KissMeData/032500/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190700,1021851760,10710,10710,10710,10710,1943
20230907,190600,1021851760,10710,10710,10710,10710,0
20230907,190500,1021851760,10710,10710,10710,10710,0
20230907,190400,1021851760,10710,10710,10710,10710,0
20230907,190300,1021851760,10710,10710,10710,10710,0
20230907,190200,1021851760,10710,10710,10710,10710,0
20230907,190100,1021851760,10710,10710,10710,10710,0
20230907,190000,1021851760,10710,10710,10710,10710,0
20230907,185900,1021851760,10710,10710,10710,10710,0
20230907,185800,1021851760,10710,10710,10710,10710,0
20230907,185700,1021851760,10710,10710,10710,10710,0
20230907,185600,1021851760,10710,10710,10710,10710,0
20230907,185500,1021851760,10710,10710,10710,10710,0
20230907,185400,1021851760,10710,10710,10710,10710,0
20230907,185300,1021851760,10710,10710,10710,10710,0
20230907,185200,1021851760,10710,10710,10710,10710,0
20230907,185100,1021851760,10710,10710,10710,10710,0
20230907,185000,1021851760,10710,10710,10710,10710,0
20230907,184900,1021851760,10710,10710,10710,10710,0
20230907,184800,1021851760,10710,10710,10710,10710,0
20230907,184700,1021851760,10710,10710,10710,10710,0
20230907,184600,1021851760,10710,10710,10710,10710,0
20230907,184500,1021851760,10710,10710,10710,10710,0
20230907,184400,1021851760,10710,10710,10710,10710,0
20230907,184300,1021851760,10710,10710,10710,10710,0
20230907,184200,1021851760,10710,10710,10710,10710,0
20230907,184100,1021851760,10710,10710,10710,10710,0
20230907,184000,1021851760,10710,10710,10710,10710,0
20230907,183900,1021851760,10710,10710,10710,10710,0
20230907,183800,1021851760,10710,10710,10710,10710,0
20230907,183700,1021851760,10710,10710,10710,10710,1943
20230907,183600,1021851760,10710,10710,10710,10710,0
20230907,183500,1021851760,10710,10710,10710,10710,0
20230907,183400,1021851760,10710,10710,10710,10710,0
20230907,183300,1021851760,10710,10710,10710,10710,0
20230907,183200,1021851760,10710,10710,10710,10710,0
20230907,183100,1021851760,10710,10710,10710,10710,0
20230907,183000,1021851760,10710,10710,10710,10710,0
20230907,182900,1021851760,10710,10710,10710,10710,0
20230907,182800,1021851760,10710,10710,10710,10710,0
20230907,182700,1021851760,10710,10710,10710,10710,0
20230907,182600,1021851760,10710,10710,10710,10710,0
20230907,182500,1021851760,10710,10710,10710,10710,0
20230907,182400,1021851760,10710,10710,10710,10710,0
20230907,182300,1021851760,10710,10710,10710,10710,0
20230907,182200,1021851760,10710,10710,10710,10710,0
20230907,182100,1021851760,10710,10710,10710,10710,0
20230907,182000,1021851760,10710,10710,10710,10710,0
20230907,181900,1021851760,10710,10710,10710,10710,0
20230907,181800,1021851760,10710,10710,10710,10710,0
20230907,181700,1021851760,10710,10710,10710,10710,0
20230907,181600,1021851760,10710,10710,10710,10710,0
20230907,181500,1021851760,10710,10710,10710,10710,0
20230907,181400,1021851760,10710,10710,10710,10710,0
20230907,181300,1021851760,10710,10710,10710,10710,0
20230907,181200,1021851760,10710,10710,10710,10710,0
20230907,181100,1021851760,10710,10710,10710,10710,0
20230907,181000,1021851760,10710,10710,10710,10710,0
20230907,180900,1021851760,10710,10710,10710,10710,0
20230907,180800,1021851760,10710,10710,10710,10710,0
20230907,180700,1021851760,10710,10710,10710,10710,1943
20230907,180600,1021851760,10710,10710,10710,10710,0
20230907,180500,1021851760,10710,10710,10710,10710,0
20230907,180400,1021851760,10710,10710,10710,10710,0
20230907,180300,1021851760,10710,10710,10710,10710,0
20230907,180200,1021851760,10710,10710,10710,10710,0
20230907,180100,1021851760,10710,10710,10710,10710,0
20230907,180000,1021851760,10710,10710,10710,10710,0
20230907,175900,1021851760,10710,10710,10710,10710,0
20230907,175800,1021851760,10710,10710,10710,10710,0
20230907,175700,1021851760,10710,10710,10710,10710,0
20230907,175600,1021851760,10710,10710,10710,10710,0
20230907,175500,1021851760,10710,10710,10710,10710,0
20230907,175400,1021851760,10710,10710,10710,10710,0
20230907,175300,1021851760,10710,10710,10710,10710,0
