KissMeData/032500/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190600,732072330,10880,10880,10880,10880,1942
20230906,190500,732072330,10880,10880,10880,10880,0
20230906,190400,732072330,10880,10880,10880,10880,0
20230906,190300,732072330,10880,10880,10880,10880,0
20230906,190200,732072330,10880,10880,10880,10880,0
20230906,190100,732072330,10880,10880,10880,10880,0
20230906,190000,732072330,10880,10880,10880,10880,0
20230906,185900,732072330,10880,10880,10880,10880,0
20230906,185800,732072330,10880,10880,10880,10880,0
20230906,185700,732072330,10880,10880,10880,10880,0
20230906,185600,732072330,10880,10880,10880,10880,0
20230906,185500,732072330,10880,10880,10880,10880,0
20230906,185400,732072330,10880,10880,10880,10880,0
20230906,185300,732072330,10880,10880,10880,10880,0
20230906,185200,732072330,10880,10880,10880,10880,0
20230906,185100,732072330,10880,10880,10880,10880,0
20230906,185000,732072330,10880,10880,10880,10880,0
20230906,184900,732072330,10880,10880,10880,10880,0
20230906,184800,732072330,10880,10880,10880,10880,0
20230906,184700,732072330,10880,10880,10880,10880,0
20230906,184600,732072330,10880,10880,10880,10880,0
20230906,184500,732072330,10880,10880,10880,10880,0
20230906,184400,732072330,10880,10880,10880,10880,0
20230906,184300,732072330,10880,10880,10880,10880,0
20230906,184200,732072330,10880,10880,10880,10880,0
20230906,184100,732072330,10880,10880,10880,10880,0
20230906,184000,732072330,10880,10880,10880,10880,0
20230906,183900,732072330,10880,10880,10880,10880,0
20230906,183800,732072330,10880,10880,10880,10880,0
20230906,183700,732072330,10880,10880,10880,10880,0
20230906,183600,732072330,10880,10880,10880,10880,1942
20230906,183500,732072330,10880,10880,10880,10880,0
20230906,183400,732072330,10880,10880,10880,10880,0
20230906,183300,732072330,10880,10880,10880,10880,0
20230906,183200,732072330,10880,10880,10880,10880,0
20230906,183100,732072330,10880,10880,10880,10880,0
20230906,183000,732072330,10880,10880,10880,10880,0
20230906,182900,732072330,10880,10880,10880,10880,0
20230906,182800,732072330,10880,10880,10880,10880,0
20230906,182700,732072330,10880,10880,10880,10880,0
20230906,182600,732072330,10880,10880,10880,10880,0
20230906,182500,732072330,10880,10880,10880,10880,0
20230906,182400,732072330,10880,10880,10880,10880,0
20230906,182300,732072330,10880,10880,10880,10880,0
20230906,182200,732072330,10880,10880,10880,10880,0
20230906,182100,732072330,10880,10880,10880,10880,0
20230906,182000,732072330,10880,10880,10880,10880,0
20230906,181900,732072330,10880,10880,10880,10880,0
20230906,181800,732072330,10880,10880,10880,10880,0
20230906,181700,732072330,10880,10880,10880,10880,0
20230906,181600,732072330,10880,10880,10880,10880,0
20230906,181500,732072330,10880,10880,10880,10880,0
20230906,181400,732072330,10880,10880,10880,10880,0
20230906,181300,732072330,10880,10880,10880,10880,0
20230906,181200,732072330,10880,10880,10880,10880,0
20230906,181100,732072330,10880,10880,10880,10880,0
20230906,181000,732072330,10880,10880,10880,10880,0
20230906,180900,732072330,10880,10880,10880,10880,0
20230906,180800,732072330,10880,10880,10880,10880,0
20230906,180700,732072330,10880,10880,10880,10880,0
20230906,180600,732072330,10880,10880,10880,10880,1942
20230906,180500,732072330,10880,10880,10880,10880,0
20230906,180400,732072330,10880,10880,10880,10880,0
20230906,180300,732072330,10880,10880,10880,10880,0
20230906,180200,732072330,10880,10880,10880,10880,0
20230906,180100,732072330,10880,10880,10880,10880,0
20230906,180000,732072330,10880,10880,10880,10880,0
20230906,175900,732072330,10880,10880,10880,10880,0
20230906,175800,732072330,10880,10880,10880,10880,0
20230906,175700,732072330,10880,10880,10880,10880,0
20230906,175600,732072330,10880,10880,10880,10880,0
20230906,175500,732072330,10880,10880,10880,10880,0
20230906,175400,732072330,10880,10880,10880,10880,0
20230906,175300,732072330,10880,10880,10880,10880,0
20230906,175200,732072330,10880,10880,10880,10880,0
20230906,175100,732072330,10880,10880,10880,10880,0
