KissMeData/112290/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,195500,475930040,12290,12290,12290,12290,592
20230906,195400,475930040,12290,12290,12290,12290,0
20230906,195300,475930040,12290,12290,12290,12290,0
20230906,195200,475930040,12290,12290,12290,12290,0
20230906,195100,475930040,12290,12290,12290,12290,0
20230906,195000,475930040,12290,12290,12290,12290,0
20230906,194900,475930040,12290,12290,12290,12290,0
20230906,194800,475930040,12290,12290,12290,12290,0
20230906,194700,475930040,12290,12290,12290,12290,0
20230906,194600,475930040,12290,12290,12290,12290,0
20230906,194500,475930040,12290,12290,12290,12290,0
20230906,194400,475930040,12290,12290,12290,12290,0
20230906,194300,475930040,12290,12290,12290,12290,0
20230906,194200,475930040,12290,12290,12290,12290,0
20230906,194100,475930040,12290,12290,12290,12290,0
20230906,194000,475930040,12290,12290,12290,12290,0
20230906,193900,475930040,12290,12290,12290,12290,0
20230906,193800,475930040,12290,12290,12290,12290,0
20230906,193700,475930040,12290,12290,12290,12290,0
20230906,193600,475930040,12290,12290,12290,12290,0
20230906,193500,475930040,12290,12290,12290,12290,0
20230906,193400,475930040,12290,12290,12290,12290,0
20230906,193300,475930040,12290,12290,12290,12290,0
20230906,193200,475930040,12290,12290,12290,12290,0
20230906,193100,475930040,12290,12290,12290,12290,0
20230906,193000,475930040,12290,12290,12290,12290,0
20230906,192900,475930040,12290,12290,12290,12290,0
20230906,192800,475930040,12290,12290,12290,12290,0
20230906,192700,475930040,12290,12290,12290,12290,0
20230906,192600,475930040,12290,12290,12290,12290,0
20230906,192500,475930040,12290,12290,12290,12290,592
20230906,192400,475930040,12290,12290,12290,12290,0
20230906,192300,475930040,12290,12290,12290,12290,0
20230906,192200,475930040,12290,12290,12290,12290,0
20230906,192100,475930040,12290,12290,12290,12290,0
20230906,192000,475930040,12290,12290,12290,12290,0
20230906,191900,475930040,12290,12290,12290,12290,0
20230906,191800,475930040,12290,12290,12290,12290,0
20230906,191700,475930040,12290,12290,12290,12290,0
20230906,191600,475930040,12290,12290,12290,12290,0
20230906,191500,475930040,12290,12290,12290,12290,0
20230906,191400,475930040,12290,12290,12290,12290,0
20230906,191300,475930040,12290,12290,12290,12290,0
20230906,191200,475930040,12290,12290,12290,12290,0
20230906,191100,475930040,12290,12290,12290,12290,0
20230906,191000,475930040,12290,12290,12290,12290,0
20230906,190900,475930040,12290,12290,12290,12290,0
20230906,190800,475930040,12290,12290,12290,12290,0
20230906,190700,475930040,12290,12290,12290,12290,0
20230906,190600,475930040,12290,12290,12290,12290,0
20230906,190500,475930040,12290,12290,12290,12290,0
20230906,190400,475930040,12290,12290,12290,12290,0
20230906,190300,475930040,12290,12290,12290,12290,0
20230906,190200,475930040,12290,12290,12290,12290,0
20230906,190100,475930040,12290,12290,12290,12290,0
20230906,190000,475930040,12290,12290,12290,12290,0
20230906,185900,475930040,12290,12290,12290,12290,0
20230906,185800,475930040,12290,12290,12290,12290,0
20230906,185700,475930040,12290,12290,12290,12290,0
20230906,185600,475930040,12290,12290,12290,12290,0
20230906,185500,475930040,12290,12290,12290,12290,592
20230906,185400,475930040,12290,12290,12290,12290,0
20230906,185300,475930040,12290,12290,12290,12290,0
20230906,185200,475930040,12290,12290,12290,12290,0
20230906,185100,475930040,12290,12290,12290,12290,0
20230906,185000,475930040,12290,12290,12290,12290,0
20230906,184900,475930040,12290,12290,12290,12290,0
20230906,184800,475930040,12290,12290,12290,12290,0
20230906,184700,475930040,12290,12290,12290,12290,0
20230906,184600,475930040,12290,12290,12290,12290,0
20230906,184500,475930040,12290,12290,12290,12290,0
20230906,184400,475930040,12290,12290,12290,12290,0
20230906,184300,475930040,12290,12290,12290,12290,0
20230906,184200,475930040,12290,12290,12290,12290,0
20230906,184100,475930040,12290,12290,12290,12290,0