20230907,175200,1021851760,10710,10710,10710,10710,0
20230907,175100,1021851760,10710,10710,10710,10710,0
20230907,175000,1021851760,10710,10710,10710,10710,0
20230907,174900,1021851760,10710,10710,10710,10710,0
20230907,174800,1021851760,10710,10710,10710,10710,0
20230907,174700,1021851760,10710,10710,10710,10710,0
20230907,174600,1021851760,10710,10710,10710,10710,0
20230907,174500,1021851760,10710,10710,10710,10710,0
20230907,174400,1021851760,10710,10710,10710,10710,0
20230907,174300,1021851760,10710,10710,10710,10710,0
20230907,174200,1021851760,10710,10710,10710,10710,0
20230907,174100,1021851760,10710,10710,10710,10710,0
20230907,174000,1021851760,10710,10710,10710,10710,0
20230907,173900,1021851760,10710,10710,10710,10710,0
20230907,173800,1021851760,10710,10710,10710,10710,0
20230907,173700,1021851760,10710,10710,10710,10710,1943
20230907,173600,1021851760,10710,10710,10710,10710,0
20230907,173500,1021851760,10710,10710,10710,10710,0
20230907,173400,1021851760,10710,10710,10710,10710,0
20230907,173300,1021851760,10710,10710,10710,10710,0
20230907,173200,1021851760,10710,10710,10710,10710,0
20230907,173100,1021851760,10710,10710,10710,10710,0
20230907,173000,1021851760,10710,10710,10710,10710,0
20230907,172900,1021851760,10710,10710,10710,10710,0
20230907,172800,1021851760,10710,10710,10710,10710,0
20230907,172700,1021851760,10710,10710,10710,10710,0
20230907,172600,1021851760,10710,10710,10710,10710,0
20230907,172500,1021851760,10710,10710,10710,10710,0
20230907,172400,1021851760,10710,10710,10710,10710,0
20230907,172300,1021851760,10710,10710,10710,10710,0
20230907,172200,1021851760,10710,10710,10710,10710,0
20230907,172100,1021851760,10710,10710,10710,10710,0
20230907,172000,1021851760,10710,10710,10710,10710,0
20230907,171900,1021851760,10710,10710,10710,10710,0
20230907,171800,1021851760,10710,10710,10710,10710,0
20230907,171700,1021851760,10710,10710,10710,10710,0
20230907,171600,1021851760,10710,10710,10710,10710,0
20230907,171500,1021851760,10710,10710,10710,10710,0
20230907,171400,1021851760,10710,10710,10710,10710,0
20230907,171300,1021851760,10710,10710,10710,10710,0
20230907,171200,1021851760,10710,10710,10710,10710,0
20230907,171100,1021851760,10710,10710,10710,10710,0
20230907,171000,1021851760,10710,10710,10710,10710,0
20230907,170900,1021851760,10710,10710,10710,10710,0
20230907,170800,1021851760,10710,10710,10710,10710,0
20230907,170700,1021851760,10710,10710,10710,10710,1943
20230907,170600,1021851760,10710,10710,10710,10710,0
20230907,170500,1021851760,10710,10710,10710,10710,0
20230907,170400,1021851760,10710,10710,10710,10710,0
20230907,170300,1021851760,10710,10710,10710,10710,0
20230907,170200,1021851760,10710,10710,10710,10710,0
20230907,170100,1021851760,10710,10710,10710,10710,0
20230907,170000,1021851760,10710,10710,10710,10710,0
20230907,165900,1021851760,10710,10710,10710,10710,0
20230907,165800,1021851760,10710,10710,10710,10710,0
20230907,165700,1021851760,10710,10710,10710,10710,0
20230907,165600,1021851760,10710,10710,10710,10710,0
20230907,165500,1021851760,10710,10710,10710,10710,0
20230907,165400,1021851760,10710,10710,10710,10710,0
20230907,165300,1021851760,10710,10710,10710,10710,0
20230907,165200,1021851760,10710,10710,10710,10710,0
20230907,165100,1021851760,10710,10710,10710,10710,0
20230907,165000,1021851760,10710,10710,10710,10710,0
20230907,164900,1021851760,10710,10710,10710,10710,0
20230907,164800,1021851760,10710,10710,10710,10710,0
20230907,164700,1021851760,10710,10710,10710,10710,0
20230907,164600,1021851760,10710,10710,10710,10710,0
20230907,164500,1021851760,10710,10710,10710,10710,0
20230907,164400,1021851760,10710,10710,10710,10710,0
20230907,164300,1021851760,10710,10710,10710,10710,0
20230907,164200,1021851760,10710,10710,10710,10710,0
20230907,164100,1021851760,10710,10710,10710,10710,0
20230907,164000,1021851760,10710,10710,10710,10710,0
20230907,163900,1021851760,10710,10710,10710,10710,0
20230907,163800,1021851760,10710,10710,10710,10710,0
20230907,163700,1021851760,10710,10710,10710,10710,1943