20230906,175000,732072330,10880,10880,10880,10880,0
20230906,174900,732072330,10880,10880,10880,10880,0
20230906,174800,732072330,10880,10880,10880,10880,0
20230906,174700,732072330,10880,10880,10880,10880,0
20230906,174600,732072330,10880,10880,10880,10880,0
20230906,174500,732072330,10880,10880,10880,10880,0
20230906,174400,732072330,10880,10880,10880,10880,0
20230906,174300,732072330,10880,10880,10880,10880,0
20230906,174200,732072330,10880,10880,10880,10880,0
20230906,174100,732072330,10880,10880,10880,10880,0
20230906,174000,732072330,10880,10880,10880,10880,0
20230906,173900,732072330,10880,10880,10880,10880,0
20230906,173800,732072330,10880,10880,10880,10880,0
20230906,173700,732072330,10880,10880,10880,10880,0
20230906,173600,732072330,10880,10880,10880,10880,1942
20230906,173500,732072330,10880,10880,10880,10880,0
20230906,173400,732072330,10880,10880,10880,10880,0
20230906,173300,732072330,10880,10880,10880,10880,0
20230906,173200,732072330,10880,10880,10880,10880,0
20230906,173100,732072330,10880,10880,10880,10880,0
20230906,173000,732072330,10880,10880,10880,10880,0
20230906,172900,732072330,10880,10880,10880,10880,0
20230906,172800,732072330,10880,10880,10880,10880,0
20230906,172700,732072330,10880,10880,10880,10880,0
20230906,172600,732072330,10880,10880,10880,10880,0
20230906,172500,732072330,10880,10880,10880,10880,0
20230906,172400,732072330,10880,10880,10880,10880,0
20230906,172300,732072330,10880,10880,10880,10880,0
20230906,172200,732072330,10880,10880,10880,10880,0
20230906,172100,732072330,10880,10880,10880,10880,0
20230906,172000,732072330,10880,10880,10880,10880,0
20230906,171900,732072330,10880,10880,10880,10880,0
20230906,171800,732072330,10880,10880,10880,10880,0
20230906,171700,732072330,10880,10880,10880,10880,0
20230906,171600,732072330,10880,10880,10880,10880,0
20230906,171500,732072330,10880,10880,10880,10880,0
20230906,171400,732072330,10880,10880,10880,10880,0
20230906,171300,732072330,10880,10880,10880,10880,0
20230906,171200,732072330,10880,10880,10880,10880,0
20230906,171100,732072330,10880,10880,10880,10880,0
20230906,171000,732072330,10880,10880,10880,10880,0
20230906,170900,732072330,10880,10880,10880,10880,0
20230906,170800,732072330,10880,10880,10880,10880,0
20230906,170700,732072330,10880,10880,10880,10880,0
20230906,170600,732072330,10880,10880,10880,10880,1942
20230906,170500,732072330,10880,10880,10880,10880,0
20230906,170400,732072330,10880,10880,10880,10880,0
20230906,170300,732072330,10880,10880,10880,10880,0
20230906,170200,732072330,10880,10880,10880,10880,0
20230906,170100,732072330,10880,10880,10880,10880,0
20230906,170000,732072330,10880,10880,10880,10880,0
20230906,165900,732072330,10880,10880,10880,10880,0
20230906,165800,732072330,10880,10880,10880,10880,0
20230906,165700,732072330,10880,10880,10880,10880,0
20230906,165600,732072330,10880,10880,10880,10880,0
20230906,165500,732072330,10880,10880,10880,10880,0
20230906,165400,732072330,10880,10880,10880,10880,0
20230906,165300,732072330,10880,10880,10880,10880,0
20230906,165200,732072330,10880,10880,10880,10880,0
20230906,165100,732072330,10880,10880,10880,10880,0
20230906,165000,732072330,10880,10880,10880,10880,0
20230906,164900,732072330,10880,10880,10880,10880,0
20230906,164800,732072330,10880,10880,10880,10880,0
20230906,164700,732072330,10880,10880,10880,10880,0
20230906,164600,732072330,10880,10880,10880,10880,0
20230906,164500,732072330,10880,10880,10880,10880,0
20230906,164400,732072330,10880,10880,10880,10880,0
20230906,164300,732072330,10880,10880,10880,10880,0
20230906,164200,732072330,10880,10880,10880,10880,0
20230906,164100,732072330,10880,10880,10880,10880,0
20230906,164000,732072330,10880,10880,10880,10880,0
20230906,163900,732072330,10880,10880,10880,10880,0
20230906,163800,732072330,10880,10880,10880,10880,0
20230906,163700,732072330,10880,10880,10880,10880,0
20230906,163600,732072330,10880,10880,10880,10880,1942
20230906,163500,732072330,10880,10880,10880,10880,0
