960,15960,0
20230907,185500,697554640,15960,15960,15960,15960,0
20230907,185400,697554640,15960,15960,15960,15960,0
20230907,185300,697554640,15960,15960,15960,15960,0
20230907,185200,697554640,15960,15960,15960,15960,0
20230907,185100,697554640,15960,15960,15960,15960,0
20230907,185000,697554640,15960,15960,15960,15960,0
20230907,184900,697554640,15960,15960,15960,15960,0
20230907,184800,697554640,15960,15960,15960,15960,0
20230907,184700,697554640,15960,15960,15960,15960,312
20230907,184600,697554640,15960,15960,15960,15960,0
20230907,184500,697554640,15960,15960,15960,15960,0
20230907,184400,697554640,15960,15960,15960,15960,0
20230907,184300,697554640,15960,15960,15960,15960,0
20230907,184200,697554640,15960,15960,15960,15960,0
20230907,184100,697554640,15960,15960,15960,15960,0
20230907,184000,697554640,15960,15960,15960,15960,0
20230907,183900,697554640,15960,15960,15960,15960,0
20230907,183800,697554640,15960,15960,15960,15960,0
20230907,183700,697554640,15960,15960,15960,15960,0
20230907,183600,697554640,15960,15960,15960,15960,0
20230907,183500,697554640,15960,15960,15960,15960,0
20230907,183400,697554640,15960,15960,15960,15960,0
20230907,183300,697554640,15960,15960,15960,15960,0
20230907,183200,697554640,15960,15960,15960,15960,0
20230907,183100,697554640,15960,15960,15960,15960,0
20230907,183000,697554640,15960,15960,15960,15960,0
20230907,182900,697554640,15960,15960,15960,15960,0
20230907,182800,697554640,15960,15960,15960,15960,0
20230907,182700,697554640,15960,15960,15960,15960,0
20230907,182600,697554640,15960,15960,15960,15960,0
20230907,182500,697554640,15960,15960,15960,15960,0
20230907,182400,697554640,15960,15960,15960,15960,0
20230907,182300,697554640,15960,15960,15960,15960,0
20230907,182200,697554640,15960,15960,15960,15960,0
20230907,182100,697554640,15960,15960,15960,15960,0
20230907,182000,697554640,15960,15960,15960,15960,0
20230907,181900,697554640,15960,15960,15960,15960,0
20230907,181800,697554640,15960,15960,15960,15960,0
20230907,181700,697554640,15960,15960,15960,15960,312
20230907,181600,697554640,15960,15960,15960,15960,0
20230907,181500,697554640,15960,15960,15960,15960,0
20230907,181400,697554640,15960,15960,15960,15960,0
20230907,181300,697554640,15960,15960,15960,15960,0
20230907,181200,697554640,15960,15960,15960,15960,0
20230907,181100,697554640,15960,15960,15960,15960,0
20230907,181000,697554640,15960,15960,15960,15960,0
20230907,180900,697554640,15960,15960,15960,15960,0
20230907,180800,697554640,15960,15960,15960,15960,0
20230907,180700,697554640,15960,15960,15960,15960,0
20230907,180600,697554640,15960,15960,15960,15960,0
20230907,180500,697554640,15960,15960,15960,15960,0
20230907,180400,697554640,15960,15960,15960,15960,0
20230907,180300,697554640,15960,15960,15960,15960,0
20230907,180200,697554640,15960,15960,15960,15960,0
20230907,180100,697554640,15960,15960,15960,15960,0
20230907,180000,697554640,15960,15960,15960,15960,0
20230907,175900,697554640,15960,15960,15960,15960,0
20230907,175800,697554640,15960,15960,15960,15960,0
20230907,175700,697554640,15960,15960,15960,15960,0
20230907,175600,697554640,15960,15960,15960,15960,0
20230907,175500,697554640,15960,15960,15960,15960,0
20230907,175400,697554640,15960,15960,15960,15960,0
20230907,175300,697554640,15960,15960,15960,15960,0
20230907,175200,697554640,15960,15960,15960,15960,0
20230907,175100,697554640,15960,15960,15960,15960,0
20230907,175000,697554640,15960,15960,15960,15960,0
20230907,174900,697554640,15960,15960,15960,15960,0
20230907,174800,697554640,15960,15960,15960,15960,0
20230907,174700,697554640,15960,15960,15960,15960,312
20230907,174600,697554640,15960,15960,15960,15960,0
20230907,174500,697554640,15960,15960,15960,15960,0
20230907,174400,697554640,15960,15960,15960,15960,0
20230907,174300,697554640,15960,15960,15960,15960,0
20230907,174200,697554640,15960,15960,15960,15960,0
20230907,174100,697554640,15960,15960,15960,15960,0