20230907,163600,1021851760,10710,10710,10710,10710,0
20230907,163500,1021851760,10710,10710,10710,10710,0
20230907,163400,1021851760,10710,10710,10710,10710,0
20230907,163300,1021851760,10710,10710,10710,10710,0
20230907,163200,1021851760,10710,10710,10710,10710,0
20230907,163100,1021851760,10710,10710,10710,10710,0
20230907,163000,1021851760,10710,10710,10710,10710,0
20230907,162900,1021851760,10710,10710,10710,10710,0
20230907,162800,1021851760,10710,10710,10710,10710,0
20230907,162700,1021851760,10710,10710,10710,10710,0
20230907,162600,1021851760,10710,10710,10710,10710,0
20230907,162500,1021851760,10710,10710,10710,10710,0
20230907,162400,1021851760,10710,10710,10710,10710,0
20230907,162300,1021851760,10710,10710,10710,10710,0
20230907,162200,1021851760,10710,10710,10710,10710,0
20230907,162100,1021851760,10710,10710,10710,10710,0
20230907,162000,1021851760,10710,10710,10710,10710,0
20230907,161900,1021851760,10710,10710,10710,10710,0
20230907,161800,1021851760,10710,10710,10710,10710,0
20230907,161700,1021851760,10710,10710,10710,10710,0
20230907,161600,1021851760,10710,10710,10710,10710,0
20230907,161500,1021851760,10710,10710,10710,10710,0
20230907,161400,1021851760,10710,10710,10710,10710,0
20230907,161300,1021851760,10710,10710,10710,10710,0
20230907,161200,1021851760,10710,10710,10710,10710,0
20230907,161100,1021851760,10710,10710,10710,10710,0
20230907,161000,1021851760,10710,10710,10710,10710,0
20230907,160900,1021851760,10710,10710,10710,10710,0
20230907,160800,1021851760,10710,10710,10710,10710,0
20230907,160700,1021851760,10710,10710,10710,10710,1943
20230907,160600,1021851760,10710,10710,10710,10710,0
20230907,160500,1021851760,10710,10710,10710,10710,0
20230907,160400,1021851760,10710,10710,10710,10710,0
20230907,160300,1021851760,10710,10710,10710,10710,0
20230907,160200,1021851760,10710,10710,10710,10710,0
20230907,160100,1021851760,10710,10710,10710,10710,0
20230907,160000,1021851760,10710,10710,10710,10710,0
20230907,155900,1021851760,10710,10710,10710,10710,0
20230907,155800,1021851760,10710,10710,10710,10710,0
20230907,155700,1021851760,10710,10710,10710,10710,0
20230907,155600,1021851760,10710,10710,10710,10710,0
20230907,155500,1021851760,10710,10710,10710,10710,0
20230907,155400,1021851760,10710,10710,10710,10710,0
20230907,155300,1021851760,10710,10710,10710,10710,0
20230907,155200,1021851760,10710,10710,10710,10710,0
20230907,155100,1021851760,10710,10710,10710,10710,0
20230907,155000,1021851760,10710,10710,10710,10710,0
20230907,154900,1021851760,10710,10710,10710,10710,0
20230907,154800,1021851760,10710,10710,10710,10710,0
20230907,154700,1021851760,10710,10710,10710,10710,0
20230907,154600,1021851760,10710,10710,10710,10710,0
20230907,154500,1021851760,10710,10710,10710,10710,0
20230907,154400,1021851760,10710,10710,10710,10710,0
20230907,154300,1021851760,10710,10710,10710,10710,0
20230907,154200,1021851760,10710,10710,10710,10710,0
20230907,154100,1021851760,10710,10710,10710,10710,0
20230907,154000,1021851760,10710,10710,10710,10710,0
20230907,153900,1021851760,10710,10710,10710,10710,0
20230907,153800,1021851760,10710,10710,10710,10710,0
20230907,153700,1021851760,10710,10710,10710,10710,1943
20230907,153600,1021851760,10710,10710,10710,10710,0
20230907,153500,1021851760,10710,10710,10710,10710,0
20230907,153400,1021851760,10710,10710,10710,10710,0
20230907,153300,1021851760,10710,10710,10710,10710,0
20230907,153200,1021851760,10710,10710,10710,10710,0
20230907,153100,1021851760,10710,10710,10710,10710,0
20230907,153000,1021851760,10710,10710,10710,10710,1943
20230907,152900,1001042230,10720,10720,10720,10720,0
20230907,152800,1001042230,10720,10720,10720,10720,0
20230907,152700,1001042230,10720,10720,10720,10720,0
20230907,152600,1001042230,10720,10720,10720,10720,0
20230907,152500,1001042230,10720,10720,10720,10720,0
20230907,152400,1001042230,10720,10720,10720,10720,0
20230907,152300,1001042230,10720,10720,10720,10720,0
20230907,152200,1001042230,10720,10720,10720,10720,0
20230907,152100,1001042230,10720,10720,10720,10720,0