20230906,163400,732072330,10880,10880,10880,10880,0
20230906,163300,732072330,10880,10880,10880,10880,0
20230906,163200,732072330,10880,10880,10880,10880,0
20230906,163100,732072330,10880,10880,10880,10880,0
20230906,163000,732072330,10880,10880,10880,10880,0
20230906,162900,732072330,10880,10880,10880,10880,0
20230906,162800,732072330,10880,10880,10880,10880,0
20230906,162700,732072330,10880,10880,10880,10880,0
20230906,162600,732072330,10880,10880,10880,10880,0
20230906,162500,732072330,10880,10880,10880,10880,0
20230906,162400,732072330,10880,10880,10880,10880,0
20230906,162300,732072330,10880,10880,10880,10880,0
20230906,162200,732072330,10880,10880,10880,10880,0
20230906,162100,732072330,10880,10880,10880,10880,0
20230906,162000,732072330,10880,10880,10880,10880,0
20230906,161900,732072330,10880,10880,10880,10880,0
20230906,161800,732072330,10880,10880,10880,10880,0
20230906,161700,732072330,10880,10880,10880,10880,0
20230906,161600,732072330,10880,10880,10880,10880,0
20230906,161500,732072330,10880,10880,10880,10880,0
20230906,161400,732072330,10880,10880,10880,10880,0
20230906,161300,732072330,10880,10880,10880,10880,0
20230906,161200,732072330,10880,10880,10880,10880,0
20230906,161100,732072330,10880,10880,10880,10880,0
20230906,161000,732072330,10880,10880,10880,10880,0
20230906,160900,732072330,10880,10880,10880,10880,0
20230906,160800,732072330,10880,10880,10880,10880,0
20230906,160700,732072330,10880,10880,10880,10880,0
20230906,160600,732072330,10880,10880,10880,10880,1942
20230906,160500,732072330,10880,10880,10880,10880,0
20230906,160400,732072330,10880,10880,10880,10880,0
20230906,160300,732072330,10880,10880,10880,10880,0
20230906,160200,732072330,10880,10880,10880,10880,0
20230906,160100,732072330,10880,10880,10880,10880,0
20230906,160000,732072330,10880,10880,10880,10880,0
20230906,155900,732072330,10880,10880,10880,10880,0
20230906,155800,732072330,10880,10880,10880,10880,0
20230906,155700,732072330,10880,10880,10880,10880,0
20230906,155600,732072330,10880,10880,10880,10880,0
20230906,155500,732072330,10880,10880,10880,10880,0
20230906,155400,732072330,10880,10880,10880,10880,0
20230906,155300,732072330,10880,10880,10880,10880,0
20230906,155200,732072330,10880,10880,10880,10880,0
20230906,155100,732072330,10880,10880,10880,10880,0
20230906,155000,732072330,10880,10880,10880,10880,0
20230906,154900,732072330,10880,10880,10880,10880,0
20230906,154800,732072330,10880,10880,10880,10880,0
20230906,154700,732072330,10880,10880,10880,10880,0
20230906,154600,732072330,10880,10880,10880,10880,0
20230906,154500,732072330,10880,10880,10880,10880,0
20230906,154400,732072330,10880,10880,10880,10880,0
20230906,154300,732072330,10880,10880,10880,10880,0
20230906,154200,732072330,10880,10880,10880,10880,0
20230906,154100,732072330,10880,10880,10880,10880,0
20230906,154000,732072330,10880,10880,10880,10880,0
20230906,153900,732072330,10880,10880,10880,10880,0
20230906,153800,732072330,10880,10880,10880,10880,0
20230906,153700,732072330,10880,10880,10880,10880,0
20230906,153600,732072330,10880,10880,10880,10880,1942
20230906,153500,732072330,10880,10880,10880,10880,0
20230906,153400,732072330,10880,10880,10880,10880,0
20230906,153300,732072330,10880,10880,10880,10880,0
20230906,153200,732072330,10880,10880,10880,10880,0
20230906,153100,732072330,10880,10880,10880,10880,0
20230906,153000,732072330,10880,10880,10880,10880,1942
20230906,152900,710943370,10930,10930,10930,10930,0
20230906,152800,710943370,10930,10930,10930,10930,0
20230906,152700,710943370,10930,10930,10930,10930,0
20230906,152600,710943370,10930,10930,10930,10930,0
20230906,152500,710943370,10930,10930,10930,10930,0
20230906,152400,710943370,10930,10930,10930,10930,0
20230906,152300,710943370,10930,10930,10930,10930,0
20230906,152200,710943370,10930,10930,10930,10930,0
20230906,152100,710943370,10930,10930,10930,10930,0
20230906,152000,710943370,10930,10930,10930,10930,0
20230906,151900,710943370,10930,10930,10940,10920,118
20230906,151800,709653900,10940,10920,10940,10920,234
