KissMeData/036010/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191100,3705263500,15170,15170,15170,15170,2973
20230907,191000,3705263500,15170,15170,15170,15170,0
20230907,190900,3705263500,15170,15170,15170,15170,0
20230907,190800,3705263500,15170,15170,15170,15170,0
20230907,190700,3705263500,15170,15170,15170,15170,0
20230907,190600,3705263500,15170,15170,15170,15170,0
20230907,190500,3705263500,15170,15170,15170,15170,0
20230907,190400,3705263500,15170,15170,15170,15170,0
20230907,190300,3705263500,15170,15170,15170,15170,0
20230907,190200,3705263500,15170,15170,15170,15170,0
20230907,190100,3705263500,15170,15170,15170,15170,0
20230907,190000,3705263500,15170,15170,15170,15170,0
20230907,185900,3705263500,15170,15170,15170,15170,0
20230907,185800,3705263500,15170,15170,15170,15170,0
20230907,185700,3705263500,15170,15170,15170,15170,0
20230907,185600,3705263500,15170,15170,15170,15170,0
20230907,185500,3705263500,15170,15170,15170,15170,0
20230907,185400,3705263500,15170,15170,15170,15170,0
20230907,185300,3705263500,15170,15170,15170,15170,0
20230907,185200,3705263500,15170,15170,15170,15170,0
20230907,185100,3705263500,15170,15170,15170,15170,0
20230907,185000,3705263500,15170,15170,15170,15170,0
20230907,184900,3705263500,15170,15170,15170,15170,0
20230907,184800,3705263500,15170,15170,15170,15170,0
20230907,184700,3705263500,15170,15170,15170,15170,0
20230907,184600,3705263500,15170,15170,15170,15170,0
20230907,184500,3705263500,15170,15170,15170,15170,0
20230907,184400,3705263500,15170,15170,15170,15170,0
20230907,184300,3705263500,15170,15170,15170,15170,0
20230907,184200,3705263500,15170,15170,15170,15170,0
20230907,184100,3705263500,15170,15170,15170,15170,2973
20230907,184000,3705263500,15170,15170,15170,15170,0
20230907,183900,3705263500,15170,15170,15170,15170,0
20230907,183800,3705263500,15170,15170,15170,15170,0
20230907,183700,3705263500,15170,15170,15170,15170,0
20230907,183600,3705263500,15170,15170,15170,15170,0
20230907,183500,3705263500,15170,15170,15170,15170,0
20230907,183400,3705263500,15170,15170,15170,15170,0
20230907,183300,3705263500,15170,15170,15170,15170,0
20230907,183200,3705263500,15170,15170,15170,15170,0
20230907,183100,3705263500,15170,15170,15170,15170,0
20230907,183000,3705263500,15170,15170,15170,15170,0
20230907,182900,3705263500,15170,15170,15170,15170,0
20230907,182800,3705263500,15170,15170,15170,15170,0
20230907,182700,3705263500,15170,15170,15170,15170,0
20230907,182600,3705263500,15170,15170,15170,15170,0
20230907,182500,3705263500,15170,15170,15170,15170,0
20230907,182400,3705263500,15170,15170,15170,15170,0
20230907,182300,3705263500,15170,15170,15170,15170,0
20230907,182200,3705263500,15170,15170,15170,15170,0
20230907,182100,3705263500,15170,15170,15170,15170,0
20230907,182000,3705263500,15170,15170,15170,15170,0
20230907,181900,3705263500,15170,15170,15170,15170,0
20230907,181800,3705263500,15170,15170,15170,15170,0
20230907,181700,3705263500,15170,15170,15170,15170,0
20230907,181600,3705263500,15170,15170,15170,15170,0
20230907,181500,3705263500,15170,15170,15170,15170,0
20230907,181400,3705263500,15170,15170,15170,15170,0
20230907,181300,3705263500,15170,15170,15170,15170,0
20230907,181200,3705263500,15170,15170,15170,15170,0
20230907,181100,3705263500,15170,15170,15170,15170,2973
20230907,181000,3705263500,15170,15170,15170,15170,0
20230907,180900,3705263500,15170,15170,15170,15170,0
20230907,180800,3705263500,15170,15170,15170,15170,0
20230907,180700,3705263500,15170,15170,15170,15170,0
20230907,180600,3705263500,15170,15170,15170,15170,0
20230907,180500,3705263500,15170,15170,15170,15170,0
20230907,180400,3705263500,15170,15170,15170,15170,0
20230907,180300,3705263500,15170,15170,15170,15170,0
20230907,180200,3705263500,15170,15170,15170,15170,0
20230907,180100,3705263500,15170,15170,15170,15170,0
20230907,180000,3705263500,15170,15170,15170,15170,0
20230907,175900,3705263500,15170,15170,15170,15170,0
20230907,175800,3705263500,15170,15170,15170,15170,0
20230907,175700,3705263500,15170,15170,15170,15170,0
20230907,175600,3705263500,15170,15170,15170,15170,0
20230907,175500,3705263500,15170,15170,15170,15170,0
