KissMeData/081000/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193900,809334090,14990,14990,14990,14990,723
20230906,193800,809334090,14990,14990,14990,14990,0
20230906,193700,809334090,14990,14990,14990,14990,0
20230906,193600,809334090,14990,14990,14990,14990,0
20230906,193500,809334090,14990,14990,14990,14990,0
20230906,193400,809334090,14990,14990,14990,14990,0
20230906,193300,809334090,14990,14990,14990,14990,0
20230906,193200,809334090,14990,14990,14990,14990,0
20230906,193100,809334090,14990,14990,14990,14990,0
20230906,193000,809334090,14990,14990,14990,14990,0
20230906,192900,809334090,14990,14990,14990,14990,0
20230906,192800,809334090,14990,14990,14990,14990,0
20230906,192700,809334090,14990,14990,14990,14990,0
20230906,192600,809334090,14990,14990,14990,14990,0
20230906,192500,809334090,14990,14990,14990,14990,0
20230906,192400,809334090,14990,14990,14990,14990,0
20230906,192300,809334090,14990,14990,14990,14990,0
20230906,192200,809334090,14990,14990,14990,14990,0
20230906,192100,809334090,14990,14990,14990,14990,0
20230906,192000,809334090,14990,14990,14990,14990,0
20230906,191900,809334090,14990,14990,14990,14990,0
20230906,191800,809334090,14990,14990,14990,14990,0
20230906,191700,809334090,14990,14990,14990,14990,0
20230906,191600,809334090,14990,14990,14990,14990,0
20230906,191500,809334090,14990,14990,14990,14990,0
20230906,191400,809334090,14990,14990,14990,14990,0
20230906,191300,809334090,14990,14990,14990,14990,0
20230906,191200,809334090,14990,14990,14990,14990,0
20230906,191100,809334090,14990,14990,14990,14990,0
20230906,191000,809334090,14990,14990,14990,14990,0
20230906,190900,809334090,14990,14990,14990,14990,723
20230906,190800,809334090,14990,14990,14990,14990,0
20230906,190700,809334090,14990,14990,14990,14990,0
20230906,190600,809334090,14990,14990,14990,14990,0
20230906,190500,809334090,14990,14990,14990,14990,0
20230906,190400,809334090,14990,14990,14990,14990,0
20230906,190300,809334090,14990,14990,14990,14990,0
20230906,190200,809334090,14990,14990,14990,14990,0
20230906,190100,809334090,14990,14990,14990,14990,0
20230906,190000,809334090,14990,14990,14990,14990,0
20230906,185900,809334090,14990,14990,14990,14990,0
20230906,185800,809334090,14990,14990,14990,14990,0
20230906,185700,809334090,14990,14990,14990,14990,0
20230906,185600,809334090,14990,14990,14990,14990,0
20230906,185500,809334090,14990,14990,14990,14990,0
20230906,185400,809334090,14990,14990,14990,14990,0
20230906,185300,809334090,14990,14990,14990,14990,0
20230906,185200,809334090,14990,14990,14990,14990,0
20230906,185100,809334090,14990,14990,14990,14990,0
20230906,185000,809334090,14990,14990,14990,14990,0
20230906,184900,809334090,14990,14990,14990,14990,0
20230906,184800,809334090,14990,14990,14990,14990,0
20230906,184700,809334090,14990,14990,14990,14990,0
20230906,184600,809334090,14990,14990,14990,14990,0
20230906,184500,809334090,14990,14990,14990,14990,0
20230906,184400,809334090,14990,14990,14990,14990,0
20230906,184300,809334090,14990,14990,14990,14990,0
20230906,184200,809334090,14990,14990,14990,14990,0
20230906,184100,809334090,14990,14990,14990,14990,0
20230906,184000,809334090,14990,14990,14990,14990,0
20230906,183900,809334090,14990,14990,14990,14990,723
20230906,183800,809334090,14990,14990,14990,14990,0
20230906,183700,809334090,14990,14990,14990,14990,0
20230906,183600,809334090,14990,14990,14990,14990,0
20230906,183500,809334090,14990,14990,14990,14990,0
20230906,183400,809334090,14990,14990,14990,14990,0
20230906,183300,809334090,14990,14990,14990,14990,0
20230906,183200,809334090,14990,14990,14990,14990,0
20230906,183100,809334090,14990,14990,14990,14990,0
20230906,183000,809334090,14990,14990,14990,14990,0
20230906,182900,809334090,14990,14990,14990,14990,0
20230906,182800,809334090,14990,14990,14990,14990,0
20230906,182700,809334090,14990,14990,14990,14990,0
20230906,182600,809334090,14990,14990,14990,14990,0
20230906,182500,809334090,14990,14990,14990,14990,0
20230906,182400,809334090,14990,14990,14990,14990,0
20230906,182300,809334090,14990,14990,14990,14990,0
20230906,182200,809334090,14990,14990,14990,14990,0
20230906,182100,809334090,14990,14990,14990,14990,0
20230906,182000,809334090,14990,14990,14990,14990,0