20230906,151700,707096450,10920,10930,10930,10920,16
20230906,151600,706921580,10930,10920,10930,10920,68
20230906,151500,706178410,10930,10910,10930,10900,105
20230906,151400,705032420,10930,10930,10930,10920,52
20230906,151300,704464120,10940,10920,10940,10920,241
20230906,151200,701829820,10930,10930,10930,10930,0
20230906,151100,701829820,10930,10920,10930,10920,92
20230906,151000,700825050,10920,10910,10920,10900,64
20230906,150900,700127260,10930,10930,10930,10930,0
20230906,150800,700127260,10930,10910,10930,10890,715
20230906,150700,692327140,10920,10920,10920,10920,36
20230906,150600,691934020,10920,10920,10920,10920,37
20230906,150500,691529980,10920,10920,10920,10910,127
20230906,150400,690143240,10930,10930,10930,10930,0
20230906,150300,690143240,10930,10910,10930,10910,48
20230906,150200,689619500,10910,10940,10940,10890,189
20230906,150100,687560280,10940,10940,10940,10940,0
20230906,150000,687560280,10940,10940,10940,10890,272
20230906,145900,684591610,10940,10940,10940,10900,320
20230906,145800,681095630,10930,10940,10940,10930,194
20230906,145700,678974960,10940,10940,10940,10940,41
20230906,145600,678526420,10940,10940,10940,10940,0
20230906,145500,678526420,10940,10930,10940,10890,587
20230906,145400,672126140,10940,10940,10940,10940,10
20230906,145300,672016740,10940,10950,10970,10940,37
20230906,145200,671611600,10970,10950,10970,10950,364
20230906,145100,667623260,10950,10950,10960,10940,128
20230906,145000,666222170,10950,10950,10970,10950,394
20230906,144900,661907850,10970,10930,10970,10930,958
20230906,144800,651422290,10930,10910,10930,10890,687
20230906,144700,643937120,10920,10910,10920,10910,181
20230906,144600,641961280,10940,10920,10940,10910,206
20230906,144500,639712490,10920,10920,10920,10920,1
20230906,144400,639701570,10920,10920,10920,10920,0
20230906,144300,639701570,10920,10920,10920,10920,4
20230906,144200,639657890,10920,10920,10920,10910,112
20230906,144100,638435840,10940,10940,10940,10940,2
20230906,144000,638413960,10910,10950,10950,10910,31
20230906,143900,638075310,10950,10900,10950,10900,326
20230906,143800,634519130,10940,10930,10940,10900,86
20230906,143700,633581190,10950,10950,10950,10950,0
20230906,143600,633581190,10950,10950,10950,10930,449
20230906,143500,628667290,10950,10950,10950,10950,0
20230906,143400,628667290,10950,10950,10950,10950,0
20230906,143300,628667290,10950,10950,10950,10950,0
20230906,143200,628667290,10950,10930,10950,10930,461
20230906,143100,623624840,10930,10910,10930,10910,236
20230906,143000,621048360,10910,10910,10910,10890,1026
20230906,142900,609870390,10910,10910,10910,10910,0
20230906,142800,609870390,10910,10910,10910,10910,13
20230906,142700,609728560,10910,10910,10910,10910,0
20230906,142600,609728560,10910,10910,10910,10900,73
20230906,142500,608932700,10920,10900,10920,10900,5312
20230906,142400,551021400,10910,10910,10910,10910,103
20230906,142300,549897670,10910,10910,10910,10900,361
20230906,142200,545960160,10910,10900,10910,10900,724
20230906,142100,538067380,10910,10910,10910,10900,92
20230906,142000,537064430,10900,10910,10910,10900,107
20230906,141900,535897200,10910,10900,10910,10900,138
20230906,141800,534392760,10910,10900,10910,10900,20
20230906,141700,534174720,10910,10910,10910,10910,5
20230906,141600,534120170,10910,10900,10910,10900,83
20230906,141500,533215410,10910,10910,10910,10910,0
20230906,141400,533215410,10910,10910,10920,10910,483
20230906,141300,527945830,10910,10920,10920,10910,623
20230906,141200,521147790,10920,10920,10920,10920,0
20230906,141100,521147790,10920,10920,10920,10920,0
20230906,141000,521147790,10920,10920,10920,10920,0
20230906,140900,521147790,10920,10910,10920,10910,39
20230906,140800,520722240,10920,10920,10920,10910,93
20230906,140700,519707370,10920,10910,10920,10910,168
20230906,140600,517873810,10930,10920,10930,10920,333
20230906,140500,514237360,10930,10930,10930,10930,68
20230906,140400,513494120,10930,10930,10930,10920,13
20230906,140300,513352130,10930,10920,10930,10920,4
20230906,140200,513308420,10930,10930,10930,10930,0