20230907,175400,3705263500,15170,15170,15170,15170,0
20230907,175300,3705263500,15170,15170,15170,15170,0
20230907,175200,3705263500,15170,15170,15170,15170,0
20230907,175100,3705263500,15170,15170,15170,15170,0
20230907,175000,3705263500,15170,15170,15170,15170,0
20230907,174900,3705263500,15170,15170,15170,15170,0
20230907,174800,3705263500,15170,15170,15170,15170,0
20230907,174700,3705263500,15170,15170,15170,15170,0
20230907,174600,3705263500,15170,15170,15170,15170,0
20230907,174500,3705263500,15170,15170,15170,15170,0
20230907,174400,3705263500,15170,15170,15170,15170,0
20230907,174300,3705263500,15170,15170,15170,15170,0
20230907,174200,3705263500,15170,15170,15170,15170,0
20230907,174100,3705263500,15170,15170,15170,15170,2973
20230907,174000,3705263500,15170,15170,15170,15170,0
20230907,173900,3705263500,15170,15170,15170,15170,0
20230907,173800,3705263500,15170,15170,15170,15170,0
20230907,173700,3705263500,15170,15170,15170,15170,0
20230907,173600,3705263500,15170,15170,15170,15170,0
20230907,173500,3705263500,15170,15170,15170,15170,0
20230907,173400,3705263500,15170,15170,15170,15170,0
20230907,173300,3705263500,15170,15170,15170,15170,0
20230907,173200,3705263500,15170,15170,15170,15170,0
20230907,173100,3705263500,15170,15170,15170,15170,0
20230907,173000,3705263500,15170,15170,15170,15170,0
20230907,172900,3705263500,15170,15170,15170,15170,0
20230907,172800,3705263500,15170,15170,15170,15170,0
20230907,172700,3705263500,15170,15170,15170,15170,0
20230907,172600,3705263500,15170,15170,15170,15170,0
20230907,172500,3705263500,15170,15170,15170,15170,0
20230907,172400,3705263500,15170,15170,15170,15170,0
20230907,172300,3705263500,15170,15170,15170,15170,0
20230907,172200,3705263500,15170,15170,15170,15170,0
20230907,172100,3705263500,15170,15170,15170,15170,0
20230907,172000,3705263500,15170,15170,15170,15170,0
20230907,171900,3705263500,15170,15170,15170,15170,0
20230907,171800,3705263500,15170,15170,15170,15170,0
20230907,171700,3705263500,15170,15170,15170,15170,0
20230907,171600,3705263500,15170,15170,15170,15170,0
20230907,171500,3705263500,15170,15170,15170,15170,0
20230907,171400,3705263500,15170,15170,15170,15170,0
20230907,171300,3705263500,15170,15170,15170,15170,0
20230907,171200,3705263500,15170,15170,15170,15170,0
20230907,171100,3705263500,15170,15170,15170,15170,2973
20230907,171000,3705263500,15170,15170,15170,15170,0
20230907,170900,3705263500,15170,15170,15170,15170,0
20230907,170800,3705263500,15170,15170,15170,15170,0
20230907,170700,3705263500,15170,15170,15170,15170,0
20230907,170600,3705263500,15170,15170,15170,15170,0
20230907,170500,3705263500,15170,15170,15170,15170,0
20230907,170400,3705263500,15170,15170,15170,15170,0
20230907,170300,3705263500,15170,15170,15170,15170,0
20230907,170200,3705263500,15170,15170,15170,15170,0
20230907,170100,3705263500,15170,15170,15170,15170,0
20230907,170000,3705263500,15170,15170,15170,15170,0
20230907,165900,3705263500,15170,15170,15170,15170,0
20230907,165800,3705263500,15170,15170,15170,15170,0
20230907,165700,3705263500,15170,15170,15170,15170,0
20230907,165600,3705263500,15170,15170,15170,15170,0
20230907,165500,3705263500,15170,15170,15170,15170,0
20230907,165400,3705263500,15170,15170,15170,15170,0
20230907,165300,3705263500,15170,15170,15170,15170,0
20230907,165200,3705263500,15170,15170,15170,15170,0
20230907,165100,3705263500,15170,15170,15170,15170,0
20230907,165000,3705263500,15170,15170,15170,15170,0
20230907,164900,3705263500,15170,15170,15170,15170,0
20230907,164800,3705263500,15170,15170,15170,15170,0
20230907,164700,3705263500,15170,15170,15170,15170,0
20230907,164600,3705263500,15170,15170,15170,15170,0
20230907,164500,3705263500,15170,15170,15170,15170,0
20230907,164400,3705263500,15170,15170,15170,15170,0
20230907,164300,3705263500,15170,15170,15170,15170,0
20230907,164200,3705263500,15170,15170,15170,15170,0
20230907,164100,3705263500,15170,15170,15170,15170,2973
20230907,164000,3705263500,15170,15170,15170,15170,0
20230907,163900,3705263500,15170,15170,15170,15170,0
20230907,163800,3705263500,15170,15170,15170,15170,0
20230907,163700,3705263500,15170,15170,15170,15170,0