20230907,174000,697554640,15960,15960,15960,15960,0
20230907,173900,697554640,15960,15960,15960,15960,0
20230907,173800,697554640,15960,15960,15960,15960,0
20230907,173700,697554640,15960,15960,15960,15960,0
20230907,173600,697554640,15960,15960,15960,15960,0
20230907,173500,697554640,15960,15960,15960,15960,0
20230907,173400,697554640,15960,15960,15960,15960,0
20230907,173300,697554640,15960,15960,15960,15960,0
20230907,173200,697554640,15960,15960,15960,15960,0
20230907,173100,697554640,15960,15960,15960,15960,0
20230907,173000,697554640,15960,15960,15960,15960,0
20230907,172900,697554640,15960,15960,15960,15960,0
20230907,172800,697554640,15960,15960,15960,15960,0
20230907,172700,697554640,15960,15960,15960,15960,0
20230907,172600,697554640,15960,15960,15960,15960,0
20230907,172500,697554640,15960,15960,15960,15960,0
20230907,172400,697554640,15960,15960,15960,15960,0
20230907,172300,697554640,15960,15960,15960,15960,0
20230907,172200,697554640,15960,15960,15960,15960,0
20230907,172100,697554640,15960,15960,15960,15960,0
20230907,172000,697554640,15960,15960,15960,15960,0
20230907,171900,697554640,15960,15960,15960,15960,0
20230907,171800,697554640,15960,15960,15960,15960,0
20230907,171700,697554640,15960,15960,15960,15960,312
20230907,171600,697554640,15960,15960,15960,15960,0
20230907,171500,697554640,15960,15960,15960,15960,0
20230907,171400,697554640,15960,15960,15960,15960,0
20230907,171300,697554640,15960,15960,15960,15960,0
20230907,171200,697554640,15960,15960,15960,15960,0
20230907,171100,697554640,15960,15960,15960,15960,0
20230907,171000,697554640,15960,15960,15960,15960,0
20230907,170900,697554640,15960,15960,15960,15960,0
20230907,170800,697554640,15960,15960,15960,15960,0
20230907,170700,697554640,15960,15960,15960,15960,0
20230907,170600,697554640,15960,15960,15960,15960,0
20230907,170500,697554640,15960,15960,15960,15960,0
20230907,170400,697554640,15960,15960,15960,15960,0
20230907,170300,697554640,15960,15960,15960,15960,0
20230907,170200,697554640,15960,15960,15960,15960,0
20230907,170100,697554640,15960,15960,15960,15960,0
20230907,170000,697554640,15960,15960,15960,15960,0
20230907,165900,697554640,15960,15960,15960,15960,0
20230907,165800,697554640,15960,15960,15960,15960,0
20230907,165700,697554640,15960,15960,15960,15960,0
20230907,165600,697554640,15960,15960,15960,15960,0
20230907,165500,697554640,15960,15960,15960,15960,0
20230907,165400,697554640,15960,15960,15960,15960,0
20230907,165300,697554640,15960,15960,15960,15960,0
20230907,165200,697554640,15960,15960,15960,15960,0
20230907,165100,697554640,15960,15960,15960,15960,0
20230907,165000,697554640,15960,15960,15960,15960,0
20230907,164900,697554640,15960,15960,15960,15960,0
20230907,164800,697554640,15960,15960,15960,15960,0
20230907,164700,697554640,15960,15960,15960,15960,312
20230907,164600,697554640,15960,15960,15960,15960,0
20230907,164500,697554640,15960,15960,15960,15960,0
20230907,164400,697554640,15960,15960,15960,15960,0
20230907,164300,697554640,15960,15960,15960,15960,0
20230907,164200,697554640,15960,15960,15960,15960,0
20230907,164100,697554640,15960,15960,15960,15960,0
20230907,164000,697554640,15960,15960,15960,15960,0
20230907,163900,697554640,15960,15960,15960,15960,0
20230907,163800,697554640,15960,15960,15960,15960,0
20230907,163700,697554640,15960,15960,15960,15960,0
20230907,163600,697554640,15960,15960,15960,15960,0
20230907,163500,697554640,15960,15960,15960,15960,0
20230907,163400,697554640,15960,15960,15960,15960,0
20230907,163300,697554640,15960,15960,15960,15960,0
20230907,163200,697554640,15960,15960,15960,15960,0
20230907,163100,697554640,15960,15960,15960,15960,0
20230907,163000,697554640,15960,15960,15960,15960,0
20230907,162900,697554640,15960,15960,15960,15960,0
20230907,162800,697554640,15960,15960,15960,15960,0
20230907,162700,697554640,15960,15960,15960,15960,0
20230907,162600,697554640,15960,15960,15960,15960,0