20230906,140100,513308420,10930,10930,10930,10930,1
20230906,140000,513297490,10930,10920,10930,10920,16
20230906,135900,513122620,10930,10930,10930,10930,0
20230906,135800,513122620,10930,10930,10930,10930,12
20230906,135700,512991460,10930,10930,10930,10930,0
20230906,135600,512991460,10930,10930,10930,10930,0
20230906,135500,512991460,10930,10930,10930,10920,31
20230906,135400,512652870,10930,10930,10930,10920,178
20230906,135300,510708380,10950,10930,10950,10930,12
20230906,135200,510577180,10950,10950,10950,10950,0
20230906,135100,510577180,10950,10950,10950,10950,0
20230906,135000,510577180,10950,10930,10950,10930,282
20230906,134900,507493840,10920,10920,10920,10920,22
20230906,134800,507253600,10920,10930,10930,10920,210
20230906,134700,504959300,10930,10920,10930,10920,79
20230906,134600,504096360,10920,10920,10920,10920,1
20230906,134500,504085440,10920,10920,10920,10920,0
20230906,134400,504085440,10920,10920,10920,10920,0
20230906,134300,504085440,10920,10920,10920,10920,0
20230906,134200,504085440,10920,10920,10920,10920,0
20230906,134100,504085440,10920,10920,10920,10920,0
20230906,134000,504085440,10920,10930,10930,10920,46
20230906,133900,503582890,10930,10930,10930,10930,142
20230906,133800,502030830,10930,10920,10930,10920,13
20230906,133700,501888850,10930,10930,10930,10930,0
20230906,133600,501888850,10930,10920,10940,10920,262
20230906,133500,499027650,10940,10930,10940,10920,47
20230906,133400,498513970,10940,10940,10940,10910,21
20230906,133300,498284290,10940,10940,10940,10940,13
20230906,133200,498142070,10940,10940,10940,10940,134
20230906,133100,496676110,10940,10930,10940,10930,67
20230906,133000,495943640,10930,10930,10930,10930,19
20230906,132900,495735970,10930,10940,10940,10930,25
20230906,132800,495462500,10940,10930,10940,10930,138
20230906,132700,493954120,10940,10940,10940,10940,1
20230906,132600,493943180,10960,10960,10960,10960,0
20230906,132500,493943180,10960,10960,10960,10960,0
20230906,132400,493943180,10960,10930,10960,10920,175
20230906,132300,492030800,10960,10930,10960,10920,172
20230906,132200,490151020,10930,10950,10950,10930,221
20230906,132100,487734090,10960,10950,10960,10950,10
20230906,132000,487624570,10960,10950,10960,10950,102
20230906,131900,486507530,10960,10960,10960,10960,1
20230906,131800,486496570,10960,10960,10960,10940,37
20230906,131700,486091390,10960,10980,10980,10960,43
20230906,131600,485619710,10980,10970,10980,10970,40
20230906,131500,485180890,10970,10980,10980,10970,14
20230906,131400,485027260,10980,10980,10980,10980,20
20230906,131300,484807660,10970,10970,10970,10970,0
20230906,131200,484807660,10970,10980,10980,10970,80
20230906,131100,483929810,10980,10980,10990,10980,24
20230906,131000,483666270,10990,10990,11000,10990,13
20230906,130900,483523390,11000,10940,11000,10910,2118
20230906,130800,460287630,10940,10930,10940,10920,394
20230906,130700,455983280,10930,10930,10930,10930,0
20230906,130600,455983280,10930,10920,10930,10920,280
20230906,130500,452925530,10930,10930,10930,10930,0
20230906,130400,452925530,10930,10930,10930,10930,0
20230906,130300,452925530,10930,10930,10940,10930,7
20230906,130200,452849010,10930,10930,10940,10930,6
20230906,130100,452783420,10940,10930,10940,10920,79
20230906,130000,451920230,10950,10950,10950,10950,0
20230906,125900,451920230,10950,10950,10950,10950,0
20230906,125800,451920230,10950,10920,10950,10910,799
20230906,125700,443199130,10930,10930,10930,10930,12
20230906,125600,443067970,10930,10920,10930,10920,80
20230906,125500,442194350,10920,10920,10920,10910,121
20230906,125400,440873760,10920,10920,10920,10910,106
20230906,125300,439716740,10920,10920,10920,10920,34
20230906,125200,439345460,10920,10920,10920,10910,36
20230906,125100,438952440,10920,10920,10920,10920,9
20230906,125000,438854160,10930,10920,10930,10910,517
20230906,124900,433211850,10920,10920,10920,10920,3
20230906,124800,433179090,10920,10920,10920,10920,12
20230906,124700,433048050,10920,10920,10920,10920,53