20230907,163600,3705263500,15170,15170,15170,15170,0
20230907,163500,3705263500,15170,15170,15170,15170,0
20230907,163400,3705263500,15170,15170,15170,15170,0
20230907,163300,3705263500,15170,15170,15170,15170,0
20230907,163200,3705263500,15170,15170,15170,15170,0
20230907,163100,3705263500,15170,15170,15170,15170,0
20230907,163000,3705263500,15170,15170,15170,15170,0
20230907,162900,3705263500,15170,15170,15170,15170,0
20230907,162800,3705263500,15170,15170,15170,15170,0
20230907,162700,3705263500,15170,15170,15170,15170,0
20230907,162600,3705263500,15170,15170,15170,15170,0
20230907,162500,3705263500,15170,15170,15170,15170,0
20230907,162400,3705263500,15170,15170,15170,15170,0
20230907,162300,3705263500,15170,15170,15170,15170,0
20230907,162200,3705263500,15170,15170,15170,15170,0
20230907,162100,3705263500,15170,15170,15170,15170,0
20230907,162000,3705263500,15170,15170,15170,15170,0
20230907,161900,3705263500,15170,15170,15170,15170,0
20230907,161800,3705263500,15170,15170,15170,15170,0
20230907,161700,3705263500,15170,15170,15170,15170,0
20230907,161600,3705263500,15170,15170,15170,15170,0
20230907,161500,3705263500,15170,15170,15170,15170,0
20230907,161400,3705263500,15170,15170,15170,15170,0
20230907,161300,3705263500,15170,15170,15170,15170,0
20230907,161200,3705263500,15170,15170,15170,15170,0
20230907,161100,3705263500,15170,15170,15170,15170,2973
20230907,161000,3705263500,15170,15170,15170,15170,0
20230907,160900,3705263500,15170,15170,15170,15170,0
20230907,160800,3705263500,15170,15170,15170,15170,0
20230907,160700,3705263500,15170,15170,15170,15170,0
20230907,160600,3705263500,15170,15170,15170,15170,0
20230907,160500,3705263500,15170,15170,15170,15170,0
20230907,160400,3705263500,15170,15170,15170,15170,0
20230907,160300,3705263500,15170,15170,15170,15170,0
20230907,160200,3705263500,15170,15170,15170,15170,0
20230907,160100,3705263500,15170,15170,15170,15170,0
20230907,160000,3705263500,15170,15170,15170,15170,0
20230907,155900,3705263500,15170,15170,15170,15170,0
20230907,155800,3705263500,15170,15170,15170,15170,0
20230907,155700,3705263500,15170,15170,15170,15170,0
20230907,155600,3705263500,15170,15170,15170,15170,0
20230907,155500,3705263500,15170,15170,15170,15170,0
20230907,155400,3705263500,15170,15170,15170,15170,0
20230907,155300,3705263500,15170,15170,15170,15170,0
20230907,155200,3705263500,15170,15170,15170,15170,0
20230907,155100,3705263500,15170,15170,15170,15170,0
20230907,155000,3705263500,15170,15170,15170,15170,0
20230907,154900,3705263500,15170,15170,15170,15170,0
20230907,154800,3705263500,15170,15170,15170,15170,0
20230907,154700,3705263500,15170,15170,15170,15170,0
20230907,154600,3705263500,15170,15170,15170,15170,0
20230907,154500,3705263500,15170,15170,15170,15170,0
20230907,154400,3705263500,15170,15170,15170,15170,0
20230907,154300,3705263500,15170,15170,15170,15170,0
20230907,154200,3705263500,15170,15170,15170,15170,0
20230907,154100,3705263500,15170,15170,15170,15170,2973
20230907,154000,3705263500,15170,15170,15170,15170,0
20230907,153900,3705263500,15170,15170,15170,15170,0
20230907,153800,3705263500,15170,15170,15170,15170,0
20230907,153700,3705263500,15170,15170,15170,15170,0
20230907,153600,3705263500,15170,15170,15170,15170,0
20230907,153500,3705263500,15170,15170,15170,15170,0
20230907,153400,3705263500,15170,15170,15170,15170,0
20230907,153300,3705263500,15170,15170,15170,15170,0
20230907,153200,3705263500,15170,15170,15170,15170,0
20230907,153100,3705263500,15170,15170,15170,15170,0
20230907,153000,3705263500,15170,15170,15170,15170,2973
20230907,152900,3660163090,15110,15110,15110,15110,0
20230907,152800,3660163090,15110,15110,15110,15110,0
20230907,152700,3660163090,15110,15110,15110,15110,0
20230907,152600,3660163090,15110,15110,15110,15110,0
20230907,152500,3660163090,15110,15110,15110,15110,0
20230907,152400,3660163090,15110,15110,15110,15110,0
20230907,152300,3660163090,15110,15110,15110,15110,0
20230907,152200,3660163090,15110,15110,15110,15110,0
20230907,152100,3660163090,15110,15110,15110,15110,0
20230907,152000,3660163090,15110,15110,15110,15110,0
20230907,151900,3660163090,15110,15110,15130,15110,1486