20230906,184000,475930040,12290,12290,12290,12290,0
20230906,183900,475930040,12290,12290,12290,12290,0
20230906,183800,475930040,12290,12290,12290,12290,0
20230906,183700,475930040,12290,12290,12290,12290,0
20230906,183600,475930040,12290,12290,12290,12290,0
20230906,183500,475930040,12290,12290,12290,12290,0
20230906,183400,475930040,12290,12290,12290,12290,0
20230906,183300,475930040,12290,12290,12290,12290,0
20230906,183200,475930040,12290,12290,12290,12290,0
20230906,183100,475930040,12290,12290,12290,12290,0
20230906,183000,475930040,12290,12290,12290,12290,0
20230906,182900,475930040,12290,12290,12290,12290,0
20230906,182800,475930040,12290,12290,12290,12290,0
20230906,182700,475930040,12290,12290,12290,12290,0
20230906,182600,475930040,12290,12290,12290,12290,0
20230906,182500,475930040,12290,12290,12290,12290,592
20230906,182400,475930040,12290,12290,12290,12290,0
20230906,182300,475930040,12290,12290,12290,12290,0
20230906,182200,475930040,12290,12290,12290,12290,0
20230906,182100,475930040,12290,12290,12290,12290,0
20230906,182000,475930040,12290,12290,12290,12290,0
20230906,181900,475930040,12290,12290,12290,12290,0
20230906,181800,475930040,12290,12290,12290,12290,0
20230906,181700,475930040,12290,12290,12290,12290,0
20230906,181600,475930040,12290,12290,12290,12290,0
20230906,181500,475930040,12290,12290,12290,12290,0
20230906,181400,475930040,12290,12290,12290,12290,0
20230906,181300,475930040,12290,12290,12290,12290,0
20230906,181200,475930040,12290,12290,12290,12290,0
20230906,181100,475930040,12290,12290,12290,12290,0
20230906,181000,475930040,12290,12290,12290,12290,0
20230906,180900,475930040,12290,12290,12290,12290,0
20230906,180800,475930040,12290,12290,12290,12290,0
20230906,180700,475930040,12290,12290,12290,12290,0
20230906,180600,475930040,12290,12290,12290,12290,0
20230906,180500,475930040,12290,12290,12290,12290,0
20230906,180400,475930040,12290,12290,12290,12290,0
20230906,180300,475930040,12290,12290,12290,12290,0
20230906,180200,475930040,12290,12290,12290,12290,0
20230906,180100,475930040,12290,12290,12290,12290,0
20230906,180000,475930040,12290,12290,12290,12290,0
20230906,175900,475930040,12290,12290,12290,12290,0
20230906,175800,475930040,12290,12290,12290,12290,0
20230906,175700,475930040,12290,12290,12290,12290,0
20230906,175600,475930040,12290,12290,12290,12290,0
20230906,175500,475930040,12290,12290,12290,12290,592
20230906,175400,475930040,12290,12290,12290,12290,0
20230906,175300,475930040,12290,12290,12290,12290,0
20230906,175200,475930040,12290,12290,12290,12290,0
20230906,175100,475930040,12290,12290,12290,12290,0
20230906,175000,475930040,12290,12290,12290,12290,0
20230906,174900,475930040,12290,12290,12290,12290,0
20230906,174800,475930040,12290,12290,12290,12290,0
20230906,174700,475930040,12290,12290,12290,12290,0
20230906,174600,475930040,12290,12290,12290,12290,0
20230906,174500,475930040,12290,12290,12290,12290,0
20230906,174400,475930040,12290,12290,12290,12290,0
20230906,174300,475930040,12290,12290,12290,12290,0
20230906,174200,475930040,12290,12290,12290,12290,0
20230906,174100,475930040,12290,12290,12290,12290,0
20230906,174000,475930040,12290,12290,12290,12290,0
20230906,173900,475930040,12290,12290,12290,12290,0
20230906,173800,475930040,12290,12290,12290,12290,0
20230906,173700,475930040,12290,12290,12290,12290,0
20230906,173600,475930040,12290,12290,12290,12290,0
20230906,173500,475930040,12290,12290,12290,12290,0
20230906,173400,475930040,12290,12290,12290,12290,0
20230906,173300,475930040,12290,12290,12290,12290,0
20230906,173200,475930040,12290,12290,12290,12290,0
20230906,173100,475930040,12290,12290,12290,12290,0
20230906,173000,475930040,12290,12290,12290,12290,0
20230906,172900,475930040,12290,12290,12290,12290,0
20230906,172800,475930040,12290,12290,12290,12290,0
20230906,172700,475930040,12290,12290,12290,12290,0
20230906,172600,475930040,12290,12290,12290,12290,0
20230906,172500,475930040,12290,12290,12290,12290,592