20230906,124600,432469290,10930,10920,10930,10920,165
20230906,124500,430667470,10920,10920,10920,10910,224
20230906,124400,428222060,10920,10920,10920,10910,15
20230906,124300,428058380,10920,10910,10920,10910,63
20230906,124200,427370860,10920,10920,10930,10910,362
20230906,124100,423418300,10930,10920,10930,10920,117
20230906,124000,422140490,10920,10930,10930,10920,14
20230906,123900,421987480,10930,10930,10930,10930,0
20230906,123800,421987480,10930,10930,10930,10930,1
20230906,123700,421976550,10920,10920,10920,10920,0
20230906,123600,421976550,10920,10920,10920,10920,2
20230906,123500,421954710,10930,10920,10930,10920,76
20230906,123400,421124680,10930,10930,10930,10930,0
20230906,123300,421124680,10930,10920,10930,10920,313
20230906,123200,417706280,10930,10930,10930,10920,384
20230906,123100,413512350,10930,10920,10930,10920,252
20230906,123000,410759990,10920,10930,10930,10920,25
20230906,122900,410486750,10940,10930,10940,10930,20
20230906,122800,410268120,10940,10940,10940,10940,0
20230906,122700,410268120,10940,10930,10940,10930,132
20230906,122600,408825210,10930,10930,10930,10930,2
20230906,122500,408803350,10930,10930,10930,10930,79
20230906,122400,407939880,10930,10940,10940,10930,11
20230906,122300,407819630,10940,10930,10940,10920,90
20230906,122200,406836400,10940,10920,10940,10920,508
20230906,122100,401287530,10940,10940,10940,10940,0
20230906,122000,401287530,10940,10930,10940,10930,59
20230906,121900,400642630,10940,10940,10940,10940,0
20230906,121800,400642630,10940,10940,10940,10940,0
20230906,121700,400642630,10940,10940,10940,10940,0
20230906,121600,400642630,10940,10930,10940,10930,15
20230906,121500,400478660,10940,10930,10940,10930,264
20230906,121400,397592850,10930,10930,10930,10930,22
20230906,121300,397352390,10930,10930,10930,10930,0
20230906,121200,397352390,10930,10930,10930,10920,117
20230906,121100,396074320,10930,10930,10930,10930,35
20230906,121000,395691770,10920,10930,10930,10920,48
20230906,120900,395167140,10930,10930,10930,10930,0
20230906,120800,395167140,10930,10920,10930,10920,71
20230906,120700,394391720,10930,10930,10930,10930,97
20230906,120600,393331510,10930,10930,10930,10930,369
20230906,120500,389298340,10930,10920,10930,10920,10
20230906,120400,389189130,10940,10940,10940,10940,0
20230906,120300,389189130,10940,10930,10940,10930,562
20230906,120200,383046220,10940,10940,10940,10940,0
20230906,120100,383046220,10940,10930,10940,10930,76
20230906,120000,382215440,10940,10930,10940,10930,12
20230906,115900,382084260,10940,10940,10940,10940,0
20230906,115800,382084260,10940,10940,10940,10940,2
20230906,115700,382062380,10940,10940,10940,10940,0
20230906,115600,382062380,10940,10940,10940,10940,12
20230906,115500,381931100,10940,10930,10940,10930,110
20230906,115400,380727850,10940,10930,10940,10930,64
20230906,115300,380028240,10940,10930,10940,10930,59
20230906,115200,379383280,10940,10940,10940,10940,17
20230906,115100,379197300,10940,10930,10940,10930,623
20230906,115000,372387880,10940,10950,10960,10940,755
20230906,114900,364122240,10960,10960,10960,10960,0
20230906,114800,364122240,10960,10960,10960,10960,0
20230906,114700,364122240,10960,10960,10960,10960,66
20230906,114600,363398880,10960,10960,10960,10960,13
20230906,114500,363256400,10960,10960,10960,10960,0
20230906,114400,363256400,10960,10950,10960,10950,22
20230906,114300,363015460,10950,10950,10950,10950,0
20230906,114200,363015460,10950,10950,10950,10950,0
20230906,114100,363015460,10950,10950,10960,10950,74
20230906,114000,362205080,10960,10960,10960,10960,0
20230906,113900,362205080,10960,10960,10960,10960,1
20230906,113800,362194120,10960,10960,10960,10960,210
20230906,113700,359892520,10970,10970,10970,10970,0
20230906,113600,359892520,10970,10970,10970,10970,7
20230906,113500,359815730,10970,10970,10970,10970,0
20230906,113400,359815730,10970,10960,10970,10960,43
20230906,113300,359344170,10970,10970,10970,10970,93
20230906,113200,358323960,10970,10970,10970,10970,0
20230906,113100,358323960,10970,10970,10970,10970,0