20230907,162500,697554640,15960,15960,15960,15960,0
20230907,162400,697554640,15960,15960,15960,15960,0
20230907,162300,697554640,15960,15960,15960,15960,0
20230907,162200,697554640,15960,15960,15960,15960,0
20230907,162100,697554640,15960,15960,15960,15960,0
20230907,162000,697554640,15960,15960,15960,15960,0
20230907,161900,697554640,15960,15960,15960,15960,0
20230907,161800,697554640,15960,15960,15960,15960,0
20230907,161700,697554640,15960,15960,15960,15960,312
20230907,161600,697554640,15960,15960,15960,15960,0
20230907,161500,697554640,15960,15960,15960,15960,0
20230907,161400,697554640,15960,15960,15960,15960,0
20230907,161300,697554640,15960,15960,15960,15960,0
20230907,161200,697554640,15960,15960,15960,15960,0
20230907,161100,697554640,15960,15960,15960,15960,0
20230907,161000,697554640,15960,15960,15960,15960,0
20230907,160900,697554640,15960,15960,15960,15960,0
20230907,160800,697554640,15960,15960,15960,15960,0
20230907,160700,697554640,15960,15960,15960,15960,0
20230907,160600,697554640,15960,15960,15960,15960,0
20230907,160500,697554640,15960,15960,15960,15960,0
20230907,160400,697554640,15960,15960,15960,15960,0
20230907,160300,697554640,15960,15960,15960,15960,0
20230907,160200,697554640,15960,15960,15960,15960,0
20230907,160100,697554640,15960,15960,15960,15960,0
20230907,160000,697554640,15960,15960,15960,15960,0
20230907,155900,697554640,15960,15960,15960,15960,0
20230907,155800,697554640,15960,15960,15960,15960,0
20230907,155700,697554640,15960,15960,15960,15960,0
20230907,155600,697554640,15960,15960,15960,15960,0
20230907,155500,697554640,15960,15960,15960,15960,0
20230907,155400,697554640,15960,15960,15960,15960,0
20230907,155300,697554640,15960,15960,15960,15960,0
20230907,155200,697554640,15960,15960,15960,15960,0
20230907,155100,697554640,15960,15960,15960,15960,0
20230907,155000,697554640,15960,15960,15960,15960,0
20230907,154900,697554640,15960,15960,15960,15960,0
20230907,154800,697554640,15960,15960,15960,15960,0
20230907,154700,697554640,15960,15960,15960,15960,312
20230907,154600,697554640,15960,15960,15960,15960,0
20230907,154500,697554640,15960,15960,15960,15960,0
20230907,154400,697554640,15960,15960,15960,15960,0
20230907,154300,697554640,15960,15960,15960,15960,0
20230907,154200,697554640,15960,15960,15960,15960,0
20230907,154100,697554640,15960,15960,15960,15960,0
20230907,154000,697554640,15960,15960,15960,15960,0
20230907,153900,697554640,15960,15960,15960,15960,0
20230907,153800,697554640,15960,15960,15960,15960,0
20230907,153700,697554640,15960,15960,15960,15960,0
20230907,153600,697554640,15960,15960,15960,15960,0
20230907,153500,697554640,15960,15960,15960,15960,0
20230907,153400,697554640,15960,15960,15960,15960,0
20230907,153300,697554640,15960,15960,15960,15960,0
20230907,153200,697554640,15960,15960,15960,15960,0
20230907,153100,697554640,15960,15960,15960,15960,0
20230907,153000,697554640,15960,15960,15960,15960,312
20230907,152900,692575120,15990,15990,15990,15990,0
20230907,152800,692575120,15990,15990,15990,15990,0
20230907,152700,692575120,15990,15990,15990,15990,0
20230907,152600,692575120,15990,15990,15990,15990,0
20230907,152500,692575120,15990,15990,15990,15990,0
20230907,152400,692575120,15990,15990,15990,15990,0
20230907,152300,692575120,15990,15990,15990,15990,0
20230907,152200,692575120,15990,15990,15990,15990,0
20230907,152100,692575120,15990,15990,15990,15990,0
20230907,152000,692575120,15990,15990,15990,15990,0
20230907,151900,692575120,15990,15820,15990,15820,818
20230907,151800,679550480,15820,15830,15830,15820,421
20230907,151700,672887120,15830,15830,15830,15830,0
20230907,151600,672887120,15830,15830,15830,15830,3
20230907,151500,672839630,15830,15830,15830,15830,0
20230907,151400,672839630,15830,15820,15830,15820,5
20230907,151300,672760520,15820,15820,15820,15820,0
20230907,151200,672760520,15820,15820,15820,15820,0
20230907,151100,672760520,15820,15810,15830,15810,16