20230907,152000,1001042230,10720,10720,10720,10720,0
20230907,151900,1001042230,10720,10760,10760,10720,63
20230907,151800,1000366220,10760,10730,10760,10730,562
20230907,151700,994327050,10730,10730,10730,10730,16
20230907,151600,994155370,10720,10730,10730,10720,177
20230907,151500,992256180,10730,10730,10750,10730,247
20230907,151400,989603190,10750,10740,10750,10740,215
20230907,151300,987293550,10730,10740,10750,10720,594
20230907,151200,980917370,10730,10750,10750,10730,624
20230907,151100,974216630,10750,10760,10760,10750,11
20230907,151000,974098280,10730,10730,10750,10700,775
20230907,150900,965782490,10700,10690,10740,10690,510
20230907,150800,960314260,10690,10690,10690,10690,174
20230907,150700,958454200,10700,10710,10710,10700,230
20230907,150600,955991550,10710,10700,10710,10700,182
20230907,150500,954043590,10700,10700,10700,10700,56
20230907,150400,953444390,10700,10700,10700,10700,40
20230907,150300,953016390,10700,10700,10700,10700,106
20230907,150200,951882190,10700,10700,10700,10700,10
20230907,150100,951775190,10700,10690,10720,10690,940
20230907,150000,941711570,10690,10690,10690,10680,200
20230907,145900,939573610,10700,10690,10700,10690,202
20230907,145800,937413230,10690,10690,10690,10690,1
20230907,145700,937402540,10700,10700,10700,10700,0
20230907,145600,937402540,10700,10700,10700,10690,6
20230907,145500,937338350,10700,10690,10700,10690,226
20230907,145400,934922270,10690,10690,10690,10690,1
20230907,145300,934911580,10690,10690,10690,10690,0
20230907,145200,934911580,10690,10690,10690,10690,1
20230907,145100,934900890,10710,10690,10710,10690,200
20230907,145000,932761550,10680,10680,10680,10670,799
20230907,144900,924228240,10680,10680,10680,10680,0
20230907,144800,924228240,10680,10700,10700,10680,697
20230907,144700,916779840,10700,10700,10700,10700,527
20230907,144600,911140940,10680,10690,10690,10680,3
20230907,144500,911108880,10690,10680,10690,10680,432
20230907,144400,906491110,10680,10690,10690,10680,183
20230907,144300,904534850,10690,10690,10690,10680,41
20230907,144200,904096570,10690,10700,10700,10690,3
20230907,144100,904064480,10700,10710,10710,10680,655
20230907,144000,897066400,10720,10690,10720,10690,1046
20230907,143900,885868340,10700,10700,10700,10690,287
20230907,143800,882799560,10700,10690,10700,10690,97
20230907,143700,881762020,10690,10690,10710,10690,64
20230907,143600,881077200,10700,10700,10700,10700,116
20230907,143500,879836000,10700,10690,10700,10690,136
20230907,143400,878381760,10700,10700,10700,10700,100
20230907,143300,877311760,10690,10710,10710,10690,4
20230907,143200,877268940,10690,10690,10690,10690,1
20230907,143100,877258250,10690,10700,10700,10690,103
20230907,143000,876156170,10700,10700,10700,10700,423
20230907,142900,871630070,10700,10700,10700,10700,91
20230907,142800,870656370,10690,10690,10690,10690,0
20230907,142700,870656370,10690,10690,10690,10690,1
20230907,142600,870645680,10710,10710,10710,10710,0
20230907,142500,870645680,10710,10700,10710,10690,205
20230907,142400,868452180,10700,10690,10700,10690,23
20230907,142300,868206290,10700,10690,10700,10690,608
20230907,142200,861704740,10690,10690,10690,10690,459
20230907,142100,856798030,10700,10700,10700,10700,234
20230907,142000,854294230,10700,10700,10700,10690,369
20230907,141900,850346940,10700,10700,10700,10700,0
20230907,141800,850346940,10700,10700,10700,10700,2
20230907,141700,850325540,10700,10700,10700,10700,153
20230907,141600,848688440,10700,10700,10700,10700,400
20230907,141500,844408440,10700,10700,10700,10700,0
20230907,141400,844408440,10700,10710,10710,10700,11
20230907,141300,844290690,10700,10700,10700,10700,0
20230907,141200,844290690,10700,10700,10700,10700,1001
20230907,141100,833579990,10710,10710,10710,10710,548
20230907,141000,827710910,10700,10700,10700,10700,96
20230907,140900,826683710,10710,10710,10710,10710,21
20230907,140800,826458800,10700,10710,10710,10700,312
20230907,140700,823117290,10710,10710,10710,10710,1
20230907,140600,823106580,10700,10710,10710,10700,140
20230907,140500,821607190,10710,10700,10710,10700,27