20230906,113000,358323960,10970,10970,10970,10970,0
20230906,112900,358323960,10970,10970,10970,10970,1
20230906,112800,358312990,10970,10950,10970,10950,542
20230906,112700,352376110,10950,10950,10950,10950,0
20230906,112600,352376110,10950,10950,10950,10950,0
20230906,112500,352376110,10950,10950,10950,10950,0
20230906,112400,352376110,10950,10950,10950,10950,30
20230906,112300,352047610,10950,10950,10950,10950,0
20230906,112200,352047610,10950,10950,10950,10950,5
20230906,112100,351992860,10950,10930,10950,10930,114
20230906,112000,350746580,10950,10940,10950,10940,31
20230906,111900,350407400,10940,10930,10950,10930,765
20230906,111800,342044520,10930,10930,10930,10930,572
20230906,111700,335792560,10940,10940,10940,10930,11
20230906,111600,335672260,10950,10950,10950,10950,1
20230906,111500,335661310,10950,10950,10950,10940,8
20230906,111400,335573740,10950,10950,10950,10950,2
20230906,111300,335551840,10950,10940,10950,10940,334
20230906,111200,331897860,10940,10940,10940,10940,0
20230906,111100,331897860,10940,10940,10940,10940,1
20230906,111000,331886920,10940,10940,10940,10940,28
20230906,110900,331580600,10940,10940,10940,10940,32
20230906,110800,331230520,10940,10950,10960,10940,17
20230906,110700,331044380,10960,10950,10960,10940,283
20230906,110600,327946980,10960,10950,10960,10950,183
20230906,110500,325942870,10950,10950,10950,10930,155
20230906,110400,324247210,10950,10940,10950,10940,79
20230906,110300,323382540,10940,10940,10940,10940,5
20230906,110200,323327840,10940,10940,10940,10940,0
20230906,110100,323327840,10940,10940,10940,10920,965
20230906,110000,312779840,10940,10950,10950,10940,152
20230906,105900,311116330,10950,10940,10950,10940,11
20230906,105800,310995890,10940,10940,10940,10940,16
20230906,105700,310820850,10940,10950,10950,10940,64
20230906,105600,310120610,10950,10950,10950,10950,10
20230906,105500,310011110,10950,10950,10950,10950,15
20230906,105400,309846860,10960,10960,10960,10960,5
20230906,105300,309792060,10960,10960,10960,10960,0
20230906,105200,309792060,10960,10950,10960,10950,18
20230906,105100,309594950,10950,10950,10950,10950,39
20230906,105000,309167900,10950,10950,10950,10950,167
20230906,104900,307339250,10950,10940,10950,10940,78
20230906,104800,306485650,10950,10950,10950,10950,5
20230906,104700,306430900,10940,10940,10940,10940,100
20230906,104600,305336900,10940,10930,10940,10920,188
20230906,104500,303281880,10930,10930,10930,10930,68
20230906,104400,302538640,10930,10920,10930,10920,251
20230906,104300,299797470,10920,10930,10930,10920,320
20230906,104200,296301210,10930,10930,10930,10930,0
20230906,104100,296301210,10930,10930,10930,10930,1
20230906,104000,296290280,10930,10930,10940,10930,247
20230906,103900,293590370,10930,10930,10930,10930,58
20230906,103800,292956430,10930,10930,10930,10930,27
20230906,103700,292661320,10930,10930,10930,10930,0
20230906,103600,292661320,10930,10940,10940,10920,344
20230906,103500,288901320,10940,10940,10940,10940,4
20230906,103400,288857560,10940,10940,10940,10940,11
20230906,103300,288737220,10940,10940,10940,10940,219
20230906,103200,286341360,10950,10940,10950,10940,4
20230906,103100,286297590,10940,10940,10940,10940,0
20230906,103000,286297590,10940,10940,10950,10940,4
20230906,102900,286253820,10950,10950,10950,10950,9
20230906,102800,286155270,10950,10950,10950,10950,9
20230906,102700,286056720,10970,10980,10980,10970,57
20230906,102600,285431420,10980,10980,10980,10980,44
20230906,102500,284948300,10990,10990,10990,10990,81
20230906,102400,284058110,10990,10990,10990,10990,0
20230906,102300,284058110,10990,10990,10990,10990,0
20230906,102200,284058110,10990,10990,10990,10990,2
20230906,102100,284036130,10990,10950,10990,10950,2076
20230906,102000,261231260,10950,10940,10950,10940,9
20230906,101900,261132750,10940,10930,10940,10930,317
20230906,101800,257665210,10930,10930,10930,10930,224
20230906,101700,255216890,10930,10930,10930,10930,142
20230906,101600,253664830,10930,10930,10930,10930,261
20230906,101500,250812100,10930,10940,10940,10930,102