20230907,151000,672507480,15810,15830,15830,15810,590
20230907,150900,663177580,15830,15830,15830,15830,0
20230907,150800,663177580,15830,15830,15830,15830,150
20230907,150700,660803080,15820,15820,15830,15820,1188
20230907,150600,642008030,15820,15820,15820,15820,50
20230907,150500,641217030,15820,15810,15820,15810,85
20230907,150400,639872530,15820,15820,15820,15820,121
20230907,150300,637958310,15830,15830,15830,15830,1
20230907,150200,637942480,15830,15830,15830,15830,0
20230907,150100,637942480,15830,15830,15830,15830,0
20230907,150000,637942480,15830,15820,15830,15820,97
20230907,145900,636407840,15820,15820,15820,15820,0
20230907,145800,636407840,15820,15810,15820,15810,110
20230907,145700,634668640,15790,15790,15790,15790,0
20230907,145600,634668640,15790,15790,15790,15790,0
20230907,145500,634668640,15790,15790,15790,15790,76
20230907,145400,633468600,15790,15790,15790,15790,0
20230907,145300,633468600,15790,15790,15790,15790,0
20230907,145200,633468600,15790,15820,15820,15790,61
20230907,145100,632503730,15820,15820,15820,15820,30
20230907,145000,632029130,15820,15790,15820,15780,53
20230907,144900,631191970,15790,15790,15790,15790,96
20230907,144800,629676130,15820,15820,15820,15820,0
20230907,144700,629676130,15820,15820,15820,15820,7
20230907,144600,629565390,15790,15790,15790,15790,0
20230907,144500,629565390,15790,15790,15790,15790,0
20230907,144400,629565390,15790,15800,15800,15790,178
20230907,144300,626753450,15840,15800,15840,15800,16
20230907,144200,626500250,15800,15800,15800,15800,0
20230907,144100,626500250,15800,15800,15800,15800,0
20230907,144000,626500250,15800,15800,15800,15800,0
20230907,143900,626500250,15800,15800,15800,15800,0
20230907,143800,626500250,15800,15800,15800,15800,99
20230907,143700,624936050,15800,15800,15800,15800,0
20230907,143600,624936050,15800,15790,15800,15790,25
20230907,143500,624541250,15800,15790,15800,15790,90
20230907,143400,623119850,15790,15800,15800,15790,4
20230907,143300,623056670,15800,15800,15800,15800,50
20230907,143200,622266670,15790,15790,15790,15790,0
20230907,143100,622266670,15790,15800,15800,15790,155
20230907,143000,619818720,15850,15850,15850,15850,1
20230907,142900,619802870,15850,15850,15850,15850,0
20230907,142800,619802870,15850,15850,15850,15850,0
20230907,142700,619802870,15850,15850,15850,15850,0
20230907,142600,619802870,15850,15850,15850,15850,0
20230907,142500,619802870,15850,15790,15850,15790,6
20230907,142400,619708070,15850,15790,15850,15790,48
20230907,142300,618948890,15790,15790,15790,15790,64
20230907,142200,617938330,15850,15850,15850,15850,0
20230907,142100,617938330,15850,15850,15850,15850,4
20230907,142000,617874930,15880,15880,15880,15880,0
20230907,141900,617874930,15880,15850,15880,15850,50
20230907,141800,617082400,15850,15850,15850,15850,0
20230907,141700,617082400,15850,15850,15850,15850,0
20230907,141600,617082400,15850,15850,15850,15850,0
20230907,141500,617082400,15850,15850,15850,15850,1
20230907,141400,617066550,15890,15890,15890,15890,0
20230907,141300,617066550,15890,15890,15890,15890,1
20230907,141200,617050660,15800,15850,15850,15780,2900
20230907,141100,571201520,15940,15940,15940,15940,0
20230907,141000,571201520,15940,15940,15940,15940,0
20230907,140900,571201520,15940,15850,15940,15850,2
20230907,140800,571169730,15940,15940,15940,15940,1
20230907,140700,571153790,15940,15940,15940,15940,1
20230907,140600,571137850,15840,15860,15860,15840,512
20230907,140500,563024440,15960,15850,15960,15850,7
20230907,140400,562913080,15960,15870,15960,15850,160
20230907,140300,560374890,15870,15870,15870,15870,3
20230907,140200,560327280,15870,15870,15870,15870,5
20230907,140100,560247930,15870,15870,15870,15870,0
20230907,140000,560247930,15870,15870,15870,15870,0
20230907,135900,560247930,15870,15870,15870,15870,66
20230907,135800,559200510,15870,15870,15870,15870,0
20230907,135700,559200510,15870,15870,15870,15870,60