20230907,140400,821318030,10700,10700,10700,10700,11
20230907,140300,821200330,10700,10740,10740,10700,17
20230907,140200,821018390,10740,10740,10740,10700,172
20230907,140100,819176300,10750,10740,10760,10740,254
20230907,140000,816445010,10740,10740,10740,10740,16
20230907,135900,816273170,10740,10740,10740,10740,1
20230907,135800,816262430,10750,10750,10750,10750,1
20230907,135700,816251680,10750,10760,10760,10750,12
20230907,135600,816122620,10750,10720,10760,10720,719
20230907,135500,808393640,10710,10710,10720,10710,173
20230907,135400,806540100,10710,10710,10710,10710,67
20230907,135300,805822530,10710,10720,10720,10710,2
20230907,135200,805801100,10720,10720,10720,10720,10
20230907,135100,805693900,10710,10710,10710,10710,3
20230907,135000,805661770,10710,10710,10710,10710,0
20230907,134900,805661770,10710,10710,10710,10710,1
20230907,134800,805651060,10710,10710,10710,10710,31
20230907,134700,805319050,10710,10710,10710,10710,11
20230907,134600,805201240,10710,10710,10710,10710,200
20230907,134500,803059240,10710,10720,10720,10710,30
20230907,134400,802737650,10730,10730,10730,10730,11
20230907,134300,802619620,10730,10730,10730,10730,8
20230907,134200,802533780,10730,10730,10730,10730,1
20230907,134100,802523050,10780,10780,10780,10780,0
20230907,134000,802523050,10780,10770,10780,10730,742
20230907,133900,794529150,10730,10760,10780,10730,656
20230907,133800,787466720,10710,10710,10710,10710,1
20230907,133700,787456010,10710,10710,10710,10710,1
20230907,133600,787445300,10710,10710,10710,10710,1
20230907,133500,787434590,10720,10720,10720,10720,0
20230907,133400,787434590,10720,10740,10760,10720,12
20230907,133300,787305710,10740,10740,10740,10740,146
20230907,133200,785737670,10700,10760,10760,10700,2
20230907,133100,785716210,10700,10740,10750,10700,375
20230907,133000,781693310,10740,10740,10740,10740,204
20230907,132900,779502350,10740,10700,10740,10700,169
20230907,132800,777687330,10710,10710,10710,10710,83
20230907,132700,776798400,10700,10700,10700,10700,1
20230907,132600,776787700,10730,10730,10730,10730,0
20230907,132500,776787700,10730,10700,10730,10700,669
20230907,132400,769609930,10700,10700,10700,10700,1
20230907,132300,769599230,10700,10700,10700,10700,76
20230907,132200,768786030,10700,10700,10700,10700,207
20230907,132100,766571130,10700,10700,10700,10700,1
20230907,132000,766560430,10700,10700,10700,10700,0
20230907,131900,766560430,10700,10730,10730,10700,2
20230907,131800,766539000,10710,10710,10710,10710,34
20230907,131700,766174860,10700,10700,10700,10700,2
20230907,131600,766153460,10700,10720,10720,10700,154
20230907,131500,764504120,10720,10710,10720,10710,30
20230907,131400,764182530,10720,10730,10730,10720,447
20230907,131300,759386670,10730,10730,10730,10730,1
20230907,131200,759375940,10730,10730,10730,10730,1
20230907,131100,759365210,10740,10740,10740,10740,4
20230907,131000,759322250,10740,10740,10740,10730,13
20230907,130900,759182650,10730,10730,10730,10730,0
20230907,130800,759182650,10730,10740,10740,10730,11
20230907,130700,759064520,10740,10740,10740,10740,17
20230907,130600,758881940,10730,10730,10730,10730,1
20230907,130500,758871210,10730,10750,10750,10730,114
20230907,130400,757646310,10770,10770,10770,10770,5
20230907,130300,757592460,10770,10770,10770,10770,261
20230907,130200,754781490,10770,10770,10770,10770,71
20230907,130100,754016820,10770,10760,10770,10760,591
20230907,130000,747657420,10750,10760,10760,10750,54
20230907,125900,747076390,10760,10760,10760,10760,0
20230907,125800,747076390,10760,10730,10760,10730,101
20230907,125700,745990650,10730,10730,10730,10730,1
20230907,125600,745979920,10730,10750,10750,10730,150
20230907,125500,744367460,10750,10690,10750,10690,311
20230907,125400,741026930,10680,10740,10740,10680,4108
20230907,125300,697106360,10740,10750,10750,10740,246
20230907,125200,694461870,10750,10750,10750,10750,0
20230907,125100,694461870,10750,10760,10760,10750,113
20230907,125000,693246000,10750,10740,10750,10740,333
20230907,124900,689667440,10730,10740,10740,10730,3
20230907,124800,689635230,10740,10740,10740,10740,11