20230907,151800,3637701950,15110,15100,15110,15100,24
20230907,151700,3637339370,15100,15110,15110,15100,182
20230907,151600,3634589360,15110,15110,15120,15090,192
20230907,151500,3631687680,15110,15120,15120,15090,660
20230907,151400,3621711810,15120,15130,15130,15120,410
20230907,151300,3615511410,15130,15120,15130,15110,517
20230907,151200,3607692600,15110,15120,15120,15100,3701
20230907,151100,3551791900,15110,15120,15120,15110,671
20230907,151000,3541651090,15120,15120,15120,15120,217
20230907,150900,3538370050,15120,15120,15120,15120,497
20230907,150800,3530855410,15110,15120,15120,15110,732
20230907,150700,3519788420,15130,15130,15130,15130,1226
20230907,150600,3501239040,15130,15130,15130,15130,673
20230907,150500,3491056550,15130,15140,15140,15130,172
20230907,150400,3488452740,15150,15150,15150,15150,103
20230907,150300,3486892290,15140,15150,15150,15140,22
20230907,150200,3486559120,15150,15140,15150,15140,12
20230907,150100,3486377330,15120,15120,15120,15120,29
20230907,150000,3485938850,15120,15120,15120,15110,62
20230907,145900,3485001910,15120,15120,15120,15110,58
20230907,145800,3484125040,15120,15120,15120,15110,201
20230907,145700,3481086120,15120,15140,15150,15120,261
20230907,145600,3477136700,15180,15120,15180,15120,204
20230907,145500,3474048930,15120,15120,15120,15110,189
20230907,145400,3471191550,15120,15120,15120,15120,1250
20230907,145300,3452291550,15120,15140,15140,15120,1790
20230907,145200,3425208700,15140,15140,15140,15140,303
20230907,145100,3420621280,15140,15140,15140,15130,81
20230907,145000,3419395140,15140,15140,15140,15140,50
20230907,144900,3418638140,15140,15130,15140,15130,302
20230907,144800,3414068740,15130,15130,15130,15130,257
20230907,144700,3410180330,15130,15120,15130,15120,233
20230907,144600,3406655540,15120,15120,15120,15120,96
20230907,144500,3405204020,15120,15120,15120,15120,20
20230907,144400,3404901620,15110,15110,15110,15110,566
20230907,144300,3396349360,15110,15110,15110,15110,220
20230907,144200,3393025160,15110,15130,15130,15110,870
20230907,144100,3379875270,15130,15120,15130,15120,280
20230907,144000,3375639670,15120,15120,15120,15120,170
20230907,143900,3373069270,15120,15120,15120,15120,3
20230907,143800,3373023910,15120,15110,15120,15110,353
20230907,143700,3367689470,15120,15130,15130,15120,149
20230907,143600,3365436510,15130,15120,15130,15120,7
20230907,143500,3365330640,15130,15130,15130,15120,135
20230907,143400,3363289290,15130,15130,15130,15130,226
20230907,143300,3359869910,15130,15140,15140,15130,48
20230907,143200,3359143540,15130,15120,15130,15120,124
20230907,143100,3357268400,15120,15110,15120,15110,479
20230907,143000,3350029690,15110,15130,15130,15110,367
20230907,142900,3344481960,15120,15120,15120,15120,68
20230907,142800,3343453800,15110,15120,15120,15110,306
20230907,142700,3338828940,15120,15120,15120,15120,155
20230907,142600,3336485340,15120,15120,15130,15120,451
20230907,142500,3329665920,15120,15130,15130,15120,171
20230907,142400,3327080340,15130,15130,15140,15120,468
20230907,142300,3320002080,15140,15140,15140,15130,80
20230907,142200,3318791020,15150,15180,15180,15150,1464
20230907,142100,3296595230,15180,15200,15200,15180,276
20230907,142000,3292404930,15200,15200,15210,15190,710
20230907,141900,3281612050,15210,15220,15220,15200,665
20230907,141800,3271499720,15210,15210,15210,15210,193
20230907,141700,3268564190,15210,15230,15230,15210,393
20230907,141600,3262584060,15200,15190,15230,15190,480
20230907,141500,3255284190,15190,15180,15190,15180,306
20230907,141400,3250639100,15160,15180,15180,15160,299
20230907,141300,3246101210,15180,15180,15190,15180,111
20230907,141200,3244416120,15180,15190,15190,15180,135
20230907,141100,3242366420,15190,15180,15190,15180,13
20230907,141000,3242169070,15180,15160,15180,15160,191
20230907,140900,3239271350,15160,15160,15160,15160,15
20230907,140800,3239043950,15160,15150,15160,15150,90
20230907,140700,3237679600,15160,15160,15160,15160,115
20230907,140600,3235936200,15130,15130,15130,15130,26
20230907,140500,3235542820,15130,15150,15150,15130,134
20230907,140400,3233514800,15150,15140,15150,15140,484
20230907,140300,3226186030,15150,15140,15160,15140,113