20230907,135600,558248310,15870,15870,15870,15870,70
20230907,135500,557137410,15870,15870,15870,15870,0
20230907,135400,557137410,15870,15870,15870,15870,17
20230907,135300,556867620,15860,15860,15860,15860,0
20230907,135200,556867620,15860,15860,15860,15860,0
20230907,135100,556867620,15860,15860,15860,15860,0
20230907,135000,556867620,15860,15860,15860,15860,0
20230907,134900,556867620,15860,15870,15870,15860,50
20230907,134800,556074610,15860,15860,15860,15860,0
20230907,134700,556074610,15860,15870,15870,15860,300
20230907,134600,551314550,15900,15870,15900,15870,93
20230907,134500,549836750,15870,15870,15870,15870,0
20230907,134400,549836750,15870,15870,15870,15870,0
20230907,134300,549836750,15870,15870,15870,15870,0
20230907,134200,549836750,15870,15870,15870,15870,0
20230907,134100,549836750,15870,15870,15870,15870,126
20230907,134000,547837130,15890,15890,15890,15890,0
20230907,133900,547837130,15890,15890,15890,15890,721
20230907,133800,536380440,15870,15870,15870,15870,0
20230907,133700,536380440,15870,15890,15890,15870,341
20230907,133600,530968710,15890,15870,15890,15870,54
20230907,133500,530111710,15870,15870,15870,15870,30
20230907,133400,529635610,15870,15870,15870,15870,0
20230907,133300,529635610,15870,15870,15870,15870,74
20230907,133200,528461230,15890,15920,15920,15880,962
20230907,133100,513165590,16000,16000,16000,16000,0
20230907,133000,513165590,16000,16000,16000,16000,100
20230907,132900,511565590,15930,15930,15930,15930,0
20230907,132800,511565590,15930,15930,15930,15930,196
20230907,132700,508443310,16000,16000,16000,16000,0
20230907,132600,508443310,16000,16000,16000,16000,93
20230907,132500,506955310,16000,16000,16000,16000,1
20230907,132400,506939310,15930,15930,15930,15930,0
20230907,132300,506939310,15930,15930,15930,15930,55
20230907,132200,506063160,15930,16000,16000,15930,10
20230907,132100,505903470,16000,16000,16000,16000,0
20230907,132000,505903470,16000,16000,16000,16000,0
20230907,131900,505903470,16000,16000,16000,16000,0
20230907,131800,505903470,16000,16000,16000,16000,10
20230907,131700,505743470,16020,15930,16020,15930,9
20230907,131600,505599920,15930,15930,15930,15930,13
20230907,131500,505392830,15930,15940,15940,15930,92
20230907,131400,503927040,15940,15940,15940,15940,0
20230907,131300,503927040,15940,15960,15960,15940,1022
20230907,131200,487624930,15970,15980,15980,15970,86
20230907,131100,486251470,15980,15980,15980,15980,10
20230907,131000,486091670,16050,16050,16050,16050,0
20230907,130900,486091670,16050,16050,16050,16050,0
20230907,130800,486091670,16050,16050,16050,16050,41
20230907,130700,485433620,16050,16050,16050,16050,0
20230907,130600,485433620,16050,16050,16050,16050,1
20230907,130500,485417570,15960,15960,15960,15960,4
20230907,130400,485353730,15960,15960,15960,15960,16
20230907,130300,485098370,15960,15970,15970,15960,7
20230907,130200,484986640,15970,15970,15970,15970,19
20230907,130100,484683210,15970,15970,15970,15970,0
20230907,130000,484683210,15970,15960,15970,15960,207
20230907,125900,481379420,15970,16080,16080,15970,98
20230907,125800,479813810,16080,16080,16080,16080,0
20230907,125700,479813810,16080,16000,16080,16000,38
20230907,125600,479204570,15960,15960,15960,15960,100
20230907,125500,477608570,15950,15950,15950,15950,0
20230907,125400,477608570,15950,15950,15950,15950,0
20230907,125300,477608570,15950,15950,15950,15950,0
20230907,125200,477608570,15950,15950,15950,15950,2
20230907,125100,477576670,15950,15950,15950,15950,0
20230907,125000,477576670,15950,15950,15950,15950,0
20230907,124900,477576670,15950,15950,15950,15950,0
20230907,124800,477576670,15950,15950,15950,15950,1
20230907,124700,477560720,15950,15950,15950,15950,6
20230907,124600,477465020,15950,15950,15950,15950,0
20230907,124500,477465020,15950,15950,15950,15950,0
20230907,124400,477465020,15950,15950,15950,15950,0
20230907,124300,477465020,15950,15950,15950,15950,40
