KissMeData/034300/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190800,483144430,15820,15820,15820,15820,250
20230906,190700,483144430,15820,15820,15820,15820,0
20230906,190600,483144430,15820,15820,15820,15820,0
20230906,190500,483144430,15820,15820,15820,15820,0
20230906,190400,483144430,15820,15820,15820,15820,0
20230906,190300,483144430,15820,15820,15820,15820,0
20230906,190200,483144430,15820,15820,15820,15820,0
20230906,190100,483144430,15820,15820,15820,15820,0
20230906,190000,483144430,15820,15820,15820,15820,0
20230906,185900,483144430,15820,15820,15820,15820,0
20230906,185800,483144430,15820,15820,15820,15820,0
20230906,185700,483144430,15820,15820,15820,15820,0
20230906,185600,483144430,15820,15820,15820,15820,0
20230906,185500,483144430,15820,15820,15820,15820,0
20230906,185400,483144430,15820,15820,15820,15820,0
20230906,185300,483144430,15820,15820,15820,15820,0
20230906,185200,483144430,15820,15820,15820,15820,0
20230906,185100,483144430,15820,15820,15820,15820,0
20230906,185000,483144430,15820,15820,15820,15820,0
20230906,184900,483144430,15820,15820,15820,15820,0
20230906,184800,483144430,15820,15820,15820,15820,0
20230906,184700,483144430,15820,15820,15820,15820,0
20230906,184600,483144430,15820,15820,15820,15820,0
20230906,184500,483144430,15820,15820,15820,15820,0
20230906,184400,483144430,15820,15820,15820,15820,0
20230906,184300,483144430,15820,15820,15820,15820,0
20230906,184200,483144430,15820,15820,15820,15820,0
20230906,184100,483144430,15820,15820,15820,15820,0
20230906,184000,483144430,15820,15820,15820,15820,0
20230906,183900,483144430,15820,15820,15820,15820,0
20230906,183800,483144430,15820,15820,15820,15820,250
20230906,183700,483144430,15820,15820,15820,15820,0
20230906,183600,483144430,15820,15820,15820,15820,0
20230906,183500,483144430,15820,15820,15820,15820,0
20230906,183400,483144430,15820,15820,15820,15820,0
20230906,183300,483144430,15820,15820,15820,15820,0
20230906,183200,483144430,15820,15820,15820,15820,0
20230906,183100,483144430,15820,15820,15820,15820,0
20230906,183000,483144430,15820,15820,15820,15820,0
20230906,182900,483144430,15820,15820,15820,15820,0
20230906,182800,483144430,15820,15820,15820,15820,0
20230906,182700,483144430,15820,15820,15820,15820,0
20230906,182600,483144430,15820,15820,15820,15820,0
20230906,182500,483144430,15820,15820,15820,15820,0
20230906,182400,483144430,15820,15820,15820,15820,0
20230906,182300,483144430,15820,15820,15820,15820,0
20230906,182200,483144430,15820,15820,15820,15820,0
20230906,182100,483144430,15820,15820,15820,15820,0
20230906,182000,483144430,15820,15820,15820,15820,0
20230906,181900,483144430,15820,15820,15820,15820,0
20230906,181800,483144430,15820,15820,15820,15820,0
20230906,181700,483144430,15820,15820,15820,15820,0
20230906,181600,483144430,15820,15820,15820,15820,0
20230906,181500,483144430,15820,15820,15820,15820,0
20230906,181400,483144430,15820,15820,15820,15820,0
20230906,181300,483144430,15820,15820,15820,15820,0
20230906,181200,483144430,15820,15820,15820,15820,0
20230906,181100,483144430,15820,15820,15820,15820,0
20230906,181000,483144430,15820,15820,15820,15820,0
20230906,180900,483144430,15820,15820,15820,15820,0
20230906,180800,483144430,15820,15820,15820,15820,250
20230906,180700,483144430,15820,15820,15820,15820,0
20230906,180600,483144430,15820,15820,15820,15820,0
20230906,180500,483144430,15820,15820,15820,15820,0
20230906,180400,483144430,15820,15820,15820,15820,0
20230906,180300,483144430,15820,15820,15820,15820,0
20230906,180200,483144430,15820,15820,15820,15820,0
20230906,180100,483144430,15820,15820,15820,15820,0
20230906,180000,483144430,15820,15820,15820,15820,0
20230906,175900,483144430,15820,15820,15820,15820,0
20230906,175800,483144430,15820,15820,15820,15820,0
20230906,175700,483144430,15820,15820,15820,15820,0
20230906,175600,483144430,15820,15820,15820,15820,0
20230906,175500,483144430,15820,15820,15820,15820,0
20230906,175400,483144430,15820,15820,15820,15820,0
20230906,175300,483144430,15820,15820,15820,15820,0