20230906,101400,249697170,10970,10970,10970,10970,1
20230906,101300,249686200,10970,10970,10970,10970,1
20230906,101200,249675230,10940,10970,10970,10940,15
20230906,101100,249511070,10970,10970,10970,10970,9
20230906,101000,249412340,10980,10980,10980,10980,10
20230906,100900,249302540,10980,10980,10980,10980,0
20230906,100800,249302540,10980,10980,10980,10980,0
20230906,100700,249302540,10980,10960,10980,10940,103
20230906,100600,248172160,10960,10970,10970,10930,262
20230906,100500,245305810,10970,10970,10970,10970,187
20230906,100400,243254420,10960,10940,10960,10940,720
20230906,100300,235365650,10940,10960,10960,10940,337
20230906,100200,231672580,10960,10940,10960,10940,14
20230906,100100,231519340,10940,10940,10940,10940,5
20230906,100000,231464640,10940,10970,10970,10940,10
20230906,095900,231355210,10940,10940,10940,10940,10
20230906,095800,231245810,10940,10930,10940,10930,30
20230906,095700,230917660,10980,10980,10990,10920,1889
20230906,095600,210262790,10980,10960,10980,10930,1857
20230906,095500,189952330,10930,10930,10930,10930,0
20230906,095400,189952330,10930,10950,10990,10930,810
20230906,095300,181069230,10950,10930,10950,10930,157
20230906,095200,179351060,10930,10940,10940,10930,175
20230906,095100,177438290,10940,10940,10940,10940,4
20230906,095000,177394530,10940,10940,10940,10940,1
20230906,094900,177383590,10920,10930,10940,10920,1104
20230906,094800,165323750,10940,10940,10940,10940,105
20230906,094700,164175050,10950,10950,10950,10950,2
20230906,094600,164153150,10950,10940,10950,10940,55
20230906,094500,163551400,10940,10940,10940,10940,146
20230906,094400,161954160,10930,10940,10940,10930,45
20230906,094300,161462260,10940,10930,10940,10930,310
20230906,094200,158073700,10930,10930,10930,10930,171
20230906,094100,156204670,10930,10930,10930,10930,308
20230906,094000,152838230,10930,10940,10950,10930,150
20230906,093900,151197810,10950,10940,10960,10940,375
20230906,093800,147093270,10930,10940,10940,10930,503
20230906,093700,141595350,10940,10970,10970,10940,411
20230906,093600,137093850,10970,10980,10990,10970,138
20230906,093500,135578630,11000,11010,11010,10990,1071
20230906,093400,123798680,11010,11010,11010,11000,255
20230906,093300,120993230,11010,11010,11010,11000,32
20230906,093200,120640960,11010,11010,11010,11010,23
20230906,093100,120387730,11010,11010,11010,11010,115
20230906,093000,119121580,11010,11010,11010,11010,40
20230906,092900,118681180,11010,11020,11020,11000,25
20230906,092800,118406140,11010,11020,11020,11010,210
20230906,092700,116093660,11020,11020,11020,11020,2
20230906,092600,116071620,11010,11010,11010,11010,0
20230906,092500,116071620,11010,11010,11010,11010,1
20230906,092400,116060610,11040,11000,11040,11000,119
20230906,092300,114751570,11000,11000,11000,11000,55
20230906,092200,114146570,11000,11000,11000,11000,37
20230906,092100,113739570,11000,11050,11050,11000,91
20230906,092000,112738070,11040,10980,11040,10980,395
20230906,091900,108383710,10980,11010,11010,10950,273
20230906,091800,105386660,11010,11010,11010,11010,10
20230906,091700,105276560,11010,11040,11040,11000,334
20230906,091600,101595980,11010,11010,11010,11010,2013
20230906,091500,79432850,11060,11060,11060,11060,2
20230906,091400,79410730,11060,11050,11060,11050,113
20230906,091300,78162070,11060,11050,11060,11050,1104
20230906,091200,65951850,11060,11020,11060,11020,57
20230906,091100,65321660,11050,10980,11050,10980,451
20230906,091000,60358890,10960,10970,10970,10960,92
20230906,090900,59349770,10970,10970,10970,10970,0
20230906,090800,59349770,10970,10900,10970,10900,904
20230906,090700,49479180,10910,10910,10910,10910,197
20230906,090600,47329910,10910,10910,10910,10910,878
20230906,090500,37750930,10910,10920,10930,10910,329
20230906,090400,34158100,10920,10930,10930,10920,395
20230906,090300,29844610,10930,10940,10950,10930,239
20230906,090200,27229110,10940,10920,10940,10920,855
20230906,090100,17891440,10920,10950,10950,10920,516
20230906,090000,12252360,10950,10950,11020,10950,1107