20230907,124700,689517090,10730,10730,10730,10730,1
20230907,124600,689506360,10730,10740,10740,10730,38
20230907,124500,689098590,10730,10730,10730,10730,3
20230907,124400,689066400,10730,10730,10730,10730,23
20230907,124300,688819610,10730,10740,10740,10730,111
20230907,124200,687627500,10730,10730,10730,10730,0
20230907,124100,687627500,10730,10730,10730,10730,46
20230907,124000,687133920,10730,10730,10730,10730,85
20230907,123900,686221870,10720,10730,10730,10720,54
20230907,123800,685642460,10720,10730,10730,10720,35
20230907,123700,685266920,10730,10740,10740,10730,2
20230907,123600,685245450,10740,10740,10740,10740,469
20230907,123500,680208390,10730,10710,10730,10710,248
20230907,123400,677551820,10700,10700,10700,10700,1
20230907,123300,677541120,10700,10700,10700,10700,11
20230907,123200,677423420,10700,10700,10700,10700,43
20230907,123100,676963320,10700,10700,10700,10700,0
20230907,123000,676963320,10700,10700,10700,10700,2
20230907,122900,676941920,10700,10700,10700,10700,30
20230907,122800,676620920,10700,10710,10710,10700,126
20230907,122700,675271470,10710,10710,10710,10710,0
20230907,122600,675271470,10710,10730,10730,10710,495
20230907,122500,669960160,10730,10720,10730,10720,583
20230907,122400,663707420,10720,10710,10720,10710,6
20230907,122300,663643120,10710,10720,10720,10710,15
20230907,122200,663482460,10710,10710,10720,10710,138
20230907,122100,662004450,10720,10690,10720,10690,161
20230907,122000,660281970,10690,10720,10720,10680,3061
20230907,121900,627585750,10720,10700,10720,10690,61
20230907,121800,626933020,10720,10690,10720,10690,22
20230907,121700,626697810,10720,10720,10720,10680,5006
20230907,121600,573180350,10720,10720,10720,10720,1
20230907,121500,573169630,10720,10720,10730,10720,6
20230907,121400,573105280,10730,10730,10730,10730,19
20230907,121300,572901410,10710,10730,10730,10710,17
20230907,121200,572719320,10730,10730,10730,10730,80
20230907,121100,571860920,10710,10710,10710,10710,47
20230907,121000,571357550,10740,10720,10740,10720,163
20230907,120900,569608570,10720,10720,10720,10700,232
20230907,120800,567121550,10700,10700,10700,10700,0
20230907,120700,567121550,10700,10710,10720,10700,46
20230907,120600,566628850,10710,10710,10710,10710,41
20230907,120500,566189740,10700,10720,10720,10700,6
20230907,120400,566125440,10700,10700,10700,10700,1
20230907,120300,566114740,10700,10710,10710,10700,3
20230907,120200,566082620,10710,10710,10710,10710,44
20230907,120100,565611380,10710,10710,10710,10710,1
20230907,120000,565600670,10760,10700,10760,10700,502
20230907,115900,560210460,10710,10710,10710,10710,0
20230907,115800,560210460,10710,10710,10710,10710,201
20230907,115700,558057750,10710,10710,10710,10710,0
20230907,115600,558057750,10710,10710,10710,10710,2
20230907,115500,558036330,10700,10700,10700,10700,1
20230907,115400,558025630,10710,10710,10710,10710,83
20230907,115300,557136700,10710,10700,10710,10700,4
20230907,115200,557093870,10700,10700,10700,10700,628
20230907,115100,550374270,10700,10700,10700,10700,0
20230907,115000,550374270,10700,10710,10710,10700,201
20230907,114900,548221570,10700,10700,10700,10700,1
20230907,114800,548210870,10700,10700,10700,10700,11
20230907,114700,548093170,10700,10700,10700,10700,0
20230907,114600,548093170,10700,10700,10700,10700,1
20230907,114500,548082470,10700,10700,10700,10700,0
20230907,114400,548082470,10700,10700,10710,10700,133
20230907,114300,546659360,10700,10690,10700,10690,104
20230907,114200,545546570,10700,10700,10700,10700,167
20230907,114100,543759670,10700,10700,10700,10700,940
20230907,114000,533701670,10700,10700,10700,10700,0
20230907,113900,533701670,10700,10700,10700,10700,101
20230907,113800,532620970,10700,10710,10710,10700,41
20230907,113700,532182060,10700,10710,10710,10700,9
20230907,113600,532085680,10710,10710,10710,10710,0
20230907,113500,532085680,10710,10710,10710,10700,158
20230907,113400,530393510,10720,10710,10720,10710,2
20230907,113300,530372080,10710,10720,10720,10710,2
20230907,113200,530350650,10720,10710,10720,10710,158