20230906,175200,483144430,15820,15820,15820,15820,0
20230906,175100,483144430,15820,15820,15820,15820,0
20230906,175000,483144430,15820,15820,15820,15820,0
20230906,174900,483144430,15820,15820,15820,15820,0
20230906,174800,483144430,15820,15820,15820,15820,0
20230906,174700,483144430,15820,15820,15820,15820,0
20230906,174600,483144430,15820,15820,15820,15820,0
20230906,174500,483144430,15820,15820,15820,15820,0
20230906,174400,483144430,15820,15820,15820,15820,0
20230906,174300,483144430,15820,15820,15820,15820,0
20230906,174200,483144430,15820,15820,15820,15820,0
20230906,174100,483144430,15820,15820,15820,15820,0
20230906,174000,483144430,15820,15820,15820,15820,0
20230906,173900,483144430,15820,15820,15820,15820,0
20230906,173800,483144430,15820,15820,15820,15820,250
20230906,173700,483144430,15820,15820,15820,15820,0
20230906,173600,483144430,15820,15820,15820,15820,0
20230906,173500,483144430,15820,15820,15820,15820,0
20230906,173400,483144430,15820,15820,15820,15820,0
20230906,173300,483144430,15820,15820,15820,15820,0
20230906,173200,483144430,15820,15820,15820,15820,0
20230906,173100,483144430,15820,15820,15820,15820,0
20230906,173000,483144430,15820,15820,15820,15820,0
20230906,172900,483144430,15820,15820,15820,15820,0
20230906,172800,483144430,15820,15820,15820,15820,0
20230906,172700,483144430,15820,15820,15820,15820,0
20230906,172600,483144430,15820,15820,15820,15820,0
20230906,172500,483144430,15820,15820,15820,15820,0
20230906,172400,483144430,15820,15820,15820,15820,0
20230906,172300,483144430,15820,15820,15820,15820,0
20230906,172200,483144430,15820,15820,15820,15820,0
20230906,172100,483144430,15820,15820,15820,15820,0
20230906,172000,483144430,15820,15820,15820,15820,0
20230906,171900,483144430,15820,15820,15820,15820,0
20230906,171800,483144430,15820,15820,15820,15820,0
20230906,171700,483144430,15820,15820,15820,15820,0
20230906,171600,483144430,15820,15820,15820,15820,0
20230906,171500,483144430,15820,15820,15820,15820,0
20230906,171400,483144430,15820,15820,15820,15820,0
20230906,171300,483144430,15820,15820,15820,15820,0
20230906,171200,483144430,15820,15820,15820,15820,0
20230906,171100,483144430,15820,15820,15820,15820,0
20230906,171000,483144430,15820,15820,15820,15820,0
20230906,170900,483144430,15820,15820,15820,15820,0
20230906,170800,483144430,15820,15820,15820,15820,250
20230906,170700,483144430,15820,15820,15820,15820,0
20230906,170600,483144430,15820,15820,15820,15820,0
20230906,170500,483144430,15820,15820,15820,15820,0
20230906,170400,483144430,15820,15820,15820,15820,0
20230906,170300,483144430,15820,15820,15820,15820,0
20230906,170200,483144430,15820,15820,15820,15820,0
20230906,170100,483144430,15820,15820,15820,15820,0
20230906,170000,483144430,15820,15820,15820,15820,0
20230906,165900,483144430,15820,15820,15820,15820,0
20230906,165800,483144430,15820,15820,15820,15820,0
20230906,165700,483144430,15820,15820,15820,15820,0
20230906,165600,483144430,15820,15820,15820,15820,0
20230906,165500,483144430,15820,15820,15820,15820,0
20230906,165400,483144430,15820,15820,15820,15820,0
20230906,165300,483144430,15820,15820,15820,15820,0
20230906,165200,483144430,15820,15820,15820,15820,0
20230906,165100,483144430,15820,15820,15820,15820,0
20230906,165000,483144430,15820,15820,15820,15820,0
20230906,164900,483144430,15820,15820,15820,15820,0
20230906,164800,483144430,15820,15820,15820,15820,0
20230906,164700,483144430,15820,15820,15820,15820,0
20230906,164600,483144430,15820,15820,15820,15820,0
20230906,164500,483144430,15820,15820,15820,15820,0
20230906,164400,483144430,15820,15820,15820,15820,0
20230906,164300,483144430,15820,15820,15820,15820,0
20230906,164200,483144430,15820,15820,15820,15820,0
20230906,164100,483144430,15820,15820,15820,15820,0
20230906,164000,483144430,15820,15820,15820,15820,0
20230906,163900,483144430,15820,15820,15820,15820,0
20230906,163800,483144430,15820,15820,15820,15820,250
20230906,163700,483144430,15820,15820,15820,15820,0