20230907,124200,476827020,16000,16000,16000,16000,55
20230907,124100,475947020,15950,15950,15950,15950,0
20230907,124000,475947020,15950,15950,15950,15950,0
20230907,123900,475947020,15950,15950,15950,15950,5
20230907,123800,475867270,15950,15950,15950,15950,0
20230907,123700,475867270,15950,15950,15950,15950,10
20230907,123600,475707770,15950,15950,15950,15950,0
20230907,123500,475707770,15950,15950,15950,15950,173
20230907,123400,472948420,15950,15950,15950,15950,60
20230907,123300,471991420,15950,15950,15950,15950,48
20230907,123200,471225820,15950,15950,15950,15950,13
20230907,123100,471018470,15950,15950,15950,15950,29
20230907,123000,470555920,15950,15960,15960,15950,144
20230907,122900,468257740,15960,15960,15960,15960,1
20230907,122800,468241780,15960,15960,15960,15960,0
20230907,122700,468241780,15960,15960,15960,15960,6
20230907,122600,468146020,15960,15960,15960,15960,4
20230907,122500,468082180,15960,15960,15960,15960,4
20230907,122400,468018340,16000,16000,16000,16000,6
20230907,122300,467922340,16000,16000,16000,16000,4
20230907,122200,467858340,16020,16020,16020,16020,0
20230907,122100,467858340,16020,16020,16020,16020,0
20230907,122000,467858340,16020,16020,16020,16020,0
20230907,121900,467858340,16020,16020,16020,16020,0
20230907,121800,467858340,16020,16020,16020,16020,0
20230907,121700,467858340,16020,16020,16020,16020,0
20230907,121600,467858340,16020,16020,16020,16020,0
20230907,121500,467858340,16020,16020,16020,16020,0
20230907,121400,467858340,16020,16020,16020,16020,1
20230907,121300,467842320,15950,15950,15950,15950,0
20230907,121200,467842320,15950,15950,15950,15950,0
20230907,121100,467842320,15950,15950,15950,15950,0
20230907,121000,467842320,15950,15950,15950,15950,0
20230907,120900,467842320,15950,15950,15950,15950,0
20230907,120800,467842320,15950,15950,15950,15950,40
20230907,120700,467204320,16000,16000,16000,16000,0
20230907,120600,467204320,16000,16000,16000,16000,0
20230907,120500,467204320,16000,16000,16000,16000,11
20230907,120400,467028320,16020,16020,16020,16020,0
20230907,120300,467028320,16020,16020,16020,16020,3
20230907,120200,466980260,16020,16020,16020,16020,0
20230907,120100,466980260,16020,16020,16020,16020,5
20230907,120000,466900160,16020,16020,16020,16020,0
20230907,115900,466900160,16020,16020,16020,16020,0
20230907,115800,466900160,16020,16020,16020,16020,0
20230907,115700,466900160,16020,16020,16020,16020,0
20230907,115600,466900160,16020,16020,16020,16020,0
20230907,115500,466900160,16020,16020,16020,16020,0
20230907,115400,466900160,16020,16020,16020,16020,2
20230907,115300,466868120,16020,16020,16020,16020,0
20230907,115200,466868120,16020,16020,16020,16020,1
20230907,115100,466852100,15940,15940,15940,15940,18
20230907,115000,466565180,15940,15940,15940,15940,0
20230907,114900,466565180,15940,15940,15940,15940,0
20230907,114800,466565180,15940,15940,15940,15940,0
20230907,114700,466565180,15940,15940,15940,15940,0
20230907,114600,466565180,15940,15940,15940,15940,133
20230907,114500,464445160,15940,15940,15940,15940,0
20230907,114400,464445160,15940,15980,15980,15940,91
20230907,114300,462993700,16000,16010,16010,16000,296
20230907,114200,458255840,16010,16020,16020,16010,16
20230907,114100,457999620,16020,16020,16020,16020,0
20230907,114000,457999620,16020,16020,16020,16020,1
20230907,113900,457983600,16120,16120,16120,16120,1
20230907,113800,457967480,16010,16010,16010,16010,0
20230907,113700,457967480,16010,16010,16010,16010,0
20230907,113600,457967480,16010,16010,16010,16010,0
20230907,113500,457967480,16010,16010,16010,16010,84
20230907,113400,456622640,16010,16020,16020,16010,330
20230907,113300,451336710,16020,16020,16020,16020,10
20230907,113200,451176510,16020,16020,16020,16020,0
20230907,113100,451176510,16020,16030,16030,16020,16
20230907,113000,450920180,16130,16010,16130,16010,60
20230907,112900,449953640,16010,16010,16010,16010,8
20230907,112800,449825560,16010,16010,16010,16010,0