20230906,172400,475930040,12290,12290,12290,12290,0
20230906,172300,475930040,12290,12290,12290,12290,0
20230906,172200,475930040,12290,12290,12290,12290,0
20230906,172100,475930040,12290,12290,12290,12290,0
20230906,172000,475930040,12290,12290,12290,12290,0
20230906,171900,475930040,12290,12290,12290,12290,0
20230906,171800,475930040,12290,12290,12290,12290,0
20230906,171700,475930040,12290,12290,12290,12290,0
20230906,171600,475930040,12290,12290,12290,12290,0
20230906,171500,475930040,12290,12290,12290,12290,0
20230906,171400,475930040,12290,12290,12290,12290,0
20230906,171300,475930040,12290,12290,12290,12290,0
20230906,171200,475930040,12290,12290,12290,12290,0
20230906,171100,475930040,12290,12290,12290,12290,0
20230906,171000,475930040,12290,12290,12290,12290,0
20230906,170900,475930040,12290,12290,12290,12290,0
20230906,170800,475930040,12290,12290,12290,12290,0
20230906,170700,475930040,12290,12290,12290,12290,0
20230906,170600,475930040,12290,12290,12290,12290,0
20230906,170500,475930040,12290,12290,12290,12290,0
20230906,170400,475930040,12290,12290,12290,12290,0
20230906,170300,475930040,12290,12290,12290,12290,0
20230906,170200,475930040,12290,12290,12290,12290,0
20230906,170100,475930040,12290,12290,12290,12290,0
20230906,170000,475930040,12290,12290,12290,12290,0
20230906,165900,475930040,12290,12290,12290,12290,0
20230906,165800,475930040,12290,12290,12290,12290,0
20230906,165700,475930040,12290,12290,12290,12290,0
20230906,165600,475930040,12290,12290,12290,12290,0
20230906,165500,475930040,12290,12290,12290,12290,592
20230906,165400,475930040,12290,12290,12290,12290,0
20230906,165300,475930040,12290,12290,12290,12290,0
20230906,165200,475930040,12290,12290,12290,12290,0
20230906,165100,475930040,12290,12290,12290,12290,0
20230906,165000,475930040,12290,12290,12290,12290,0
20230906,164900,475930040,12290,12290,12290,12290,0
20230906,164800,475930040,12290,12290,12290,12290,0
20230906,164700,475930040,12290,12290,12290,12290,0
20230906,164600,475930040,12290,12290,12290,12290,0
20230906,164500,475930040,12290,12290,12290,12290,0
20230906,164400,475930040,12290,12290,12290,12290,0
20230906,164300,475930040,12290,12290,12290,12290,0
20230906,164200,475930040,12290,12290,12290,12290,0
20230906,164100,475930040,12290,12290,12290,12290,0
20230906,164000,475930040,12290,12290,12290,12290,0
20230906,163900,475930040,12290,12290,12290,12290,0
20230906,163800,475930040,12290,12290,12290,12290,0
20230906,163700,475930040,12290,12290,12290,12290,0
20230906,163600,475930040,12290,12290,12290,12290,0
20230906,163500,475930040,12290,12290,12290,12290,0
20230906,163400,475930040,12290,12290,12290,12290,0
20230906,163300,475930040,12290,12290,12290,12290,0
20230906,163200,475930040,12290,12290,12290,12290,0
20230906,163100,475930040,12290,12290,12290,12290,0
20230906,163000,475930040,12290,12290,12290,12290,0
20230906,162900,475930040,12290,12290,12290,12290,0
20230906,162800,475930040,12290,12290,12290,12290,0
20230906,162700,475930040,12290,12290,12290,12290,0
20230906,162600,475930040,12290,12290,12290,12290,0
20230906,162500,475930040,12290,12290,12290,12290,592
20230906,162400,475930040,12290,12290,12290,12290,0
20230906,162300,475930040,12290,12290,12290,12290,0
20230906,162200,475930040,12290,12290,12290,12290,0
20230906,162100,475930040,12290,12290,12290,12290,0
20230906,162000,475930040,12290,12290,12290,12290,0
20230906,161900,475930040,12290,12290,12290,12290,0
20230906,161800,475930040,12290,12290,12290,12290,0
20230906,161700,475930040,12290,12290,12290,12290,0
20230906,161600,475930040,12290,12290,12290,12290,0
20230906,161500,475930040,12290,12290,12290,12290,0
20230906,161400,475930040,12290,12290,12290,12290,0
20230906,161300,475930040,12290,12290,12290,12290,0
20230906,161200,475930040,12290,12290,12290,12290,0
20230906,161100,475930040,12290,12290,12290,12290,0
20230906,161000,475930040,12290,12290,12290,12290,0
20230906,160900,475930040,12290,12290,12290,12290,0