20230906,163600,483144430,15820,15820,15820,15820,0
20230906,163500,483144430,15820,15820,15820,15820,0
20230906,163400,483144430,15820,15820,15820,15820,0
20230906,163300,483144430,15820,15820,15820,15820,0
20230906,163200,483144430,15820,15820,15820,15820,0
20230906,163100,483144430,15820,15820,15820,15820,0
20230906,163000,483144430,15820,15820,15820,15820,0
20230906,162900,483144430,15820,15820,15820,15820,0
20230906,162800,483144430,15820,15820,15820,15820,0
20230906,162700,483144430,15820,15820,15820,15820,0
20230906,162600,483144430,15820,15820,15820,15820,0
20230906,162500,483144430,15820,15820,15820,15820,0
20230906,162400,483144430,15820,15820,15820,15820,0
20230906,162300,483144430,15820,15820,15820,15820,0
20230906,162200,483144430,15820,15820,15820,15820,0
20230906,162100,483144430,15820,15820,15820,15820,0
20230906,162000,483144430,15820,15820,15820,15820,0
20230906,161900,483144430,15820,15820,15820,15820,0
20230906,161800,483144430,15820,15820,15820,15820,0
20230906,161700,483144430,15820,15820,15820,15820,0
20230906,161600,483144430,15820,15820,15820,15820,0
20230906,161500,483144430,15820,15820,15820,15820,0
20230906,161400,483144430,15820,15820,15820,15820,0
20230906,161300,483144430,15820,15820,15820,15820,0
20230906,161200,483144430,15820,15820,15820,15820,0
20230906,161100,483144430,15820,15820,15820,15820,0
20230906,161000,483144430,15820,15820,15820,15820,0
20230906,160900,483144430,15820,15820,15820,15820,0
20230906,160800,483144430,15820,15820,15820,15820,250
20230906,160700,483144430,15820,15820,15820,15820,0
20230906,160600,483144430,15820,15820,15820,15820,0
20230906,160500,483144430,15820,15820,15820,15820,0
20230906,160400,483144430,15820,15820,15820,15820,0
20230906,160300,483144430,15820,15820,15820,15820,0
20230906,160200,483144430,15820,15820,15820,15820,0
20230906,160100,483144430,15820,15820,15820,15820,0
20230906,160000,483144430,15820,15820,15820,15820,0
20230906,155900,483144430,15820,15820,15820,15820,0
20230906,155800,483144430,15820,15820,15820,15820,0
20230906,155700,483144430,15820,15820,15820,15820,0
20230906,155600,483144430,15820,15820,15820,15820,0
20230906,155500,483144430,15820,15820,15820,15820,0
20230906,155400,483144430,15820,15820,15820,15820,0
20230906,155300,483144430,15820,15820,15820,15820,0
20230906,155200,483144430,15820,15820,15820,15820,0
20230906,155100,483144430,15820,15820,15820,15820,0
20230906,155000,483144430,15820,15820,15820,15820,0
20230906,154900,483144430,15820,15820,15820,15820,0
20230906,154800,483144430,15820,15820,15820,15820,0
20230906,154700,483144430,15820,15820,15820,15820,0
20230906,154600,483144430,15820,15820,15820,15820,0
20230906,154500,483144430,15820,15820,15820,15820,0
20230906,154400,483144430,15820,15820,15820,15820,0
20230906,154300,483144430,15820,15820,15820,15820,0
20230906,154200,483144430,15820,15820,15820,15820,0
20230906,154100,483144430,15820,15820,15820,15820,0
20230906,154000,483144430,15820,15820,15820,15820,0
20230906,153900,483144430,15820,15820,15820,15820,0
20230906,153800,483144430,15820,15820,15820,15820,250
20230906,153700,483144430,15820,15820,15820,15820,0
20230906,153600,483144430,15820,15820,15820,15820,0
20230906,153500,483144430,15820,15820,15820,15820,0
20230906,153400,483144430,15820,15820,15820,15820,0
20230906,153300,483144430,15820,15820,15820,15820,0
20230906,153200,483144430,15820,15820,15820,15820,0
20230906,153100,483144430,15820,15820,15820,15820,0
20230906,153000,483144430,15820,15820,15820,15820,250
20230906,152900,479189430,15840,15840,15840,15840,0
20230906,152800,479189430,15840,15840,15840,15840,0
20230906,152700,479189430,15840,15840,15840,15840,0
20230906,152600,479189430,15840,15840,15840,15840,0
20230906,152500,479189430,15840,15840,15840,15840,0
20230906,152400,479189430,15840,15840,15840,15840,0
20230906,152300,479189430,15840,15840,15840,15840,0
20230906,152200,479189430,15840,15840,15840,15840,0
20230906,152100,479189430,15840,15840,15840,15840,0
20230906,152000,479189430,15840,15840,15840,15840,0