20230907,113100,528658270,10700,10710,10710,10700,11
20230907,113000,528540470,10700,10700,10700,10700,0
20230907,112900,528540470,10700,10700,10700,10700,2
20230907,112800,528519070,10700,10710,10710,10700,72
20230907,112700,527748410,10700,10710,10710,10700,936
20230907,112600,517731220,10710,10710,10710,10710,1
20230907,112500,517720510,10720,10720,10720,10720,0
20230907,112400,517720510,10720,10700,10720,10700,72
20230907,112300,516949300,10710,10710,10710,10710,4
20230907,112200,516906460,10700,10700,10700,10700,2
20230907,112100,516885060,10710,10700,10710,10700,52
20230907,112000,516328640,10700,10710,10710,10700,31
20230907,111900,515996640,10710,10720,10720,10710,64
20230907,111800,515311110,10720,10720,10720,10710,157
20230907,111700,513628620,10720,10720,10720,10720,5
20230907,111600,513575020,10720,10710,10720,10710,3
20230907,111500,513542870,10720,10710,10720,10710,27
20230907,111400,513253690,10700,10710,10710,10700,862
20230907,111300,504030260,10710,10710,10710,10710,8
20230907,111200,503944580,10710,10710,10710,10710,45
20230907,111100,503462630,10710,10710,10710,10700,1032
20230907,111000,492410370,10710,10710,10710,10710,101
20230907,110900,491328660,10710,10710,10710,10710,0
20230907,110800,491328660,10710,10710,10720,10710,22
20230907,110700,491092840,10710,10710,10710,10710,1
20230907,110600,491082130,10720,10710,10720,10710,483
20230907,110500,485904890,10710,10710,10710,10710,21
20230907,110400,485679980,10720,10720,10720,10720,0
20230907,110300,485679980,10720,10720,10720,10710,28
20230907,110200,485379940,10720,10700,10720,10700,61
20230907,110100,484726580,10710,10710,10710,10700,518
20230907,110000,479178820,10710,10720,10720,10710,142
20230907,105900,477657670,10720,10730,10730,10720,2
20230907,105800,477636220,10720,10720,10720,10720,0
20230907,105700,477636220,10720,10730,10730,10720,3
20230907,105600,477604040,10730,10720,10730,10720,16
20230907,105500,477432420,10730,10730,10730,10730,54
20230907,105400,476853000,10730,10740,10740,10730,28
20230907,105300,476552380,10750,10770,10770,10750,494
20230907,105200,471237640,10770,10770,10770,10770,1
20230907,105100,471226870,10760,10760,10770,10760,33
20230907,105000,470871720,10760,10740,10760,10740,137
20230907,104900,469398890,10740,10750,10750,10740,47
20230907,104800,468893710,10720,10720,10720,10710,109
20230907,104700,467725240,10700,10740,10740,10700,89
20230907,104600,466770760,10740,10730,10740,10730,5
20230907,104500,466717080,10730,10740,10750,10730,37
20230907,104400,466319780,10700,10730,10740,10700,895
20230907,104300,456735770,10730,10720,10730,10720,37
20230907,104200,456338820,10720,10770,10770,10720,303
20230907,104100,453083980,10770,10720,10770,10720,7
20230907,104000,453008640,10720,10770,10770,10720,31
20230907,103900,452674820,10730,10750,10750,10730,29
20230907,103800,452363090,10720,10750,10750,10720,12
20230907,103700,452234120,10750,10750,10750,10750,128
20230907,103600,450858120,10720,10760,10760,10720,51
20230907,103500,450309400,10760,10710,10770,10710,283
20230907,103400,447265280,10710,10770,10770,10710,2
20230907,103300,447243800,10710,10710,10710,10710,1
20230907,103200,447233090,10770,10770,10770,10770,1
20230907,103100,447222320,10700,10700,10700,10700,1
20230907,103000,447211620,10700,10730,10730,10700,80
20230907,102900,446353470,10730,10730,10730,10720,48
20230907,102800,445838440,10720,10700,10720,10700,1434
20230907,102700,430490660,10700,10760,10760,10700,398
20230907,102600,426224550,10780,10780,10780,10780,170
20230907,102500,424391950,10740,10740,10740,10740,1
20230907,102400,424381210,10730,10730,10730,10730,22
20230907,102300,424145150,10710,10760,10760,10680,1085
20230907,102200,412530860,10760,10770,10800,10760,734
20230907,102100,404608860,10760,10780,10780,10760,168
20230907,102000,402797900,10770,10770,10770,10770,68
20230907,101900,402065540,10770,10790,10800,10770,145
20230907,101800,400499670,10800,10790,10810,10790,492
20230907,101700,395185730,10800,10720,10800,10720,346
20230907,101600,391461490,10720,10730,10760,10720,381