20230906,160800,475930040,12290,12290,12290,12290,0
20230906,160700,475930040,12290,12290,12290,12290,0
20230906,160600,475930040,12290,12290,12290,12290,0
20230906,160500,475930040,12290,12290,12290,12290,0
20230906,160400,475930040,12290,12290,12290,12290,0
20230906,160300,475930040,12290,12290,12290,12290,0
20230906,160200,475930040,12290,12290,12290,12290,0
20230906,160100,475930040,12290,12290,12290,12290,0
20230906,160000,475930040,12290,12290,12290,12290,0
20230906,155900,475930040,12290,12290,12290,12290,0
20230906,155800,475930040,12290,12290,12290,12290,0
20230906,155700,475930040,12290,12290,12290,12290,0
20230906,155600,475930040,12290,12290,12290,12290,0
20230906,155500,475930040,12290,12290,12290,12290,592
20230906,155400,475930040,12290,12290,12290,12290,0
20230906,155300,475930040,12290,12290,12290,12290,0
20230906,155200,475930040,12290,12290,12290,12290,0
20230906,155100,475930040,12290,12290,12290,12290,0
20230906,155000,475930040,12290,12290,12290,12290,0
20230906,154900,475930040,12290,12290,12290,12290,0
20230906,154800,475930040,12290,12290,12290,12290,0
20230906,154700,475930040,12290,12290,12290,12290,0
20230906,154600,475930040,12290,12290,12290,12290,0
20230906,154500,475930040,12290,12290,12290,12290,0
20230906,154400,475930040,12290,12290,12290,12290,0
20230906,154300,475930040,12290,12290,12290,12290,0
20230906,154200,475930040,12290,12290,12290,12290,0
20230906,154100,475930040,12290,12290,12290,12290,0
20230906,154000,475930040,12290,12290,12290,12290,0
20230906,153900,475930040,12290,12290,12290,12290,0
20230906,153800,475930040,12290,12290,12290,12290,0
20230906,153700,475930040,12290,12290,12290,12290,0
20230906,153600,475930040,12290,12290,12290,12290,0
20230906,153500,475930040,12290,12290,12290,12290,0
20230906,153400,475930040,12290,12290,12290,12290,0
20230906,153300,475930040,12290,12290,12290,12290,0
20230906,153200,475930040,12290,12290,12290,12290,0
20230906,153100,475930040,12290,12290,12290,12290,0
20230906,153000,475930040,12290,12290,12290,12290,592
20230906,152900,468654360,12340,12340,12340,12340,0
20230906,152800,468654360,12340,12340,12340,12340,0
20230906,152700,468654360,12340,12340,12340,12340,0
20230906,152600,468654360,12340,12340,12340,12340,0
20230906,152500,468654360,12340,12340,12340,12340,0
20230906,152400,468654360,12340,12340,12340,12340,0
20230906,152300,468654360,12340,12340,12340,12340,0
20230906,152200,468654360,12340,12340,12340,12340,0
20230906,152100,468654360,12340,12340,12340,12340,0
20230906,152000,468654360,12340,12340,12340,12340,0
20230906,151900,468654360,12340,12340,12340,12340,4
20230906,151800,468605000,12280,12280,12280,12280,0
20230906,151700,468605000,12280,12300,12300,12280,111
20230906,151600,467241900,12340,12310,12340,12310,501
20230906,151500,461066200,12320,12320,12320,12320,0
20230906,151400,461066200,12320,12320,12320,12320,1
20230906,151300,461053880,12270,12270,12270,12270,0
20230906,151200,461053880,12270,12270,12270,12270,20
20230906,151100,460808480,12330,12330,12330,12330,0
20230906,151000,460808480,12330,12330,12330,12330,0
20230906,150900,460808480,12330,12290,12330,12270,523
20230906,150800,454386180,12330,12330,12330,12330,0
20230906,150700,454386180,12330,12310,12330,12310,100
20230906,150600,453153680,12290,12290,12290,12290,0
20230906,150500,453153680,12290,12340,12340,12290,155
20230906,150400,451248530,12340,12340,12340,12340,10
20230906,150300,451125130,12350,12350,12350,12350,0
20230906,150200,451125130,12350,12350,12350,12350,0
20230906,150100,451125130,12350,12350,12350,12350,0
20230906,150000,451125130,12350,12350,12350,12350,3
20230906,145900,451088080,12290,12360,12370,12290,421
20230906,145800,445901300,12370,12370,12370,12370,1
20230906,145700,445888930,12290,12300,12300,12290,30
20230906,145600,445520180,12290,12290,12290,12290,190
20230906,145500,443185080,12280,12280,12280,12280,0
20230906,145400,443185080,12280,12270,12280,12270,126
20230906,145300,441638880,12270,12280,12280,12270,313