20230907,112700,449825560,16010,16010,16010,16010,131
20230907,112600,447728250,16010,16010,16010,16010,0
20230907,112500,447728250,16010,16010,16010,16010,300
20230907,112400,442925250,16010,16010,16010,16010,0
20230907,112300,442925250,16010,16040,16040,16010,608
20230907,112200,433173140,16040,16040,16040,16040,7
20230907,112100,433060860,16040,16050,16060,16040,200
20230907,112000,429850880,16050,16050,16050,16050,394
20230907,111900,423527180,16060,16070,16070,16060,236
20230907,111800,419736020,16090,16090,16090,16090,1
20230907,111700,419719930,16060,16060,16060,16060,0
20230907,111600,419719930,16060,16070,16070,16060,5
20230907,111500,419639600,16160,16160,16160,16160,0
20230907,111400,419639600,16160,16160,16160,16160,0
20230907,111300,419639600,16160,16160,16160,16160,0
20230907,111200,419639600,16160,16160,16160,16160,0
20230907,111100,419639600,16160,16160,16160,16160,0
20230907,111000,419639600,16160,16160,16160,16160,3
20230907,110900,419591120,16160,16160,16160,16160,1
20230907,110800,419574960,16050,16050,16050,16050,1
20230907,110700,419558910,16160,16160,16160,16160,0
20230907,110600,419558910,16160,16160,16160,16160,0
20230907,110500,419558910,16160,16160,16160,16160,0
20230907,110400,419558910,16160,16160,16160,16160,1
20230907,110300,419542750,16050,16080,16080,16050,264
20230907,110200,415303350,16180,16180,16180,16180,0
20230907,110100,415303350,16180,16180,16180,16180,0
20230907,110000,415303350,16180,16080,16180,16080,7
20230907,105900,415190490,16080,16080,16080,16080,0
20230907,105800,415190490,16080,16080,16080,16080,164
20230907,105700,412553370,16080,16110,16110,16080,12
20230907,105600,412360380,16110,16110,16110,16110,4
20230907,105500,412295940,16170,16170,16170,16170,8
20230907,105400,412166580,16170,16150,16170,16150,2
20230907,105300,412134260,16160,16160,16160,16160,1
20230907,105200,412118100,16170,16170,16170,16170,2
20230907,105100,412085760,16170,16250,16250,16170,4
20230907,105000,412020910,16260,16250,16260,16250,322
20230907,104900,406787420,16250,16240,16250,16240,600
20230907,104800,397039290,16240,16220,16240,16220,910
20230907,104700,382272650,16230,16190,16230,16190,411
20230907,104600,375611430,16200,16070,16200,16070,164
20230907,104500,372966390,16070,16070,16070,16070,100
20230907,104400,371359390,16040,16040,16040,16040,50
20230907,104300,370557390,16150,16150,16150,16150,3
20230907,104200,370508940,16050,16050,16050,16050,652
20230907,104100,360044340,16050,16050,16050,16050,0
20230907,104000,360044340,16050,16050,16050,16050,0
20230907,103900,360044340,16050,16050,16050,16050,6
20230907,103800,359948040,16160,16050,16160,16050,3
20230907,103700,359899780,16170,16170,16170,16170,1
20230907,103600,359883610,16050,16050,16050,16050,0
20230907,103500,359883610,16050,16050,16050,16050,0
20230907,103400,359883610,16050,16210,16210,16050,17
20230907,103300,359609640,16220,16220,16220,16220,0
20230907,103200,359609640,16220,16200,16220,16200,1002
20230907,103100,343361320,16200,16190,16200,16190,400
20230907,103000,336883030,16200,16200,16200,16200,51
20230907,102900,336056830,16200,16000,16200,16000,852
20230907,102800,322299570,16030,16030,16030,16030,10
20230907,102700,322139270,16040,15970,16040,15970,200
20230907,102600,318942830,15970,15930,15970,15860,325
20230907,102500,313760470,15900,15900,15900,15900,95
20230907,102400,312249970,15900,15900,15900,15900,49
20230907,102300,311470870,15930,15930,15930,15930,20
20230907,102200,311152270,15940,15940,15940,15940,0
20230907,102100,311152270,15940,15940,15940,15940,0
20230907,102000,311152270,15940,15940,15940,15940,0
20230907,101900,311152270,15940,15940,15940,15940,2001
20230907,101800,279256330,15940,15940,15940,15940,0
20230907,101700,279256330,15940,15940,15940,15940,0
20230907,101600,279256330,15940,15870,15940,15830,750
20230907,101500,267345680,15850,15870,15870,15850,1592
20230907,101400,242102780,15860,15860,15860,15860,0