20230906,181900,809334090,14990,14990,14990,14990,0
20230906,181800,809334090,14990,14990,14990,14990,0
20230906,181700,809334090,14990,14990,14990,14990,0
20230906,181600,809334090,14990,14990,14990,14990,0
20230906,181500,809334090,14990,14990,14990,14990,0
20230906,181400,809334090,14990,14990,14990,14990,0
20230906,181300,809334090,14990,14990,14990,14990,0
20230906,181200,809334090,14990,14990,14990,14990,0
20230906,181100,809334090,14990,14990,14990,14990,0
20230906,181000,809334090,14990,14990,14990,14990,0
20230906,180900,809334090,14990,14990,14990,14990,723
20230906,180800,809334090,14990,14990,14990,14990,0
20230906,180700,809334090,14990,14990,14990,14990,0
20230906,180600,809334090,14990,14990,14990,14990,0
20230906,180500,809334090,14990,14990,14990,14990,0
20230906,180400,809334090,14990,14990,14990,14990,0
20230906,180300,809334090,14990,14990,14990,14990,0
20230906,180200,809334090,14990,14990,14990,14990,0
20230906,180100,809334090,14990,14990,14990,14990,0
20230906,180000,809334090,14990,14990,14990,14990,0
20230906,175900,809334090,14990,14990,14990,14990,0
20230906,175800,809334090,14990,14990,14990,14990,0
20230906,175700,809334090,14990,14990,14990,14990,0
20230906,175600,809334090,14990,14990,14990,14990,0
20230906,175500,809334090,14990,14990,14990,14990,0
20230906,175400,809334090,14990,14990,14990,14990,0
20230906,175300,809334090,14990,14990,14990,14990,0
20230906,175200,809334090,14990,14990,14990,14990,0
20230906,175100,809334090,14990,14990,14990,14990,0
20230906,175000,809334090,14990,14990,14990,14990,0
20230906,174900,809334090,14990,14990,14990,14990,0
20230906,174800,809334090,14990,14990,14990,14990,0
20230906,174700,809334090,14990,14990,14990,14990,0
20230906,174600,809334090,14990,14990,14990,14990,0
20230906,174500,809334090,14990,14990,14990,14990,0
20230906,174400,809334090,14990,14990,14990,14990,0
20230906,174300,809334090,14990,14990,14990,14990,0
20230906,174200,809334090,14990,14990,14990,14990,0
20230906,174100,809334090,14990,14990,14990,14990,0
20230906,174000,809334090,14990,14990,14990,14990,0
20230906,173900,809334090,14990,14990,14990,14990,723
20230906,173800,809334090,14990,14990,14990,14990,0
20230906,173700,809334090,14990,14990,14990,14990,0
20230906,173600,809334090,14990,14990,14990,14990,0
20230906,173500,809334090,14990,14990,14990,14990,0
20230906,173400,809334090,14990,14990,14990,14990,0
20230906,173300,809334090,14990,14990,14990,14990,0
20230906,173200,809334090,14990,14990,14990,14990,0
20230906,173100,809334090,14990,14990,14990,14990,0
20230906,173000,809334090,14990,14990,14990,14990,0
20230906,172900,809334090,14990,14990,14990,14990,0
20230906,172800,809334090,14990,14990,14990,14990,0
20230906,172700,809334090,14990,14990,14990,14990,0
20230906,172600,809334090,14990,14990,14990,14990,0
20230906,172500,809334090,14990,14990,14990,14990,0
20230906,172400,809334090,14990,14990,14990,14990,0
20230906,172300,809334090,14990,14990,14990,14990,0
20230906,172200,809334090,14990,14990,14990,14990,0
20230906,172100,809334090,14990,14990,14990,14990,0
20230906,172000,809334090,14990,14990,14990,14990,0
20230906,171900,809334090,14990,14990,14990,14990,0
20230906,171800,809334090,14990,14990,14990,14990,0
20230906,171700,809334090,14990,14990,14990,14990,0
20230906,171600,809334090,14990,14990,14990,14990,0
20230906,171500,809334090,14990,14990,14990,14990,0
20230906,171400,809334090,14990,14990,14990,14990,0
20230906,171300,809334090,14990,14990,14990,14990,0
20230906,171200,809334090,14990,14990,14990,14990,0
20230906,171100,809334090,14990,14990,14990,14990,0
20230906,171000,809334090,14990,14990,14990,14990,0
20230906,170900,809334090,14990,14990,14990,14990,723
20230906,170800,809334090,14990,14990,14990,14990,0
20230906,170700,809334090,14990,14990,14990,14990,0
20230906,170600,809334090,14990,14990,14990,14990,0
20230906,170500,809334090,14990,14990,14990,14990,0
20230906,170400,809334090,14990,14990,14990,14990,0
20230906,170300,809334090,14990,14990,14990,14990,0
20230906,170200,809334090,14990,14990,14990,14990,0
20230906,170100,809334090,14990,14990,14990,14990,0
20230906,170000,809334090,14990,14990,14990,14990,0
20230906,165900,809334090,14990,14990,14990,14990,0