20230906,145200,437798360,12280,12290,12290,12280,222
20230906,145100,435072100,12290,12320,12320,12290,1627
20230906,145000,415053060,12320,12320,12320,12320,20
20230906,144900,414806660,12320,12320,12320,12320,0
20230906,144800,414806660,12320,12330,12330,12320,187
20230906,144700,412501800,12330,12330,12330,12330,10
20230906,144600,412378500,12330,12330,12330,12330,3
20230906,144500,412341510,12320,12350,12350,12320,349
20230906,144400,408041070,12350,12350,12350,12350,0
20230906,144300,408041070,12350,12350,12350,12350,144
20230906,144200,406262670,12370,12370,12370,12370,1
20230906,144100,406250300,12360,12370,12370,12360,534
20230906,144000,399650010,12370,12370,12370,12370,0
20230906,143900,399650010,12370,12380,12380,12370,158
20230906,143800,397695540,12400,12400,12400,12400,0
20230906,143700,397695540,12400,12400,12400,12400,2
20230906,143600,397670740,12400,12400,12400,12400,0
20230906,143500,397670740,12400,12400,12400,12400,1
20230906,143400,397658340,12370,12370,12370,12370,100
20230906,143300,396421340,12370,12370,12370,12370,30
20230906,143200,396050240,12370,12370,12370,12370,4
20230906,143100,396000760,12370,12370,12370,12370,160
20230906,143000,394021560,12370,12380,12380,12370,37
20230906,142900,393563860,12380,12380,12380,12380,500
20230906,142800,387373860,12380,12370,12380,12370,120
20230906,142700,385888460,12370,12380,12380,12370,102
20230906,142600,384626700,12380,12390,12390,12380,236
20230906,142500,381703390,12390,12390,12390,12390,0
20230906,142400,381703390,12390,12390,12390,12390,320
20230906,142300,377738590,12450,12450,12450,12450,0
20230906,142200,377738590,12450,12450,12450,12450,1
20230906,142100,377726140,12390,12390,12390,12390,0
20230906,142000,377726140,12390,12390,12390,12390,54
20230906,141900,377057080,12390,12390,12390,12390,11
20230906,141800,376920790,12390,12390,12390,12390,936
20230906,141700,365323750,12400,12400,12400,12400,1814
20230906,141600,342830150,12410,12410,12410,12410,59
20230906,141500,342097960,12450,12450,12450,12450,0
20230906,141400,342097960,12450,12450,12450,12450,0
20230906,141300,342097960,12450,12450,12450,12450,0
20230906,141200,342097960,12450,12450,12450,12450,0
20230906,141100,342097960,12450,12450,12450,12450,100
20230906,141000,340852960,12400,12400,12400,12400,0
20230906,140900,340852960,12400,12400,12400,12400,0
20230906,140800,340852960,12400,12400,12400,12400,584
20230906,140700,333611360,12410,12420,12430,12410,2708
20230906,140600,299984970,12420,12430,12430,12420,45
20230906,140500,299425860,12420,12440,12440,12420,100
20230906,140400,298183360,12450,12450,12450,12450,0
20230906,140300,298183360,12450,12450,12450,12450,5
20230906,140200,298121110,12450,12450,12450,12450,0
20230906,140100,298121110,12450,12450,12450,12450,5
20230906,140000,298058860,12450,12450,12450,12450,0
20230906,135900,298058860,12450,12450,12450,12450,5
20230906,135800,297996610,12430,12430,12430,12430,0
20230906,135700,297996610,12430,12450,12450,12430,539
20230906,135600,291296810,12440,12440,12440,12440,487
20230906,135500,285238530,12440,12440,12440,12440,0
20230906,135400,285238530,12440,12440,12440,12440,20
20230906,135300,284989730,12440,12440,12440,12440,0
20230906,135200,284989730,12440,12440,12440,12440,0
20230906,135100,284989730,12440,12440,12440,12440,5
20230906,135000,284927530,12450,12450,12450,12450,0
20230906,134900,284927530,12450,12450,12450,12450,1
20230906,134800,284915080,12440,12430,12440,12430,220
20230906,134700,282178480,12440,12440,12440,12440,126
20230906,134600,280611040,12450,12450,12450,12450,0
20230906,134500,280611040,12450,12450,12450,12450,20
20230906,134400,280362040,12490,12490,12490,12490,0
20230906,134300,280362040,12490,12490,12490,12490,0
20230906,134200,280362040,12490,12490,12490,12490,0
20230906,134100,280362040,12490,12490,12490,12490,0
20230906,134000,280362040,12490,12490,12490,12490,0
20230906,133900,280362040,12490,12490,12490,12490,0
20230906,133800,280362040,12490,12490,12490,12490,0