20230907,140200,3224473110,15140,15140,15140,15140,26
20230907,140100,3224079470,15140,15150,15160,15140,502
20230907,140000,3216474330,15150,15150,15170,15150,329
20230907,135900,3211486210,15150,15150,15160,15150,200
20230907,135800,3208456110,15140,15140,15140,15140,103
20230907,135700,3206896690,15140,15140,15140,15140,29
20230907,135600,3206457630,15130,15130,15130,15130,0
20230907,135500,3206457630,15130,15130,15140,15130,75
20230907,135400,3205322560,15130,15130,15130,15130,133
20230907,135300,3203310270,15130,15100,15130,15100,613
20230907,135200,3194037380,15100,15100,15120,15100,591
20230907,135100,3185111280,15100,15130,15130,15100,1287
20230907,135000,3165656620,15120,15130,15130,15120,16
20230907,134900,3165414600,15130,15120,15130,15120,111
20230907,134800,3163736170,15120,15120,15120,15120,54
20230907,134700,3162919690,15120,15130,15130,15120,156
20230907,134600,3160560960,15130,15150,15150,15130,127
20230907,134500,3158638970,15150,15150,15150,15150,60
20230907,134400,3157729970,15120,15130,15130,15120,291
20230907,134300,3153329820,15130,15170,15170,15130,101
20230907,134200,3151800560,15130,15130,15140,15130,152
20230907,134100,3149499890,15130,15130,15130,15130,465
20230907,134000,3142464440,15140,15160,15160,15140,369
20230907,133900,3136877430,15140,15180,15180,15140,1384
20230907,133800,3115895710,15190,15190,15190,15190,571
20230907,133700,3107222220,15200,15210,15220,15190,803
20230907,133600,3095015820,15220,15230,15230,15220,491
20230907,133500,3087540490,15240,15240,15240,15230,399
20230907,133400,3081463410,15240,15220,15240,15210,152
20230907,133300,3079150570,15220,15230,15230,15220,230
20230907,133200,3075648770,15230,15250,15250,15230,1128
20230907,133100,3058460760,15250,15250,15250,15250,91
20230907,133000,3057073010,15240,15290,15290,15240,38
20230907,132900,3056493240,15290,15290,15290,15290,63
20230907,132800,3055529970,15290,15290,15290,15290,121
20230907,132700,3053679880,15300,15280,15300,15280,365
20230907,132600,3048099940,15280,15270,15280,15220,2738
20230907,132500,3006383110,15280,15280,15280,15270,177
20230907,132400,3003679550,15280,15270,15280,15270,57
20230907,132300,3002808690,15280,15290,15290,15280,52
20230907,132200,3002013710,15290,15310,15320,15290,2155
20230907,132100,2969041570,15310,15340,15340,15310,522
20230907,132000,2961044590,15350,15360,15370,15350,1289
20230907,131900,2941255190,15360,15360,15360,15360,329
20230907,131800,2936201750,15370,15390,15400,15370,1862
20230907,131700,2907551920,15380,15360,15380,15360,2119
20230907,131600,2874980340,15360,15370,15370,15360,473
20230907,131500,2867710810,15360,15330,15370,15330,4426
20230907,131400,2799802840,15330,15330,15330,15320,146
20230907,131300,2797564710,15330,15320,15330,15320,692
20230907,131200,2786957110,15330,15320,15330,15320,540
20230907,131100,2778680390,15320,15320,15320,15310,207
20230907,131000,2775509430,15310,15270,15310,15270,557
20230907,130900,2766995670,15260,15260,15260,15260,132
20230907,130800,2764981350,15240,15240,15260,15240,366
20230907,130700,2759403310,15240,15270,15270,15240,265
20230907,130600,2755363310,15270,15250,15270,15250,605
20230907,130500,2746136020,15260,15300,15300,15260,864
20230907,130400,2732947340,15300,15290,15300,15270,1228
20230907,130300,2714184420,15300,15300,15300,15300,63
20230907,130200,2713220520,15310,15320,15320,15300,1203
20230907,130100,2694794140,15320,15320,15350,15310,2028
20230907,130000,2663684870,15310,15310,15350,15310,970
20230907,125900,2648819030,15310,15270,15310,15250,1785
20230907,125800,2621532400,15250,15270,15270,15250,184
20230907,125700,2618725740,15270,15290,15300,15270,533
20230907,125600,2610574270,15290,15260,15290,15260,607
20230907,125500,2601302740,15250,15190,15250,15190,5946
20230907,125400,2510854520,15190,15180,15190,15180,982
20230907,125300,2495947660,15180,15190,15200,15180,455
20230907,125200,2489036200,15190,15190,15190,15190,41
20230907,125100,2488413410,15190,15190,15190,15190,450
20230907,125000,2481577910,15190,15190,15190,15190,573
20230907,124900,2472874040,15180,15170,15180,15170,679
20230907,124800,2462570080,15170,15150,15170,15150,1829