20230906,165800,809334090,14990,14990,14990,14990,0
20230906,165700,809334090,14990,14990,14990,14990,0
20230906,165600,809334090,14990,14990,14990,14990,0
20230906,165500,809334090,14990,14990,14990,14990,0
20230906,165400,809334090,14990,14990,14990,14990,0
20230906,165300,809334090,14990,14990,14990,14990,0
20230906,165200,809334090,14990,14990,14990,14990,0
20230906,165100,809334090,14990,14990,14990,14990,0
20230906,165000,809334090,14990,14990,14990,14990,0
20230906,164900,809334090,14990,14990,14990,14990,0
20230906,164800,809334090,14990,14990,14990,14990,0
20230906,164700,809334090,14990,14990,14990,14990,0
20230906,164600,809334090,14990,14990,14990,14990,0
20230906,164500,809334090,14990,14990,14990,14990,0
20230906,164400,809334090,14990,14990,14990,14990,0
20230906,164300,809334090,14990,14990,14990,14990,0
20230906,164200,809334090,14990,14990,14990,14990,0
20230906,164100,809334090,14990,14990,14990,14990,0
20230906,164000,809334090,14990,14990,14990,14990,0
20230906,163900,809334090,14990,14990,14990,14990,723
20230906,163800,809334090,14990,14990,14990,14990,0
20230906,163700,809334090,14990,14990,14990,14990,0
20230906,163600,809334090,14990,14990,14990,14990,0
20230906,163500,809334090,14990,14990,14990,14990,0
20230906,163400,809334090,14990,14990,14990,14990,0
20230906,163300,809334090,14990,14990,14990,14990,0
20230906,163200,809334090,14990,14990,14990,14990,0
20230906,163100,809334090,14990,14990,14990,14990,0
20230906,163000,809334090,14990,14990,14990,14990,0
20230906,162900,809334090,14990,14990,14990,14990,0
20230906,162800,809334090,14990,14990,14990,14990,0
20230906,162700,809334090,14990,14990,14990,14990,0
20230906,162600,809334090,14990,14990,14990,14990,0
20230906,162500,809334090,14990,14990,14990,14990,0
20230906,162400,809334090,14990,14990,14990,14990,0
20230906,162300,809334090,14990,14990,14990,14990,0
20230906,162200,809334090,14990,14990,14990,14990,0
20230906,162100,809334090,14990,14990,14990,14990,0
20230906,162000,809334090,14990,14990,14990,14990,0
20230906,161900,809334090,14990,14990,14990,14990,0
20230906,161800,809334090,14990,14990,14990,14990,0
20230906,161700,809334090,14990,14990,14990,14990,0
20230906,161600,809334090,14990,14990,14990,14990,0
20230906,161500,809334090,14990,14990,14990,14990,0
20230906,161400,809334090,14990,14990,14990,14990,0
20230906,161300,809334090,14990,14990,14990,14990,0
20230906,161200,809334090,14990,14990,14990,14990,0
20230906,161100,809334090,14990,14990,14990,14990,0
20230906,161000,809334090,14990,14990,14990,14990,0
20230906,160900,809334090,14990,14990,14990,14990,723
20230906,160800,809334090,14990,14990,14990,14990,0
20230906,160700,809334090,14990,14990,14990,14990,0
20230906,160600,809334090,14990,14990,14990,14990,0
20230906,160500,809334090,14990,14990,14990,14990,0
20230906,160400,809334090,14990,14990,14990,14990,0
20230906,160300,809334090,14990,14990,14990,14990,0
20230906,160200,809334090,14990,14990,14990,14990,0
20230906,160100,809334090,14990,14990,14990,14990,0
20230906,160000,809334090,14990,14990,14990,14990,0
20230906,155900,809334090,14990,14990,14990,14990,0
20230906,155800,809334090,14990,14990,14990,14990,0
20230906,155700,809334090,14990,14990,14990,14990,0
20230906,155600,809334090,14990,14990,14990,14990,0
20230906,155500,809334090,14990,14990,14990,14990,0
20230906,155400,809334090,14990,14990,14990,14990,0
20230906,155300,809334090,14990,14990,14990,14990,0
20230906,155200,809334090,14990,14990,14990,14990,0
20230906,155100,809334090,14990,14990,14990,14990,0
20230906,155000,809334090,14990,14990,14990,14990,0
20230906,154900,809334090,14990,14990,14990,14990,0
20230906,154800,809334090,14990,14990,14990,14990,0
20230906,154700,809334090,14990,14990,14990,14990,0
20230906,154600,809334090,14990,14990,14990,14990,0
20230906,154500,809334090,14990,14990,14990,14990,0
20230906,154400,809334090,14990,14990,14990,14990,0
20230906,154300,809334090,14990,14990,14990,14990,0
20230906,154200,809334090,14990,14990,14990,14990,0
20230906,154100,809334090,14990,14990,14990,14990,0
20230906,154000,809334090,14990,14990,14990,14990,0
20230906,153900,809334090,14990,14990,14990,14990,723