20230906,133700,280362040,12490,12490,12490,12490,1
20230906,133600,280349550,12430,12430,12430,12430,0
20230906,133500,280349550,12430,12430,12430,12430,0
20230906,133400,280349550,12430,12430,12430,12430,0
20230906,133300,280349550,12430,12430,12430,12430,0
20230906,133200,280349550,12430,12430,12430,12430,21
20230906,133100,280088520,12430,12430,12430,12430,82
20230906,133000,279069260,12430,12440,12440,12430,200
20230906,132900,276582390,12490,12490,12490,12490,0
20230906,132800,276582390,12490,12490,12490,12490,0
20230906,132700,276582390,12490,12490,12490,12490,0
20230906,132600,276582390,12490,12440,12490,12440,111
20230906,132500,275201000,12440,12440,12440,12440,126
20230906,132400,273633560,12450,12450,12450,12450,0
20230906,132300,273633560,12450,12450,12450,12450,100
20230906,132200,272388560,12430,12430,12430,12430,0
20230906,132100,272388560,12430,12430,12430,12430,0
20230906,132000,272388560,12430,12430,12430,12430,0
20230906,131900,272388560,12430,12430,12430,12430,0
20230906,131800,272388560,12430,12430,12430,12430,0
20230906,131700,272388560,12430,12430,12430,12430,0
20230906,131600,272388560,12430,12430,12430,12430,0
20230906,131500,272388560,12430,12430,12430,12430,1
20230906,131400,272376130,12420,12420,12420,12420,0
20230906,131300,272376130,12420,12420,12420,12420,0
20230906,131200,272376130,12420,12430,12430,12420,810
20230906,131100,262314630,12430,12430,12430,12430,0
20230906,131000,262314630,12430,12430,12430,12430,10
20230906,130900,262190330,12420,12440,12440,12420,1251
20230906,130800,246647430,12430,12430,12430,12430,0
20230906,130700,246647430,12430,12430,12430,12430,143
20230906,130600,244869940,12430,12450,12450,12430,1929
20230906,130500,220884670,12460,12450,12460,12450,610
20230906,130400,213290070,12460,12470,12470,12460,578
20230906,130300,206085670,12470,12470,12470,12470,551
20230906,130200,199214700,12470,12470,12470,12470,50
20230906,130100,198591200,12470,12470,12470,12470,0
20230906,130000,198591200,12470,12480,12480,12470,1030
20230906,125900,185737100,12470,12470,12470,12470,0
20230906,125800,185737100,12470,12470,12470,12470,0
20230906,125700,185737100,12470,12470,12470,12470,100
20230906,125600,184490100,12470,12470,12470,12470,0
20230906,125500,184490100,12470,12480,12480,12470,466
20230906,125400,178675910,12490,12490,12490,12490,0
20230906,125300,178675910,12490,12490,12490,12490,0
20230906,125200,178675910,12490,12490,12490,12490,14
20230906,125100,178501050,12490,12500,12500,12490,1043
20230906,125000,165465970,12530,12530,12530,12530,0
20230906,124900,165465970,12530,12530,12530,12530,0
20230906,124800,165465970,12530,12530,12530,12530,0
20230906,124700,165465970,12530,12530,12530,12530,0
20230906,124600,165465970,12530,12530,12530,12530,0
20230906,124500,165465970,12530,12530,12530,12530,0
20230906,124400,165465970,12530,12530,12530,12530,0
20230906,124300,165465970,12530,12530,12530,12530,0
20230906,124200,165465970,12530,12530,12530,12530,0
20230906,124100,165465970,12530,12530,12530,12530,1
20230906,124000,165453440,12510,12540,12540,12510,102
20230906,123900,164177390,12540,12540,12540,12540,0
20230906,123800,164177390,12540,12540,12540,12540,0
20230906,123700,164177390,12540,12540,12540,12540,0
20230906,123600,164177390,12540,12540,12540,12540,1
20230906,123500,164164850,12490,12490,12490,12490,0
20230906,123400,164164850,12490,12490,12490,12490,0
20230906,123300,164164850,12490,12490,12490,12490,0
20230906,123200,164164850,12490,12490,12490,12490,0
20230906,123100,164164850,12490,12490,12490,12490,0
20230906,123000,164164850,12490,12490,12490,12490,0
20230906,122900,164164850,12490,12490,12490,12490,0
20230906,122800,164164850,12490,12490,12490,12490,117
20230906,122700,162703520,12490,12490,12490,12490,0
20230906,122600,162703520,12490,12490,12490,12490,20
20230906,122500,162453720,12490,12510,12510,12490,1365
20230906,122400,145392860,12520,12520,12520,12520,0
20230906,122300,145392860,12520,12520,12520,12520,0
20230906,122200,145392860,12520,12520,12520,12520,0