20230906,151900,479189430,15840,15970,15970,15840,79
20230906,151800,477935080,15970,15970,15970,15970,17
20230906,151700,477663590,15970,15970,15970,15970,9
20230906,151600,477519860,15980,15980,15980,15980,0
20230906,151500,477519860,15980,15980,15980,15980,1
20230906,151400,477503880,15990,15990,15990,15990,0
20230906,151300,477503880,15990,15990,15990,15990,1
20230906,151200,477487890,16000,16000,16000,16000,0
20230906,151100,477487890,16000,16000,16000,16000,0
20230906,151000,477487890,16000,16000,16000,16000,0
20230906,150900,477487890,16000,16000,16000,16000,0
20230906,150800,477487890,16000,16000,16000,16000,14
20230906,150700,477263890,16000,16000,16000,16000,50
20230906,150600,476463890,16000,15890,16000,15890,35
20230906,150500,475905240,15900,15910,15910,15900,2
20230906,150400,475873430,15860,15920,15920,15860,52
20230906,150300,475048450,15920,15920,15920,15920,1
20230906,150200,475032530,15920,15920,15920,15920,18
20230906,150100,474745970,15910,15910,15910,15910,8
20230906,150000,474618690,15910,15910,15910,15910,40
20230906,145900,473982290,15840,15840,15840,15840,0
20230906,145800,473982290,15840,15850,15850,15840,20
20230906,145700,473665300,15840,15840,15840,15840,0
20230906,145600,473665300,15840,15860,15860,15840,100
20230906,145500,472080330,15870,15870,15870,15870,0
20230906,145400,472080330,15870,15870,15870,15870,5
20230906,145300,472000980,15850,15850,15850,15850,0
20230906,145200,472000980,15850,15850,15850,15850,0
20230906,145100,472000980,15850,15850,15850,15850,53
20230906,145000,471160930,15860,15870,15870,15860,238
20230906,144900,467384200,15900,15900,15900,15900,22
20230906,144800,467034400,15900,15900,15900,15900,0
20230906,144700,467034400,15900,15900,15900,15900,0
20230906,144600,467034400,15900,15900,15900,15900,0
20230906,144500,467034400,15900,15900,15900,15900,0
20230906,144400,467034400,15900,15900,15900,15900,0
20230906,144300,467034400,15900,15900,15900,15900,1
20230906,144200,467018500,15900,15900,15900,15900,77
20230906,144100,465794200,15900,15900,15900,15900,0
20230906,144000,465794200,15900,15900,15900,15900,2
20230906,143900,465762400,15860,15860,15860,15860,0
20230906,143800,465762400,15860,15860,15860,15860,0
20230906,143700,465762400,15860,15860,15860,15860,0
20230906,143600,465762400,15860,15860,15860,15860,0
20230906,143500,465762400,15860,15860,15860,15860,0
20230906,143400,465762400,15860,15890,15890,15860,30
20230906,143300,465285990,15880,15880,15880,15880,0
20230906,143200,465285990,15880,15880,15880,15880,3
20230906,143100,465238350,15850,15880,15880,15850,99
20230906,143000,463668990,15890,15890,15890,15890,0
20230906,142900,463668990,15890,15890,15890,15890,0
20230906,142800,463668990,15890,15890,15890,15890,0
20230906,142700,463668990,15890,15890,15890,15890,1
20230906,142600,463653100,15890,15890,15890,15890,0
20230906,142500,463653100,15890,15890,15890,15890,1
20230906,142400,463637210,15860,15860,15860,15860,0
20230906,142300,463637210,15860,15860,15860,15860,0
20230906,142200,463637210,15860,15860,15860,15860,1
20230906,142100,463621350,15860,15860,15860,15860,2
20230906,142000,463589630,15850,15850,15850,15850,0
20230906,141900,463589630,15850,15850,15850,15850,0
20230906,141800,463589630,15850,15850,15850,15850,0
20230906,141700,463589630,15850,15850,15850,15850,0
20230906,141600,463589630,15850,15850,15850,15850,0
20230906,141500,463589630,15850,15850,15850,15850,0
20230906,141400,463589630,15850,15850,15850,15850,0
20230906,141300,463589630,15850,15850,15850,15850,0
20230906,141200,463589630,15850,15850,15850,15850,0
20230906,141100,463589630,15850,15850,15850,15850,0
20230906,141000,463589630,15850,15850,15860,15850,101
20230906,140900,461988280,15850,15850,15850,15850,0
20230906,140800,461988280,15850,15860,15860,15850,184
20230906,140700,459071700,15850,15850,15850,15850,0
20230906,140600,459071700,15850,15860,15860,15850,270
20230906,140500,454791860,15860,15900,15900,15860,523
20230906,140400,446488710,15900,15900,15900,15900,0