20230906,153800,809334090,14990,14990,14990,14990,0
20230906,153700,809334090,14990,14990,14990,14990,0
20230906,153600,809334090,14990,14990,14990,14990,0
20230906,153500,809334090,14990,14990,14990,14990,0
20230906,153400,809334090,14990,14990,14990,14990,0
20230906,153300,809334090,14990,14990,14990,14990,0
20230906,153200,809334090,14990,14990,14990,14990,0
20230906,153100,809334090,14990,14990,14990,14990,0
20230906,153000,809334090,14990,14990,14990,14990,723
20230906,152900,798496320,15070,15070,15070,15070,0
20230906,152800,798496320,15070,15070,15070,15070,0
20230906,152700,798496320,15070,15070,15070,15070,0
20230906,152600,798496320,15070,15070,15070,15070,0
20230906,152500,798496320,15070,15070,15070,15070,0
20230906,152400,798496320,15070,15070,15070,15070,0
20230906,152300,798496320,15070,15070,15070,15070,0
20230906,152200,798496320,15070,15070,15070,15070,0
20230906,152100,798496320,15070,15070,15070,15070,0
20230906,152000,798496320,15070,15070,15070,15070,0
20230906,151900,798496320,15070,15020,15070,15020,127
20230906,151800,796587430,15000,15000,15000,15000,0
20230906,151700,796587430,15000,15020,15020,15000,48
20230906,151600,795867410,15020,15020,15020,15020,0
20230906,151500,795867410,15020,15010,15020,15010,352
20230906,151400,790583880,15000,15000,15000,15000,202
20230906,151300,787553880,15000,15010,15010,14990,850
20230906,151200,774803840,15000,15000,15000,15000,0
20230906,151100,774803840,15000,15000,15000,15000,47
20230906,151000,774098840,15020,15020,15020,15020,0
20230906,150900,774098840,15020,15020,15020,15020,0
20230906,150800,774098840,15020,15000,15020,15000,47
20230906,150700,773393820,15000,15000,15000,15000,0
20230906,150600,773393820,15000,15000,15000,15000,47
20230906,150500,772688820,15000,15000,15000,15000,0
20230906,150400,772688820,15000,15000,15000,15000,0
20230906,150300,772688820,15000,15020,15020,15000,56
20230906,150200,771848620,15000,15000,15000,15000,4
20230906,150100,771788620,15000,15020,15020,15000,48
20230906,150000,771068600,15000,15000,15000,15000,24
20230906,145900,770708600,15000,15000,15010,15000,77
20230906,145800,769553590,15000,15000,15000,15000,155
20230906,145700,767228590,15000,15000,15000,15000,0
20230906,145600,767228590,15000,15000,15000,15000,82
20230906,145500,765998590,15000,15000,15000,15000,0
20230906,145400,765998590,15000,15000,15000,15000,46
20230906,145300,765308590,15020,15020,15020,15020,0
20230906,145200,765308590,15020,15000,15020,15000,52
20230906,145100,764528490,14990,14990,14990,14990,0
20230906,145000,764528490,14990,14990,14990,14990,0
20230906,144900,764528490,14990,15000,15000,14990,81
20230906,144800,763314290,15000,15010,15010,15000,258
20230906,144700,759444050,15000,15000,15000,14990,859
20230906,144600,746559520,15000,15000,15000,15000,20
20230906,144500,746259520,15000,15000,15000,15000,566
20230906,144400,737769520,15000,15000,15000,15000,46
20230906,144300,737079520,15000,15000,15000,15000,0
20230906,144200,737079520,15000,15010,15010,15000,537
20230906,144100,729024500,15000,15010,15010,15000,7
20230906,144000,728919470,15010,15010,15010,15010,189
20230906,143900,726082580,15010,15010,15010,15010,0
20230906,143800,726082580,15010,15010,15010,15010,46
20230906,143700,725392120,15010,15010,15010,15010,47
20230906,143600,724686650,15020,15020,15020,15020,1
20230906,143500,724671630,15010,15020,15020,15010,46
20230906,143400,723980930,15020,15010,15020,15010,37
20230906,143300,723425550,15020,15010,15020,15010,97
20230906,143200,721969080,15010,15010,15010,15010,0
20230906,143100,721969080,15010,15010,15010,15010,46
20230906,143000,721278620,15010,15020,15020,15010,146
20230906,142900,719086160,15010,15020,15020,15010,20
20230906,142800,718785860,15010,15000,15010,15000,164
20230906,142700,716324690,15000,15000,15000,15000,33
20230906,142600,715829690,15010,15010,15010,15010,201
20230906,142500,712812680,15010,15010,15010,15010,474
20230906,142400,705697940,15010,15010,15010,15010,83
20230906,142300,704452110,15010,15010,15010,15010,74
20230906,142200,703341370,15010,15010,15010,15010,0
20230906,142100,703341370,15010,15010,15010,15010,46
20230906,142000,702650910,15010,15010,15010,15010,31
20230906,141900,702185600,15010,15010,15010,15010,1