20230907,101500,387366640,10730,10730,10730,10710,4
20230907,101400,387323740,10730,10710,10730,10710,9
20230907,101300,387227230,10710,10730,10730,10710,348
20230907,101200,383496650,10730,10720,10730,10700,453
20230907,101100,378640320,10730,10710,10730,10710,26
20230907,101000,378361600,10680,10710,10710,10680,4032
20230907,100900,335286990,10710,10730,10730,10690,1717
20230907,100800,316914110,10730,10720,10760,10700,2325
20230907,100700,292012520,10720,10760,10760,10710,3072
20230907,100600,259025670,10760,10770,10770,10760,12
20230907,100500,258896440,10770,10770,10770,10770,34
20230907,100400,258530260,10770,10770,10770,10760,29
20230907,100300,258217940,10770,10770,10800,10760,714
20230907,100200,250519190,10760,10760,10760,10760,128
20230907,100100,249141910,10750,10770,10770,10750,284
20230907,100000,246086750,10770,10800,10800,10770,145
20230907,095900,244522590,10800,10810,10810,10800,147
20230907,095800,242933630,10800,10790,10860,10750,1160
20230907,095700,230424340,10800,10760,10800,10760,154
20230907,095600,228763630,10770,10760,10770,10760,325
20230907,095500,225266540,10760,10780,10780,10760,1798
20230907,095400,205913740,10780,10800,10810,10780,924
20230907,095300,195934480,10810,10810,10810,10810,0
20230907,095200,195934480,10810,10800,10810,10800,274
20230907,095100,192974350,10790,10790,10790,10790,1
20230907,095000,192963560,10790,10790,10790,10790,248
20230907,094900,190287640,10790,10800,10800,10790,1134
20230907,094800,178042690,10800,10810,10810,10800,97
20230907,094700,176994330,10810,10810,10810,10810,169
20230907,094600,175167440,10810,10810,10810,10810,342
20230907,094500,171470420,10810,10820,10820,10810,21
20230907,094400,171243210,10810,10850,10850,10810,335
20230907,094300,167620360,10850,10830,10850,10820,422
20230907,094200,163046430,10840,10840,10840,10840,26
20230907,094100,162764590,10840,10850,10850,10830,209
20230907,094000,160497150,10850,10860,10860,10850,33
20230907,093900,160139090,10850,10860,10860,10850,54
20230907,093800,159553180,10860,10860,10860,10860,20
20230907,093700,159335980,10860,10860,10860,10830,208
20230907,093600,157077190,10860,10860,10860,10860,1
20230907,093500,157066330,10860,10810,10860,10810,1734
20230907,093400,138321680,10810,10860,10870,10810,490
20230907,093300,133008200,10810,10870,10870,10810,413
20230907,093200,128539790,10870,10880,10880,10870,275
20230907,093100,125549730,10880,10880,10880,10880,256
20230907,093000,122764450,10840,10850,10860,10840,197
20230907,092900,120625110,10860,10860,10860,10860,248
20230907,092800,117931830,10860,10860,10860,10860,83
20230907,092700,117030450,10860,10860,10860,10820,79
20230907,092600,116172620,10850,10890,10890,10810,1732
20230907,092500,97389840,10890,10890,10890,10890,22
20230907,092400,97150260,10890,10890,10890,10890,1
20230907,092300,97139370,10900,10970,10970,10900,190
20230907,092200,95067350,10970,10970,10980,10970,284
20230907,092100,91950440,10970,10970,10970,10970,102
20230907,092000,90831500,10960,10910,10960,10900,673
20230907,091900,83487660,10900,10940,10950,10900,127
20230907,091800,82101510,10950,10900,10950,10900,51
20230907,091700,81545560,10950,10950,10950,10900,166
20230907,091600,79729360,11020,10900,11020,10900,443
20230907,091500,74876420,10900,10920,10920,10900,52
20230907,091400,74309090,10920,10920,10920,10920,11
20230907,091300,74188970,10920,10890,10930,10860,242
20230907,091200,71557090,10940,10870,10940,10870,1535
20230907,091100,54846570,10870,10870,10870,10870,1
20230907,091000,54835700,10840,10830,10870,10830,82
20230907,090900,53947440,10830,10870,10870,10830,94
20230907,090800,52927020,10860,10850,10860,10830,345
20230907,090700,49186010,10860,10860,10860,10850,523
20230907,090600,43506330,10860,10830,10880,10830,41
20230907,090500,43061500,10830,10820,10830,10820,18
20230907,090400,42866710,10770,10770,10770,10770,180
20230907,090300,40928110,10740,10810,10810,10740,737
20230907,090200,32994900,10800,10830,10830,10800,456
20230907,090100,28066090,10840,10870,10880,10840,48
20230907,090000,27544520,10860,10860,10860,10840,2527