20230906,140300,446488710,15900,15900,15900,15900,0
20230906,140200,446488710,15900,15900,15900,15900,0
20230906,140100,446488710,15900,15900,15900,15900,1
20230906,140000,446472810,15910,15890,15910,15890,15
20230906,135900,446234320,15910,15910,15910,15910,20
20230906,135800,445916120,15900,15910,15910,15900,206
20230906,135700,442639390,15930,15930,15930,15930,0
20230906,135600,442639390,15930,15930,15930,15930,24
20230906,135500,442257070,15930,16010,16010,15930,47
20230906,135400,441508280,16020,16020,16020,16020,0
20230906,135300,441508280,16020,16020,16020,16020,0
20230906,135200,441508280,16020,16020,16020,16020,0
20230906,135100,441508280,16020,16020,16020,16020,0
20230906,135000,441508280,16020,16020,16020,16020,1
20230906,134900,441492260,15920,15920,15920,15920,0
20230906,134800,441492260,15920,15920,15920,15920,0
20230906,134700,441492260,15920,15920,15920,15920,0
20230906,134600,441492260,15920,15920,15920,15920,8
20230906,134500,441364900,15920,15920,15920,15920,50
20230906,134400,440568900,15920,15920,15920,15920,100
20230906,134300,438976900,15920,15920,15920,15910,117
20230906,134200,437114750,15930,15920,15930,15920,8
20230906,134100,436987340,15920,15920,15920,15920,3
20230906,134000,436939580,15920,15920,15930,15920,84
20230906,133900,435601500,15930,15920,15930,15920,16
20230906,133800,435346630,15920,15930,15930,15920,31
20230906,133700,434852810,15930,15930,15930,15930,0
20230906,133600,434852810,15930,15930,15930,15930,1
20230906,133500,434836880,15930,15930,15930,15930,0
20230906,133400,434836880,15930,15930,15930,15930,0
20230906,133300,434836880,15930,15980,15980,15930,114
20230906,133200,433015310,15980,15980,15980,15980,51
20230906,133100,432200330,15980,15980,15980,15980,0
20230906,133000,432200330,15980,15980,15980,15980,0
20230906,132900,432200330,15980,15980,15980,15980,0
20230906,132800,432200330,15980,15980,15980,15980,0
20230906,132700,432200330,15980,15980,15980,15980,0
20230906,132600,432200330,15980,15980,15980,15980,0
20230906,132500,432200330,15980,15990,15990,15980,3
20230906,132400,432152370,15980,15990,15990,15980,79
20230906,132300,430889930,16000,16010,16010,16000,7
20230906,132200,430777870,16010,16010,16010,16010,112
20230906,132100,428984750,16000,16000,16000,16000,0
20230906,132000,428984750,16000,16000,16000,16000,0
20230906,131900,428984750,16000,16000,16000,16000,0
20230906,131800,428984750,16000,16000,16000,16000,5
20230906,131700,428904750,16010,16010,16010,16010,0
20230906,131600,428904750,16010,16000,16010,16000,249
20230906,131500,424918700,16010,16010,16010,16010,2
20230906,131400,424886680,16020,16020,16020,16020,0
20230906,131300,424886680,16020,16020,16020,16020,0
20230906,131200,424886680,16020,16020,16020,16020,0
20230906,131100,424886680,16020,15950,16020,15950,3
20230906,131000,424838690,15920,15910,15920,15910,55
20230906,130900,423963100,15920,15920,15920,15920,8
20230906,130800,423835740,15960,15960,15960,15960,0
20230906,130700,423835740,15960,15960,15960,15960,10
20230906,130600,423676140,15990,15990,15990,15990,0
20230906,130500,423676140,15990,15880,15990,15880,21
20230906,130400,423340570,16030,16030,16030,16030,0
20230906,130300,423340570,16030,16030,16030,16030,0
20230906,130200,423340570,16030,16030,16030,16030,0
20230906,130100,423340570,16030,16030,16030,16030,10
20230906,130000,423180270,16040,16040,16040,16040,0
20230906,125900,423180270,16040,15990,16040,15990,10
20230906,125800,423020240,16000,15900,16000,15900,10
20230906,125700,422860490,15870,15880,15880,15870,148
20230906,125600,420511570,15900,15900,15900,15900,0
20230906,125500,420511570,15900,15900,15900,15900,0
20230906,125400,420511570,15900,15900,15900,15900,50
20230906,125300,419716570,15900,15900,15900,15900,0
20230906,125200,419716570,15900,15890,15900,15880,78
20230906,125100,418477380,15900,15900,15900,15900,0
20230906,125000,418477380,15900,15900,15900,15900,0
20230906,124900,418477380,15900,15900,15900,15900,0
20230906,124800,418477380,15900,15900,15900,15900,10
20230906,124700,418318380,15900,15900,15900,15900,4