20230906,141800,702170590,15010,15020,15020,15010,50
20230906,141700,701420060,15010,15010,15010,15010,0
20230906,141600,701420060,15010,15010,15010,15010,46
20230906,141500,700729600,15010,15010,15010,15010,0
20230906,141400,700729600,15010,15010,15010,15010,46
20230906,141300,700039140,15010,15010,15010,15010,47
20230906,141200,699333670,15010,15010,15010,15010,0
20230906,141100,699333670,15010,15020,15020,15010,90
20230906,141000,697982330,15020,15010,15020,15010,52
20230906,140900,697201750,15010,15010,15010,15010,121
20230906,140800,695385540,15020,15020,15020,15020,5
20230906,140700,695310440,15020,15020,15020,15020,27
20230906,140600,694904900,15010,15010,15010,15010,46
20230906,140500,694214440,15020,15010,15020,15010,103
20230906,140400,692667430,15010,15010,15010,15010,47
20230906,140300,691961960,15010,15010,15010,15010,0
20230906,140200,691961960,15010,15010,15010,15010,46
20230906,140100,691271500,15000,15000,15000,15000,0
20230906,140000,691271500,15000,15010,15010,15000,600
20230906,135900,682271230,15030,15010,15030,15000,1830
20230906,135800,654814620,15010,15010,15010,15010,0
20230906,135700,654814620,15010,15010,15010,15010,46
20230906,135600,654124160,15010,15010,15010,15010,0
20230906,135500,654124160,15010,15010,15010,15010,36
20230906,135400,653583800,15010,15010,15010,15010,47
20230906,135300,652878330,15030,15020,15030,15020,89
20230906,135200,651541540,15000,15000,15000,15000,236
20230906,135100,648001540,15000,15010,15010,15000,632
20230906,135000,638515690,15020,15010,15020,15010,50
20230906,134900,637765160,15010,15010,15010,15010,0
20230906,134800,637765160,15010,15010,15010,15010,0
20230906,134700,637765160,15010,15020,15020,15010,46
20230906,134600,637074630,15020,15020,15020,15020,15
20230906,134500,636849330,15010,15010,15010,15010,47
20230906,134400,636143860,15020,15020,15020,15020,54
20230906,134300,635332780,15020,15020,15020,15020,46
20230906,134200,634641860,15020,15020,15020,15020,46
20230906,134100,633950940,15020,15020,15020,15020,0
20230906,134000,633950940,15020,15030,15030,15020,67
20230906,133900,632944400,15030,15030,15030,15030,10
20230906,133800,632794100,15030,15010,15030,15010,383
20230906,133700,627038530,15030,15030,15030,15030,11
20230906,133600,626873200,15010,15010,15010,15010,0
20230906,133500,626873200,15010,15040,15040,15010,254
20230906,133400,623056470,15000,15010,15010,15000,2000
20230906,133300,593055280,15040,15030,15040,15030,412
20230906,133200,586860900,15040,15040,15050,15000,6426
20230906,133100,490369310,15040,15060,15060,15040,1967
20230906,133000,460773940,15060,15060,15060,15060,34
20230906,132900,460261900,15070,15070,15070,15070,10
20230906,132800,460111200,15060,15050,15060,15050,72
20230906,132700,459027340,15050,15050,15050,15050,0
20230906,132600,459027340,15050,15060,15060,15050,47
20230906,132500,458319860,15050,15050,15050,15050,0
20230906,132400,458319860,15050,15050,15050,15050,0
20230906,132300,458319860,15050,15050,15050,15050,46
20230906,132200,457627560,15060,15060,15060,15060,36
20230906,132100,457085400,15070,15060,15070,15060,145
20230906,132000,454901680,15050,15050,15050,15050,0
20230906,131900,454901680,15050,15050,15050,15050,46
20230906,131800,454209380,15070,15070,15070,15070,30
20230906,131700,453757280,15070,15070,15070,15070,100
20230906,131600,452250280,15050,15060,15060,15050,120
20230906,131500,450443550,15060,15060,15060,15060,0
20230906,131400,450443550,15060,15050,15060,15050,81
20230906,131300,449224150,15050,15050,15050,15050,0
20230906,131200,449224150,15050,15050,15050,15050,25
20230906,131100,448847900,15050,15050,15050,15050,47
20230906,131000,448140550,15050,15050,15050,15050,0
20230906,130900,448140550,15050,15050,15050,15050,46
20230906,130800,447448250,15060,15060,15060,15060,0
20230906,130700,447448250,15060,15060,15060,15060,71
20230906,130600,446378990,15060,15060,15060,15060,0
20230906,130500,446378990,15060,15060,15060,15060,28
20230906,130400,445957310,15060,15060,15060,15060,46
20230906,130300,445264550,15070,15070,15070,15070,30
20230906,130200,444812450,15050,15060,15060,15050,48
20230906,130100,444090040,15050,15050,15050,15050,0
20230906,130000,444090040,15050,15060,15060,15050,46
20230906,125900,443397590,15060,15060,15060,15060,10