20230906,122100,145392860,12520,12520,12520,12520,60
20230906,122000,144641660,12510,12510,12510,12510,0
20230906,121900,144641660,12510,12510,12510,12510,0
20230906,121800,144641660,12510,12510,12510,12510,0
20230906,121700,144641660,12510,12510,12510,12510,0
20230906,121600,144641660,12510,12510,12510,12510,0
20230906,121500,144641660,12510,12510,12510,12510,0
20230906,121400,144641660,12510,12510,12510,12510,233
20230906,121300,141726830,12520,12520,12520,12520,0
20230906,121200,141726830,12520,12520,12520,12520,0
20230906,121100,141726830,12520,12520,12520,12520,0
20230906,121000,141726830,12520,12520,12520,12520,0
20230906,120900,141726830,12520,12520,12520,12520,0
20230906,120800,141726830,12520,12530,12530,12520,30
20230906,120700,141351130,12500,12500,12500,12500,0
20230906,120600,141351130,12500,12500,12500,12500,0
20230906,120500,141351130,12500,12500,12500,12500,0
20230906,120400,141351130,12500,12500,12500,12500,0
20230906,120300,141351130,12500,12500,12500,12500,0
20230906,120200,141351130,12500,12500,12500,12500,0
20230906,120100,141351130,12500,12500,12500,12500,0
20230906,120000,141351130,12500,12500,12500,12500,0
20230906,115900,141351130,12500,12510,12510,12500,605
20230906,115800,133785000,12510,12510,12510,12510,0
20230906,115700,133785000,12510,12510,12510,12510,0
20230906,115600,133785000,12510,12510,12510,12510,200
20230906,115500,131283000,12510,12510,12510,12510,52
20230906,115400,130632480,12520,12520,12520,12520,0
20230906,115300,130632480,12520,12520,12520,12520,0
20230906,115200,130632480,12520,12520,12520,12520,47
20230906,115100,130044040,12510,12510,12510,12510,0
20230906,115000,130044040,12510,12510,12510,12510,0
20230906,114900,130044040,12510,12510,12510,12510,0
20230906,114800,130044040,12510,12510,12510,12510,6
20230906,114700,129968980,12540,12540,12540,12540,0
20230906,114600,129968980,12540,12540,12540,12540,1
20230906,114500,129956440,12540,12540,12540,12540,1
20230906,114400,129943900,12550,12550,12550,12550,0
20230906,114300,129943900,12550,12550,12550,12550,0
20230906,114200,129943900,12550,12550,12550,12550,0
20230906,114100,129943900,12550,12550,12550,12550,0
20230906,114000,129943900,12550,12550,12550,12550,0
20230906,113900,129943900,12550,12550,12550,12550,0
20230906,113800,129943900,12550,12550,12550,12550,0
20230906,113700,129943900,12550,12550,12550,12550,0
20230906,113600,129943900,12550,12510,12550,12500,1028
20230906,113500,117086970,12510,12520,12520,12510,170
20230906,113400,114959570,12520,12530,12530,12520,800
20230906,113300,104941430,12530,12530,12530,12530,0
20230906,113200,104941430,12530,12540,12540,12530,30
20230906,113100,104565480,12540,12540,12540,12540,19
20230906,113000,104327220,12550,12550,12550,12550,0
20230906,112900,104327220,12550,12550,12550,12550,0
20230906,112800,104327220,12550,12550,12550,12550,0
20230906,112700,104327220,12550,12550,12550,12550,0
20230906,112600,104327220,12550,12550,12550,12550,0
20230906,112500,104327220,12550,12550,12550,12550,0
20230906,112400,104327220,12550,12550,12550,12550,0
20230906,112300,104327220,12550,12550,12550,12550,1
20230906,112200,104314670,12570,12570,12570,12570,0
20230906,112100,104314670,12570,12570,12570,12570,0
20230906,112000,104314670,12570,12570,12570,12570,0
20230906,111900,104314670,12570,12570,12570,12570,20
20230906,111800,104063270,12570,12570,12570,12570,2
20230906,111700,104038130,12570,12570,12570,12570,0
20230906,111600,104038130,12570,12570,12570,12570,1
20230906,111500,104025560,12520,12520,12520,12520,0
20230906,111400,104025560,12520,12520,12520,12520,0
20230906,111300,104025560,12520,12520,12520,12520,0
20230906,111200,104025560,12520,12520,12520,12520,0
20230906,111100,104025560,12520,12520,12520,12520,0
20230906,111000,104025560,12520,12530,12530,12520,126
20230906,110900,102447040,12530,12530,12530,12530,50
20230906,110800,101820540,12540,12540,12540,12540,80
20230906,110700,100817340,12540,12540,12540,12540,0
20230906,110600,100817340,12540,12540,12540,12540,10