20230906,124600,418254780,15900,15900,15900,15900,0
20230906,124500,418254780,15900,15900,15900,15900,10
20230906,124400,418095780,15900,15900,15900,15900,30
20230906,124300,417618780,15910,15910,15910,15910,0
20230906,124200,417618780,15910,15910,15910,15910,119
20230906,124100,415725490,15930,15930,15930,15930,60
20230906,124000,414769690,15910,15910,15910,15910,0
20230906,123900,414769690,15910,15910,15910,15910,0
20230906,123800,414769690,15910,15910,15910,15910,57
20230906,123700,413862820,15920,15920,15920,15920,0
20230906,123600,413862820,15920,15930,15930,15910,159
20230906,123500,411331040,15930,15930,15930,15930,0
20230906,123400,411331040,15930,15930,15930,15930,3
20230906,123300,411283250,15930,15930,15930,15930,0
20230906,123200,411283250,15930,15930,15930,15930,10
20230906,123100,411123950,15930,15930,15930,15930,79
20230906,123000,409865480,15930,15930,15930,15930,2
20230906,122900,409833620,15930,15940,15940,15930,51
20230906,122800,409020690,15980,15980,15980,15980,30
20230906,122700,408541290,15950,15950,15950,15950,0
20230906,122600,408541290,15950,15950,15950,15950,0
20230906,122500,408541290,15950,15950,15950,15950,26
20230906,122400,408126590,15990,15990,15990,15990,2
20230906,122300,408094610,15980,15980,15980,15980,0
20230906,122200,408094610,15980,15980,15980,15980,0
20230906,122100,408094610,15980,15980,15980,15980,0
20230906,122000,408094610,15980,15980,15980,15980,0
20230906,121900,408094610,15980,15980,15980,15980,1
20230906,121800,408078630,15980,15980,15980,15980,1
20230906,121700,408062650,15980,15980,15980,15980,20
20230906,121600,407743050,15980,15980,15980,15980,6
20230906,121500,407647170,15980,15940,15980,15940,100
20230906,121400,406049210,15980,15980,15980,15980,0
20230906,121300,406049210,15980,15980,15980,15980,0
20230906,121200,406049210,15980,15980,15980,15980,0
20230906,121100,406049210,15980,15980,15980,15980,0
20230906,121000,406049210,15980,15980,15980,15980,0
20230906,120900,406049210,15980,15980,15980,15980,0
20230906,120800,406049210,15980,15980,15980,15980,100
20230906,120700,404451210,15910,15910,15910,15910,0
20230906,120600,404451210,15910,15910,15910,15910,0
20230906,120500,404451210,15910,15910,15910,15910,0
20230906,120400,404451210,15910,15910,15910,15910,0
20230906,120300,404451210,15910,15910,15910,15910,0
20230906,120200,404451210,15910,15910,15910,15910,2
20230906,120100,404419390,15910,15910,15910,15910,2
20230906,120000,404387570,15890,15900,15900,15890,146
20230906,115900,402067400,15910,15900,15910,15900,5
20230906,115800,401987890,15890,15890,15890,15890,22
20230906,115700,401638310,15890,15910,15910,15890,81
20230906,115600,400350740,15910,15910,15910,15910,0
20230906,115500,400350740,15910,15910,15910,15910,1
20230906,115400,400334830,15980,15980,15980,15980,0
20230906,115300,400334830,15980,15980,15980,15980,0
20230906,115200,400334830,15980,15980,15980,15980,1
20230906,115100,400318850,16040,16040,16040,16040,1
20230906,115000,400302810,16040,15910,16040,15910,127
20230906,114900,398274160,15900,15900,15900,15900,20
20230906,114800,397956160,15900,15910,15910,15900,55
20230906,114700,397081620,15910,15910,15910,15910,2
20230906,114600,397049800,15890,15890,15890,15890,0
20230906,114500,397049800,15890,15890,15890,15890,0
20230906,114400,397049800,15890,15890,15890,15890,0
20230906,114300,397049800,15890,15890,15890,15890,6
20230906,114200,396954460,15890,15910,15910,15890,197
20230906,114100,393822710,15910,15910,15910,15910,3
20230906,114000,393774980,15910,15900,15910,15900,3
20230906,113900,393727270,15890,15900,15900,15890,258
20230906,113800,389627440,15930,15930,15930,15930,20
20230906,113700,389308840,15930,15930,15930,15930,0
20230906,113600,389308840,15930,15930,15930,15930,0
20230906,113500,389308840,15930,15940,15940,15930,45
20230906,113400,388591730,15930,15920,15930,15910,13
20230906,113300,388384700,16100,16100,16100,16100,0
20230906,113200,388384700,16100,16100,16100,16100,0
20230906,113100,388384700,16100,16100,16100,16100,0