20230906,125800,443246990,15050,15050,15050,15050,0
20230906,125700,443246990,15050,15050,15060,15050,190
20230906,125600,440386010,15050,15050,15050,15050,0
20230906,125500,440386010,15050,15050,15050,15050,56
20230906,125400,439543210,15050,15050,15050,15050,30
20230906,125300,439091710,15050,15050,15050,15050,10
20230906,125200,438941210,15050,15050,15050,15050,46
20230906,125100,438248910,15050,15050,15050,15050,11
20230906,125000,438083360,15060,15060,15070,15060,158
20230906,124900,435703180,15060,15050,15060,15050,11
20230906,124800,435537620,15050,15050,15050,15050,46
20230906,124700,434845320,15050,15050,15050,15050,46
20230906,124600,434153020,15050,15050,15050,15050,0
20230906,124500,434153020,15050,15050,15050,15050,56
20230906,124400,433310220,15050,15050,15050,15050,10
20230906,124300,433159720,15050,15060,15060,15050,71
20230906,124200,432091160,15050,15050,15050,15050,10
20230906,124100,431940660,15050,15050,15050,15050,0
20230906,124000,431940660,15050,15060,15060,15050,58
20230906,123900,431067740,15060,15060,15060,15060,10
20230906,123800,430917140,15050,15050,15050,15050,56
20230906,123700,430074340,15060,15060,15060,15060,60
20230906,123600,429170740,15050,15060,15060,15050,85
20230906,123500,427891480,15060,15060,15060,15060,144
20230906,123400,425722840,15060,15080,15080,15060,732
20230906,123300,414698700,15070,15060,15070,15060,47
20230906,123200,413990870,15060,15060,15060,15060,45
20230906,123100,413313170,15060,15070,15070,15060,97
20230906,123000,411851840,15070,15070,15070,15070,12
20230906,122900,411671000,15070,15070,15070,15060,83
20230906,122800,410420970,15080,15070,15080,15070,518
20230906,122700,402613790,15060,15060,15060,15060,14
20230906,122600,402402950,15060,15070,15070,15060,46
20230906,122500,401709860,15070,15060,15070,15060,38
20230906,122400,401137300,15060,15070,15070,15060,52
20230906,122300,400354120,15060,15060,15060,15060,275
20230906,122200,396212620,15070,15070,15070,15070,45
20230906,122100,395534470,15060,15060,15060,15060,56
20230906,122000,394691110,15060,15060,15060,15060,0
20230906,121900,394691110,15060,15070,15070,15060,56
20230906,121800,393847290,15070,15070,15070,15070,10
20230906,121700,393696590,15070,15070,15070,15070,46
20230906,121600,393003370,15070,15070,15070,15070,10
20230906,121500,392852670,15070,15070,15070,15070,0
20230906,121400,392852670,15070,15070,15070,15070,237
20230906,121300,389281080,15070,15070,15070,15070,0
20230906,121200,389281080,15070,15070,15070,15060,382
20230906,121100,383524470,15070,15070,15070,15070,0
20230906,121000,383524470,15070,15060,15080,15060,530
20230906,120900,375539100,15050,15050,15050,15050,46
20230906,120800,374846800,15050,15050,15050,15050,10
20230906,120700,374696300,15050,15050,15050,15050,54
20230906,120600,373883600,15050,15050,15050,15050,10
20230906,120500,373733100,15050,15050,15050,15050,56
20230906,120400,372890300,15050,15050,15050,15050,0
20230906,120300,372890300,15050,15070,15070,15050,379
20230906,120200,367184180,15080,15080,15080,15080,13
20230906,120100,366988140,15080,15080,15080,15080,160
20230906,120000,364575340,15080,15080,15080,15080,46
20230906,115900,363881660,15080,15080,15080,15080,10
20230906,115800,363730860,15080,15080,15080,15080,46
20230906,115700,363037180,15080,15080,15080,15080,10
20230906,115600,362886380,15130,15130,15130,15130,0
20230906,115500,362886380,15130,15060,15130,15050,926
20230906,115400,348919020,15050,15050,15050,15050,0
20230906,115300,348919020,15050,15050,15050,15050,80
20230906,115200,347715020,15050,15050,15050,15050,10
20230906,115100,347564520,15050,15050,15050,15050,0
20230906,115000,347564520,15050,15050,15060,15050,79
20230906,114900,346375340,15060,15060,15060,15060,8
20230906,114800,346254860,15060,15070,15070,15060,48
20230906,114700,345531960,15050,15050,15050,15050,0
20230906,114600,345531960,15050,15060,15060,15050,85
20230906,114500,344252380,15080,15080,15080,15080,0
20230906,114400,344252380,15080,15050,15080,15050,19
20230906,114300,343966270,15050,15060,15060,15050,51
20230906,114200,343198670,15050,15060,15060,15050,32
20230906,114100,342716850,15060,15060,15060,15050,48
20230906,114000,341994430,15060,15060,15060,15060,58