20230907,124700,2434841450,15150,15150,15150,15150,127
20230907,124600,2432917400,15150,15150,15150,15140,315
20230907,124500,2428145990,15150,15150,15150,15150,825
20230907,124400,2415647240,15140,15130,15150,15130,744
20230907,124300,2404382220,15140,15130,15150,15130,1054
20230907,124200,2388425230,15130,15130,15140,15130,844
20230907,124100,2375651700,15130,15130,15130,15130,115
20230907,124000,2373911750,15100,15120,15140,15100,1400
20230907,123900,2352741220,15110,15110,15110,15110,94
20230907,123800,2351320880,15110,15110,15110,15100,228
20230907,123700,2347876000,15110,15100,15110,15090,329
20230907,123600,2342908310,15100,15100,15100,15100,48
20230907,123500,2342183510,15100,15100,15100,15100,1
20230907,123400,2342168410,15100,15080,15100,15080,61
20230907,123300,2341247910,15080,15060,15080,15040,1179
20230907,123200,2323512430,15070,15070,15070,15070,25
20230907,123100,2323135680,15060,15050,15060,15050,1295
20230907,123000,2303645880,15040,15060,15060,15040,198
20230907,122900,2300667260,15060,15050,15060,15050,40
20230907,122800,2300065170,15050,15050,15050,15050,36
20230907,122700,2299523370,15050,15050,15050,15050,51
20230907,122600,2298755820,15040,15020,15040,15020,111
20230907,122500,2297087780,15020,15020,15040,15020,98
20230907,122400,2295615500,15020,15030,15040,15020,112
20230907,122300,2293931100,15030,15030,15030,15030,425
20230907,122200,2287543350,15030,15010,15030,15010,792
20230907,122100,2275650390,15020,15020,15020,15020,34
20230907,122000,2275139710,15030,15030,15030,15010,103
20230907,121900,2273593140,15030,15000,15030,15000,1109
20230907,121800,2256954900,15010,15040,15040,15010,1349
20230907,121700,2236697900,15040,15040,15040,15040,15
20230907,121600,2236472300,15040,15040,15040,15040,474
20230907,121500,2229343340,15030,15040,15040,15030,88
20230907,121400,2228020600,15040,15030,15050,15030,152
20230907,121300,2225735230,15050,15060,15070,15050,544
20230907,121200,2217547810,15060,15060,15060,15060,0
20230907,121100,2217547810,15060,15060,15060,15060,15
20230907,121000,2217321910,15090,15090,15090,15090,46
20230907,120900,2216627770,15090,15030,15090,15030,57
20230907,120800,2215770880,15040,15050,15060,15040,62
20230907,120700,2214837980,15100,15050,15100,15050,411
20230907,120600,2208651630,15050,15050,15050,15050,32
20230907,120500,2208170030,15100,15100,15100,15070,104
20230907,120400,2206600210,15070,15070,15100,15050,1659
20230907,120300,2181609150,15070,15070,15070,15070,5
20230907,120200,2181533800,15070,15090,15090,15070,65
20230907,120100,2180554090,15100,15080,15110,15080,48
20230907,120000,2179829170,15090,15090,15090,15090,106
20230907,115900,2178229630,15090,15080,15090,15080,31
20230907,115800,2177762040,15080,15100,15100,15080,135
20230907,115700,2175723720,15100,15110,15120,15100,914
20230907,115600,2161909970,15110,15110,15110,15110,14
20230907,115500,2161698430,15110,15110,15110,15100,20
20230907,115400,2161396240,15100,15100,15110,15100,45
20230907,115300,2160716480,15110,15110,15110,15090,179
20230907,115200,2158014430,15110,15110,15110,15110,168
20230907,115100,2155475950,15100,15100,15100,15100,110
20230907,115000,2153814950,15100,15100,15110,15100,269
20230907,114900,2149752900,15100,15110,15110,15100,735
20230907,114800,2138649040,15100,15090,15100,15090,158
20230907,114700,2136264750,15080,15070,15090,15070,59
20230907,114600,2135375500,15070,15090,15090,15070,492
20230907,114500,2127961000,15090,15060,15090,15060,177
20230907,114400,2125292840,15070,15100,15120,15070,1123
20230907,114300,2108362480,15120,15090,15120,15080,679
20230907,114200,2098099530,15090,15060,15120,15040,348
20230907,114100,2092860670,15070,15160,15170,15050,3620
20230907,114000,2038176910,15160,15110,15160,15100,2015
20230907,113900,2007678960,15120,15090,15130,15080,1251
20230907,113800,1988777140,15080,15090,15090,15080,1770
20230907,113700,1962068450,15090,15060,15090,15060,2546
20230907,113600,1923683830,15050,15030,15060,15030,3216
20230907,113500,1875297330,15030,15030,15030,15030,119
20230907,113400,1873508760,15020,15030,15030,15020,100
20230907,113300,1872006560,15030,15020,15030,15020,128
20230907,113200,1870082880,15020,15030,15030,15010,179