20230906,113000,388384700,16100,16100,16100,16100,1
20230906,112900,388368600,15870,15870,15900,15870,377
20230906,112800,382385300,15860,15900,15900,15860,123
20230906,112700,380430930,15930,15930,15930,15930,252
20230906,112600,376416570,15940,15970,15970,15940,449
20230906,112500,369254630,15970,15970,15970,15970,0
20230906,112400,369254630,15970,15970,15970,15970,10
20230906,112300,369094930,15970,15980,15980,15970,200
20230906,112200,365899930,15980,15980,15980,15980,1
20230906,112100,365883950,15980,15980,15980,15980,0
20230906,112000,365883950,15980,15980,15980,15980,0
20230906,111900,365883950,15980,15980,15980,15980,0
20230906,111800,365883950,15980,15990,15990,15980,223
20230906,111700,362320120,15990,15990,15990,15990,662
20230906,111600,351734740,15990,15990,15990,15990,152
20230906,111500,349304260,15980,16000,16000,15980,48
20230906,111400,348536660,15990,16000,16000,15990,36
20230906,111300,347960740,15990,16000,16000,15990,284
20230906,111200,343416810,16020,16020,16020,16020,253
20230906,111100,339363750,16020,16020,16020,16020,0
20230906,111000,339363750,16020,16020,16020,16020,0
20230906,110900,339363750,16020,16020,16020,16020,2
20230906,110800,339331710,16070,16020,16070,16020,8
20230906,110700,339203500,16080,16080,16080,16080,0
20230906,110600,339203500,16080,16080,16080,16080,0
20230906,110500,339203500,16080,16080,16100,16080,205
20230906,110400,335906800,16080,16070,16080,16070,48
20230906,110300,335135130,16080,16080,16080,16080,0
20230906,110200,335135130,16080,16080,16080,16080,0
20230906,110100,335135130,16080,16080,16080,16080,0
20230906,110000,335135130,16080,16070,16080,16070,31
20230906,105900,334636890,16080,16080,16080,16080,0
20230906,105800,334636890,16080,16080,16080,16080,0
20230906,105700,334636890,16080,16080,16080,16080,30
20230906,105600,334154490,16080,16080,16080,16080,1
20230906,105500,334138410,15970,15970,15970,15970,156
20230906,105400,331647090,15970,16020,16020,15960,96
20230906,105300,330112400,16050,16050,16050,16050,12
20230906,105200,329919800,16050,16050,16050,16050,21
20230906,105100,329582750,16050,16060,16060,16050,12
20230906,105000,329390060,16080,16090,16090,16080,537
20230906,104900,320754730,16100,16100,16100,16090,29
20230906,104800,320287980,16090,16090,16090,16090,0
20230906,104700,320287980,16090,16090,16090,16090,8
20230906,104600,320159260,16090,16090,16090,16090,3
20230906,104500,320110990,16090,16090,16090,16090,12
20230906,104400,319917910,16090,16090,16090,16090,3
20230906,104300,319869640,16090,16090,16090,16090,0
20230906,104200,319869640,16090,16090,16090,16090,10
20230906,104100,319708740,16100,16100,16100,16100,115
20230906,104000,317857240,16110,16160,16160,16110,100
20230906,103900,316246190,16110,16110,16110,16110,1
20230906,103800,316230080,16110,16110,16110,16110,0
20230906,103700,316230080,16110,16110,16110,16110,120
20230906,103600,314296880,16100,16100,16100,16100,0
20230906,103500,314296880,16100,16100,16100,16100,0
20230906,103400,314296880,16100,16110,16110,16100,173
20230906,103300,311510820,16230,16230,16230,16230,0
20230906,103200,311510820,16230,16230,16230,16230,0
20230906,103100,311510820,16230,16210,16230,16210,50
20230906,103000,310700080,16120,16120,16120,16120,19
20230906,102900,310393800,16110,16120,16120,16110,25
20230906,102800,309991040,16130,16130,16130,16130,1
20230906,102700,309974910,16160,16160,16160,16160,36
20230906,102600,309393150,16100,16100,16100,16100,0
20230906,102500,309393150,16100,16100,16100,16100,257
20230906,102400,305255450,16100,16100,16110,16100,120
20230906,102300,303323380,16100,16100,16100,16100,69
20230906,102200,302212480,16120,16120,16120,16120,0
20230906,102100,302212480,16120,16120,16120,16120,100
20230906,102000,300600480,16120,16120,16120,16120,10
20230906,101900,300439280,16120,16120,16120,16120,0
20230906,101800,300439280,16120,16120,16120,16120,0
20230906,101700,300439280,16120,16120,16120,16120,0
20230906,101600,300439280,16120,16120,16120,16120,35
20230906,101500,299875080,16100,16100,16100,16100,0