20230906,113900,341120950,15060,15060,15060,15050,99
20230906,113800,339630310,15060,15060,15060,15060,23
20230906,113700,339283930,15060,15050,15060,15050,11
20230906,113600,339118370,15050,15050,15050,15050,46
20230906,113500,338426070,15060,15050,15060,15050,43
20230906,113400,337778590,15050,15050,15050,15050,46
20230906,113300,337086290,15050,15050,15050,15050,10
20230906,113200,336935790,15050,15050,15050,15050,13
20230906,113100,336740140,15050,15070,15070,15050,194
20230906,113000,333817410,15070,15070,15070,15070,5
20230906,112900,333742060,15050,15050,15050,15050,56
20230906,112800,332899260,15050,15050,15050,15050,0
20230906,112700,332899260,15050,15050,15050,15050,56
20230906,112600,332056460,15050,15050,15050,15050,0
20230906,112500,332056460,15050,15050,15050,15050,10
20230906,112400,331905960,15050,15040,15050,15040,81
20230906,112300,330687260,15070,15070,15070,15070,1
20230906,112200,330672190,15040,15040,15040,15040,56
20230906,112100,329829950,15040,15040,15040,15040,33
20230906,112000,329333630,15040,15040,15040,15040,59
20230906,111900,328446270,15040,15040,15040,15040,46
20230906,111800,327754430,15040,15050,15050,15040,402
20230906,111700,321708000,15050,15050,15060,15050,149
20230906,111600,319465500,15050,15040,15050,15040,30
20230906,111500,319014200,15040,15060,15060,15040,150
20230906,111400,316755800,15060,15040,15060,15040,338
20230906,111300,311665720,15040,15040,15040,15040,17
20230906,111200,311410040,15040,15050,15060,15040,539
20230906,111100,303296780,15040,15040,15040,15040,10
20230906,111000,303146380,15050,15060,15060,15040,51
20230906,110900,302379260,15040,15040,15040,15040,10
20230906,110800,302228860,15050,15050,15050,15050,200
20230906,110700,299218860,15050,15050,15050,15050,258
20230906,110600,295335960,15050,15050,15050,15050,35
20230906,110500,294809210,15050,15060,15060,15050,57
20230906,110400,293951350,15060,15060,15060,15060,6
20230906,110300,293860990,15050,15050,15050,15050,81
20230906,110200,292641940,15050,15050,15050,15050,0
20230906,110100,292641940,15050,15050,15050,15050,10
20230906,110000,292491440,15050,15060,15060,15050,48
20230906,105900,291769020,15050,15050,15050,15050,42
20230906,105800,291136920,15050,15050,15050,15050,56
20230906,105700,290294120,15050,15050,15050,15050,0
20230906,105600,290294120,15050,15060,15060,15050,56
20230906,105500,289451180,15050,15050,15050,15050,0
20230906,105400,289451180,15050,15050,15050,15050,10
20230906,105300,289300680,15050,15050,15050,15050,46
20230906,105200,288608380,15050,15050,15050,15050,10
20230906,105100,288457880,15050,15050,15050,15050,46
20230906,105000,287765580,15050,15050,15050,15050,140
20230906,104900,285658580,15050,15050,15050,15050,20
20230906,104800,285357580,15050,15090,15090,15050,57
20230906,104700,284499530,15040,15040,15040,15040,0
20230906,104600,284499530,15040,15050,15050,15040,90
20230906,104500,283145410,15050,15050,15050,15050,10
20230906,104400,282994910,15040,15070,15070,15040,856
20230906,104300,270111550,15080,15060,15090,15060,694
20230906,104200,259646440,15060,15050,15060,15050,162
20230906,104100,257207040,15060,15060,15060,15060,349
20230906,104000,251951100,15060,15060,15060,15060,4
20230906,103900,251890860,15060,15060,15060,15060,57
20230906,103800,251032440,15060,15070,15070,15060,88
20230906,103700,249706980,15070,15080,15080,15070,56
20230906,103600,248862860,15120,15070,15120,15070,7
20230906,103500,248757070,15070,15080,15080,15070,34
20230906,103400,248244450,15070,15060,15070,15060,252
20230906,103300,244448040,15050,15070,15070,15050,1887
20230906,103200,216017460,15070,15090,15090,15070,107
20230906,103100,214403860,15080,15080,15080,15080,50
20230906,103000,213649860,15070,15080,15080,15070,1351
20230906,102900,193286680,15080,15080,15080,15080,46
20230906,102800,192593000,15080,15080,15080,15080,10
20230906,102700,192442200,15080,15080,15080,15080,46
20230906,102600,191748520,15080,15090,15090,15080,734
20230906,102500,180677660,15100,15100,15100,15090,135
20230906,102400,178639620,15100,15090,15100,15090,15
20230906,102300,178413220,15100,15090,15100,15090,56
20230906,102200,177567980,15090,15090,15090,15090,132
20230906,102100,175576100,15090,15090,15090,15090,0
20230906,102000,175576100,15090,15100,15100,15090,56