20230907,113100,1867394720,15020,15020,15020,15020,50
20230907,113000,1866643720,15020,15020,15020,15020,99
20230907,112900,1865156740,15010,15040,15040,15010,44
20230907,112800,1864495650,15040,15040,15040,15030,130
20230907,112700,1862541250,15030,15030,15040,15030,65
20230907,112600,1861564130,15040,15040,15040,15040,86
20230907,112500,1860270690,15040,15050,15060,15040,622
20230907,112400,1850910370,15050,15040,15050,15040,404
20230907,112300,1844830180,15050,15010,15050,15010,2305
20230907,112200,1810171580,15010,15010,15010,15010,37
20230907,112100,1809616210,14990,14990,15010,14990,953
20230907,112000,1795322220,14980,14950,14980,14950,531
20230907,111900,1787371990,14960,14960,14960,14950,263
20230907,111800,1783437520,14960,14960,14960,14960,9
20230907,111700,1783302880,14950,14950,14950,14950,0
20230907,111600,1783302880,14950,14940,14950,14940,974
20230907,111500,1768751270,14940,14940,14940,14940,16
20230907,111400,1768512230,14900,14920,14920,14900,302
20230907,111300,1764009900,14940,14940,14940,14940,14
20230907,111200,1763800740,14950,14950,14950,14910,31
20230907,111100,1763337330,14950,14950,14950,14950,16
20230907,111000,1763098130,14890,14900,14900,14890,19
20230907,110900,1762815200,14890,14920,14920,14890,580
20230907,110800,1754170640,14940,14940,14950,14940,201
20230907,110700,1751166180,14950,14950,14980,14950,205
20230907,110600,1748098840,14950,14950,14950,14940,28
20230907,110500,1747680260,14950,14950,14950,14950,14
20230907,110400,1747470960,14950,14970,14970,14940,52
20230907,110300,1746693410,14970,14950,14970,14950,412
20230907,110200,1740530650,14930,14950,14950,14930,150
20230907,110100,1738288530,14950,14920,14950,14920,14
20230907,110000,1738079530,14950,14950,14950,14950,8
20230907,105900,1737959930,14950,14960,14960,14950,47
20230907,105800,1737257270,14960,14950,14960,14950,814
20230907,105700,1725087830,14950,14950,14950,14950,2
20230907,105600,1725057930,14950,14950,14950,14950,16
20230907,105500,1724818730,14950,14900,14950,14900,141
20230907,105400,1722710830,14950,14950,14950,14950,2
20230907,105300,1722680930,14950,14890,14950,14890,3028
20230907,105200,1677593050,14880,14880,14890,14880,23
20230907,105100,1677250630,14880,14890,14890,14880,205
20230907,105000,1674198190,14890,14910,14910,14880,1826
20230907,104900,1647008340,14890,14890,14890,14890,0
20230907,104800,1647008340,14890,14900,14900,14890,1239
20230907,104700,1628547260,14900,14940,14960,14900,3369
20230907,104600,1578327850,14950,14940,14950,14940,539
20230907,104500,1570269880,14930,14930,14930,14930,362
20230907,104400,1564865220,14920,14910,14920,14910,1419
20230907,104300,1543701930,14910,14910,14910,14910,40
20230907,104200,1543105530,14900,14900,14900,14900,2
20230907,104100,1543075730,14890,14910,14910,14890,348
20230907,104000,1537890670,14900,14920,14920,14900,62
20230907,103900,1536966710,14920,14910,14920,14910,312
20230907,103800,1532314400,14910,14910,14910,14910,16
20230907,103700,1532075840,14910,14900,14910,14900,134
20230907,103600,1530079100,14900,14900,14900,14900,820
20230907,103500,1517861100,14900,14910,14920,14900,694
20230907,103400,1507511230,14910,14910,14920,14900,3988
20230907,103300,1448070330,14920,14950,14950,14920,357
20230907,103200,1442742450,14950,14950,14950,14950,144
20230907,103100,1440589650,14960,14960,14960,14960,50
20230907,103000,1439841650,14980,14990,14990,14950,982
20230907,102900,1425138600,14990,14990,14990,14990,80
20230907,102800,1423939400,15000,15000,15000,14990,142
20230907,102700,1421809540,14990,14990,15000,14990,139
20230907,102600,1419725920,15000,14990,15000,14990,487
20230907,102500,1412425480,15000,14980,15010,14980,173
20230907,102400,1409832230,14980,14990,14990,14980,217
20230907,102300,1406580570,14990,15020,15020,14990,94
20230907,102200,1405169130,15020,15010,15020,15010,46
20230907,102100,1404478510,15010,15010,15040,14990,3038
20230907,102000,1358897850,15010,15030,15030,15010,647
20230907,101900,1349180090,15030,15020,15050,15020,194
20230907,101800,1346264390,15020,15020,15050,15020,1140
20230907,101700,1329137690,15020,15030,15030,15020,749
20230907,101600,1317884440,15030,15040,15050,15030,97