20230907,101300,242102780,15860,15860,15860,15860,0
20230907,101200,242102780,15860,15860,15860,15860,0
20230907,101100,242102780,15860,15860,15860,15860,10
20230907,101000,241944180,15880,15870,15880,15850,1472
20230907,100900,218608670,15920,15920,15920,15890,1267
20230907,100800,198459850,15930,15920,15930,15920,9
20230907,100700,198316560,15920,15930,15930,15920,150
20230907,100600,195927720,15920,15920,15920,15920,0
20230907,100500,195927720,15920,15920,15920,15920,0
20230907,100400,195927720,15920,15920,15920,15920,34
20230907,100300,195386440,15920,15920,15920,15920,37
20230907,100200,194797400,15920,15920,15920,15920,279
20230907,100100,190355720,15930,15930,15930,15930,250
20230907,100000,186373220,16000,16000,16000,16000,30
20230907,095900,185893220,15940,15940,15940,15930,331
20230907,095800,180619710,15940,15940,15940,15940,0
20230907,095700,180619710,15940,15950,15950,15940,217
20230907,095600,177159530,16000,16000,16000,16000,11
20230907,095500,176983530,16000,15950,16000,15950,7
20230907,095400,176871630,15950,15950,15950,15950,542
20230907,095300,168226730,15950,15960,15960,15950,581
20230907,095200,158957970,15960,15970,15970,15960,50
20230907,095100,158159670,15950,15950,15950,15950,310
20230907,095000,153215170,15950,16010,16010,15950,1587
20230907,094900,127841580,16010,16010,16010,16010,660
20230907,094800,117274980,16010,16220,16220,16010,517
20230907,094700,108988350,16230,16230,16230,16230,0
20230907,094600,108988350,16230,16230,16230,16230,0
20230907,094500,108988350,16230,16230,16230,16230,1
20230907,094400,108972120,16230,16230,16230,16230,6
20230907,094300,108874740,16250,16250,16250,16250,0
20230907,094200,108874740,16250,16250,16250,16250,0
20230907,094100,108874740,16250,16250,16250,16250,0
20230907,094000,108874740,16250,16250,16250,16250,5
20230907,093900,108793490,16270,16270,16270,16270,0
20230907,093800,108793490,16270,16250,16270,16250,386
20230907,093700,102514570,16250,15990,16250,15990,406
20230907,093600,95974070,16000,16000,16000,16000,54
20230907,093500,95110070,16000,16000,16000,16000,82
20230907,093400,93798070,16000,16000,16000,16000,114
20230907,093300,91974070,16100,16100,16100,16100,105
20230907,093200,90283570,16100,16000,16100,16000,21
20230907,093100,89947470,16000,16010,16010,16000,965
20230907,093000,74507380,16090,16090,16090,16090,83
20230907,092900,73171910,16110,16110,16110,16110,0
20230907,092800,73171910,16110,16110,16110,16110,0
20230907,092700,73171910,16110,16110,16110,16110,2
20230907,092600,73139690,16100,16110,16110,16010,35
20230907,092500,72578850,16010,16110,16110,16010,2
20230907,092400,72546730,16010,16020,16020,16010,34
20230907,092300,72002270,16000,16000,16000,16000,0
20230907,092200,72002270,16000,16000,16000,16000,0
20230907,092100,72002270,16000,16000,16000,16000,0
20230907,092000,72002270,16000,16000,16080,16000,392
20230907,091900,65707450,15990,15990,15990,15990,0
20230907,091800,65707450,15990,15990,15990,15990,1
20230907,091700,65691460,15990,16000,16000,15990,119
20230907,091600,63787560,16000,16000,16000,15940,219
20230907,091500,60290850,16080,16000,16080,16000,28
20230907,091400,59842770,16000,16000,16000,16000,13
20230907,091300,59634770,16000,15920,16010,15920,37
20230907,091200,59043470,15910,16090,16090,15910,981
20230907,091100,43342130,16140,16140,16140,16140,96
20230907,091000,41792690,16140,16140,16140,16140,137
20230907,090900,39581510,16250,16140,16250,16140,29
20230907,090800,39110840,16290,16140,16290,16140,161
20230907,090700,36500320,16140,16180,16190,16140,532
20230907,090600,27912350,16140,16150,16150,16140,229
20230907,090500,24215740,16150,16140,16190,16140,467
20230907,090400,16660640,16140,16080,16140,16080,23
20230907,090300,16290670,16080,16010,16080,16010,112
20230907,090200,14493140,15910,16010,16010,15910,101
20230907,090100,12885370,16020,16020,16020,16020,131
20230907,090000,10786750,16020,15900,16020,15900,577