20230906,101900,174730620,15100,15100,15100,15100,158
20230906,101800,172344820,15090,15110,15120,15090,868
20230906,101700,159242030,15120,15100,15120,15100,186
20230906,101600,156430440,15100,15110,15110,15100,173
20230906,101500,153818130,15100,15100,15100,15100,56
20230906,101400,152972530,15100,15100,15100,15100,0
20230906,101300,152972530,15100,15100,15100,15100,83
20230906,101200,151719230,15100,15100,15100,15100,4
20230906,101100,151658830,15090,15120,15120,15090,144
20230906,101000,149484240,15100,15100,15100,15090,304
20230906,100900,144895150,15090,15090,15090,15090,259
20230906,100800,140986840,15090,15100,15100,15090,198
20230906,100700,137998720,15100,15090,15100,15090,37
20230906,100600,137440190,15090,15090,15090,15090,93
20230906,100500,136036820,15090,15090,15100,15090,104
20230906,100400,134466860,15090,15090,15090,15090,14
20230906,100300,134255600,15090,15100,15100,15090,97
20230906,100200,132790930,15110,15100,15110,15100,11
20230906,100100,132624820,15100,15100,15100,15100,46
20230906,100000,131930220,15100,15110,15110,15090,375
20230906,095900,126267810,15100,15100,15100,15100,0
20230906,095800,126267810,15100,15100,15100,15100,56
20230906,095700,125422210,15100,15100,15100,15100,0
20230906,095600,125422210,15100,15100,15100,15100,56
20230906,095500,124576610,15100,15100,15100,15100,0
20230906,095400,124576610,15100,15100,15100,15100,56
20230906,095300,123731010,15090,15090,15090,15090,0
20230906,095200,123731010,15090,15120,15120,15090,1325
20230906,095100,103717160,15120,15120,15120,15110,94
20230906,095000,102296580,15120,15120,15120,15120,101
20230906,094900,100769460,15110,15110,15110,15110,47
20230906,094800,100059290,15120,15120,15120,15120,109
20230906,094700,98411210,15120,15120,15120,15120,473
20230906,094600,91259450,15120,15120,15120,15120,218
20230906,094500,87963290,15130,15140,15140,15130,30
20230906,094400,87509340,15140,15150,15150,15130,91
20230906,094300,86132010,15170,15170,15170,15170,0
20230906,094200,86132010,15170,15130,15170,15130,1343
20230906,094100,65802620,15120,15120,15120,15120,0
20230906,094000,65802620,15120,15120,15120,15120,144
20230906,093900,63625340,15120,15130,15130,15120,69
20230906,093800,62582040,15130,15140,15140,15130,376
20230906,093700,56891680,15140,15140,15140,15140,72
20230906,093600,55801600,15150,15150,15150,15150,56
20230906,093500,54953200,15140,15150,15150,15140,79
20230906,093400,53756600,15170,15170,15170,15170,10
20230906,093300,53604900,15180,15180,15180,15180,2
20230906,093200,53574540,15150,15150,15150,15150,46
20230906,093100,52877640,15150,15150,15150,15150,46
20230906,093000,52180740,15150,15130,15150,15130,1687
20230906,092900,26639740,15130,15130,15130,15130,29
20230906,092800,26200970,15130,15130,15130,15130,84
20230906,092700,24930050,15120,15130,15130,15120,69
20230906,092600,23886540,15120,15140,15140,15120,143
20230906,092500,21723590,15150,15150,15150,15150,49
20230906,092400,20981240,15160,15160,15160,15160,1
20230906,092300,20966080,15150,15150,15150,15150,46
20230906,092200,20269180,15160,15160,15160,15160,4
20230906,092100,20208540,15160,15160,15160,15150,73
20230906,092000,19102530,15160,15170,15170,15160,62
20230906,091900,18162140,15170,15200,15200,15170,403
20230906,091800,12043160,15190,15200,15200,15190,87
20230906,091700,10721460,15210,15220,15220,15210,14
20230906,091600,10508490,15220,15220,15220,15220,5
20230906,091500,10432390,15220,15220,15220,15220,0
20230906,091400,10432390,15220,15220,15220,15220,5
20230906,091300,10356290,15220,15200,15220,15200,4
20230906,091200,10295470,15220,15210,15220,15200,40
20230906,091100,9687240,15210,15220,15220,15210,35
20230906,091000,9154850,15240,15240,15240,15240,0
20230906,090900,9154850,15240,15240,15240,15240,0
20230906,090800,9154850,15240,15240,15240,15240,6
20230906,090700,9063410,15230,15200,15230,15200,236
20230906,090600,5475130,15200,15200,15200,15200,5
20230906,090500,5399130,15200,15200,15200,15200,30
20230906,090400,4943130,15200,15200,15200,15200,0
20230906,090300,4943130,15200,15200,15200,15200,102
20230906,090200,3392730,15200,15200,15200,15200,100
20230906,090100,1872730,15200,15200,15200,15200,0
20230906,090000,1872730,15200,15280,15280,15200,123