20230907,101500,1316425510,15040,15040,15050,15020,226
20230907,101400,1313029060,15050,15040,15060,15040,590
20230907,101300,1304148310,15050,15040,15050,15040,400
20230907,101200,1298131140,15040,15010,15040,15010,151
20230907,101100,1295863100,15000,15030,15030,15000,565
20230907,101000,1287388070,15020,15050,15050,15020,414
20230907,100900,1281162840,15050,15050,15050,15030,197
20230907,100800,1278199990,15060,15030,15060,15030,2619
20230907,100700,1238797950,15030,15040,15040,15030,273
20230907,100600,1234692380,15040,15000,15040,15000,1613
20230907,100500,1210469590,14990,14960,14990,14960,1317
20230907,100400,1190745200,14920,14920,14970,14910,257
20230907,100300,1186911920,14920,14920,14980,14910,1810
20230907,100200,1159856200,14920,14940,14940,14920,146
20230907,100100,1157676440,14930,14940,14950,14930,223
20230907,100000,1154345630,14940,14950,14950,14940,275
20230907,095900,1150237010,14940,14930,14940,14910,100
20230907,095800,1148744340,14940,14920,14940,14920,222
20230907,095700,1145427780,14910,14900,14910,14900,133
20230907,095600,1143445110,14910,14910,14910,14910,60
20230907,095500,1142550510,14900,14910,14910,14900,289
20230907,095400,1138242260,14910,14910,14910,14910,239
20230907,095300,1134678770,14910,14910,14910,14900,585
20230907,095200,1125957460,14910,14910,14910,14900,357
20230907,095100,1120636730,14910,14910,14910,14900,982
20230907,095000,1106000740,14910,14900,14910,14900,303
20230907,094900,1101484520,14900,14900,14900,14900,140
20230907,094800,1099398520,14900,14950,14950,14900,4232
20230907,094700,1036327080,14950,14950,14950,14950,44
20230907,094600,1035669280,14950,14960,14960,14930,502
20230907,094500,1028170380,14960,14970,14970,14960,159
20230907,094400,1025790990,14970,14990,14990,14970,478
20230907,094300,1018630580,15000,15000,15000,15000,140
20230907,094200,1016530580,15000,15000,15000,15000,590
20230907,094100,1007680580,15000,15020,15030,15000,3216
20230907,094000,959414690,15010,15020,15030,15010,629
20230907,093900,949968970,15020,15040,15050,15020,1614
20230907,093800,925699520,15040,14960,15040,14960,3599
20230907,093700,871710230,14970,14950,14970,14950,674
20230907,093600,861630280,14940,14920,14940,14920,687
20230907,093500,851373530,14920,14880,14920,14880,190
20230907,093400,848542580,14880,14890,14890,14880,217
20230907,093300,845313600,14870,14870,14870,14870,2
20230907,093200,845283860,14870,14870,14870,14870,39
20230907,093100,844703930,14870,14870,14870,14850,134
20230907,093000,842713950,14850,14830,14850,14830,692
20230907,092900,832442890,14830,14840,14840,14830,699
20230907,092800,822070680,14840,14900,14900,14840,2085
20230907,092700,791079790,14900,14920,14950,14900,539
20230907,092600,783044190,14920,14920,14930,14920,155
20230907,092500,780731550,14900,14930,14930,14900,1234
20230907,092400,762334210,14940,14920,14950,14920,1138
20230907,092300,745340160,14920,14890,14920,14890,61
20230907,092200,744430360,14870,14860,14910,14860,429
20230907,092100,738043490,14840,14930,14930,14840,4116
20230907,092000,676947440,14930,14880,14930,14880,398
20230907,091900,671018290,14880,14850,14880,14840,4160
20230907,091800,609211350,14850,14850,14860,14850,215
20230907,091700,606017510,14820,14820,14840,14810,638
20230907,091600,596558120,14830,14810,14860,14810,369
20230907,091500,591077290,14860,14900,14900,14810,2579
20230907,091400,552793930,14900,14960,14970,14900,4258
20230907,091300,489227570,14960,14960,14970,14930,1736
20230907,091200,463249170,14960,14980,14980,14930,3184
20230907,091100,415623800,14980,15030,15040,14980,2119
20230907,091000,383821010,15020,15030,15040,15020,805
20230907,090900,371725140,15030,15010,15030,15000,1094
20230907,090800,355302300,15010,15040,15050,15000,1446
20230907,090700,333568370,15040,15040,15050,15010,702
20230907,090600,323018680,15010,15010,15070,15010,2226
20230907,090500,289535310,15000,15000,15000,14920,1525
20230907,090400,266714000,15000,15070,15070,14930,2260
20230907,090300,232872150,15070,14900,15070,14900,2978
20230907,090200,188259850,14900,14860,14900,14750,3484
20230907,090100,136502730,14860,14780,14870,14700,3152
20230907,090000,89940540,14790,14620,14800,14620,6050