20230906,101400,299875080,16100,16080,16220,16080,35
20230906,101300,299311820,16070,16080,16080,16070,5
20230906,101200,299231430,16080,16080,16080,16080,121
20230906,101100,297285750,16020,16020,16020,16020,0
20230906,101000,297285750,16020,16020,16020,16020,0
20230906,100900,297285750,16020,16020,16020,16020,51
20230906,100800,296468730,16020,16030,16030,15960,271
20230906,100700,292133870,16030,16140,16140,16030,488
20230906,100600,284265100,16140,16140,16140,16140,0
20230906,100500,284265100,16140,16130,16140,16130,5
20230906,100400,284184440,16130,16150,16150,16130,36
20230906,100300,283603260,16130,16130,16130,16130,0
20230906,100200,283603260,16130,16130,16130,16130,0
20230906,100100,283603260,16130,16140,16150,16130,90
20230906,100000,282151210,16140,16140,16140,16140,0
20230906,095900,282151210,16140,16250,16340,16140,307
20230906,095800,277184720,16130,16130,16130,16130,0
20230906,095700,277184720,16130,16150,16150,16130,100
20230906,095600,275570530,16130,16130,16130,16130,0
20230906,095500,275570530,16130,16290,16290,16090,543
20230906,095400,266783940,16340,16340,16340,16340,0
20230906,095300,266783940,16340,16300,16340,16290,85
20230906,095200,265398340,16300,16290,16300,16290,93
20230906,095100,263882830,16290,16330,16330,16290,85
20230906,095000,262497260,16290,16290,16290,16290,0
20230906,094900,262497260,16290,16350,16350,16290,15
20230906,094800,262252610,16350,16350,16350,16350,3
20230906,094700,262203560,16360,16360,16360,16360,0
20230906,094600,262203560,16360,16360,16360,16360,0
20230906,094500,262203560,16360,16350,16360,16340,2447
20230906,094400,222185120,16250,16320,16350,16250,240
20230906,094300,218266590,16290,16330,16330,16290,489
20230906,094200,210286380,16330,16330,16330,16330,181
20230906,094100,207330650,16240,16240,16240,16240,70
20230906,094000,206193850,16240,16270,16270,16240,168
20230906,093900,203462710,16270,16340,16350,16270,1184
20230906,093800,184106340,16290,16280,16340,16250,437
20230906,093700,176980450,16280,16280,16320,16280,18
20230906,093600,176687370,16280,16280,16280,16270,75
20230906,093500,175466890,16350,16350,16350,16350,10
20230906,093400,175303390,16360,16280,16360,16270,80
20230906,093300,174000350,16370,16290,16370,16260,56
20230906,093200,173088720,16390,16290,16390,16290,378
20230906,093100,166907340,16310,16260,16330,16260,289
20230906,093000,162194430,16190,16120,16260,16120,2166
20230906,092900,127227460,16130,16130,16140,16080,153
20230906,092800,124760880,16100,16130,16130,16100,86
20230906,092700,123375920,16130,16090,16130,16080,75
20230906,092600,122168220,16090,16090,16090,16090,0
20230906,092500,122168220,16090,16070,16140,16070,91
20230906,092400,120703240,15950,15950,15950,15950,0
20230906,092300,120703240,15950,16070,16070,15950,235
20230906,092200,116937130,16050,16070,16070,16050,31
20230906,092100,116439340,16070,16080,16080,16070,2
20230906,092000,116407190,16080,16240,16240,16080,84
20230906,091900,115054860,16250,16010,16250,16010,181
20230906,091800,112131250,15970,15940,15970,15940,289
20230906,091700,107524260,15940,15950,15950,15930,126
20230906,091600,105515850,15950,15970,15970,15950,276
20230906,091500,101109130,16000,16010,16020,16000,109
20230906,091400,99365030,16000,16090,16090,16000,75
20230906,091300,98160740,16090,15940,16090,15940,2
20230906,091200,98128710,15930,15930,15930,15930,21
20230906,091100,97794180,15930,16190,16190,15930,502
20230906,091000,89717590,16190,16300,16300,16140,319
20230906,090900,84528490,16350,15930,16350,15930,1088
20230906,090800,66954910,15930,15830,15930,15830,61
20230906,090700,65985280,15830,15840,15840,15830,140
20230906,090600,63768670,15840,15850,15850,15830,36
20230906,090500,63198340,15850,15890,16000,15850,155
20230906,090400,60730810,15830,16100,16200,15810,1219
20230906,090300,41258160,16170,16170,16170,16170,114
20230906,090200,39414780,16200,15940,16200,15930,55
20230906,090100,38529230,16050,15820,16050,15820,347
20230906,090000,32986070,15920,15810,15920,15800,2086