20230906,110500,100691940,12540,12540,12540,12540,0
20230906,110400,100691940,12540,12540,12540,12540,0
20230906,110300,100691940,12540,12540,12540,12540,20
20230906,110200,100441140,12570,12570,12570,12570,0
20230906,110100,100441140,12570,12570,12570,12570,50
20230906,110000,99812640,12520,12530,12530,12520,150
20230906,105900,97933420,12540,12540,12540,12540,0
20230906,105800,97933420,12540,12540,12540,12530,160
20230906,105700,95927160,12540,12540,12540,12540,30
20230906,105600,95550960,12540,12540,12540,12540,50
20230906,105500,94923960,12540,12540,12540,12540,0
20230906,105400,94923960,12540,12540,12540,12540,0
20230906,105300,94923960,12540,12540,12540,12540,0
20230906,105200,94923960,12540,12540,12540,12540,22
20230906,105100,94648080,12540,12540,12540,12540,40
20230906,105000,94146480,12560,12560,12560,12560,0
20230906,104900,94146480,12560,12560,12560,12560,0
20230906,104800,94146480,12560,12560,12560,12560,0
20230906,104700,94146480,12560,12560,12560,12560,1
20230906,104600,94133920,12540,12540,12540,12540,25
20230906,104500,93820420,12540,12540,12540,12540,0
20230906,104400,93820420,12540,12540,12540,12540,0
20230906,104300,93820420,12540,12560,12560,12540,140
20230906,104200,92064420,12570,12570,12570,12570,10
20230906,104100,91938720,12580,12580,12580,12580,10
20230906,104000,91812920,12540,12540,12540,12540,0
20230906,103900,91812920,12540,12540,12540,12540,0
20230906,103800,91812920,12540,12540,12540,12540,0
20230906,103700,91812920,12540,12540,12540,12540,0
20230906,103600,91812920,12540,12540,12540,12540,114
20230906,103500,90383360,12540,12590,12590,12540,404
20230906,103400,85313610,12600,12600,12600,12600,1
20230906,103300,85301010,12590,12590,12590,12590,0
20230906,103200,85301010,12590,12590,12590,12590,0
20230906,103100,85301010,12590,12600,12600,12590,85
20230906,103000,84230110,12600,12600,12600,12600,10
20230906,102900,84104110,12600,12600,12600,12600,10
20230906,102800,83978110,12600,12600,12600,12600,8
20230906,102700,83877310,12590,12590,12590,12590,1
20230906,102600,83864720,12580,12580,12580,12580,1
20230906,102500,83852140,12550,12550,12550,12550,30
20230906,102400,83475640,12550,12550,12550,12550,0
20230906,102300,83475640,12550,12550,12550,12550,0
20230906,102200,83475640,12550,12550,12550,12550,0
20230906,102100,83475640,12550,12550,12550,12550,3
20230906,102000,83437990,12550,12550,12550,12550,0
20230906,101900,83437990,12550,12550,12550,12550,0
20230906,101800,83437990,12550,12550,12550,12550,0
20230906,101700,83437990,12550,12560,12560,12550,1211
20230906,101600,68236960,12570,12570,12570,12570,110
20230906,101500,66854260,12560,12560,12560,12560,0
20230906,101400,66854260,12560,12560,12560,12560,0
20230906,101300,66854260,12560,12560,12560,12560,0
20230906,101200,66854260,12560,12560,12560,12560,0
20230906,101100,66854260,12560,12560,12560,12560,0
20230906,101000,66854260,12560,12560,12560,12560,0
20230906,100900,66854260,12560,12560,12560,12560,0
20230906,100800,66854260,12560,12560,12560,12560,0
20230906,100700,66854260,12560,12560,12560,12560,0
20230906,100600,66854260,12560,12560,12560,12560,0
20230906,100500,66854260,12560,12560,12560,12560,0
20230906,100400,66854260,12560,12560,12560,12560,0
20230906,100300,66854260,12560,12560,12560,12560,0
20230906,100200,66854260,12560,12560,12560,12560,0
20230906,100100,66854260,12560,12560,12560,12560,0
20230906,100000,66854260,12560,12560,12560,12560,0
20230906,095900,66854260,12560,12560,12560,12560,0
20230906,095800,66854260,12560,12560,12560,12560,0
20230906,095700,66854260,12560,12560,12560,12560,0
20230906,095600,66854260,12560,12560,12560,12560,0
20230906,095500,66854260,12560,12560,12560,12560,0
20230906,095400,66854260,12560,12560,12560,12560,0
20230906,095300,66854260,12560,12560,12560,12560,14
20230906,095200,66678420,12600,12600,12600,12600,0
20230906,095100,66678420,12600,12600,12600,12600,40
20230906,095000,66174420,12600,12590,12600,12590,4
20230906,094900,66124030,12550,12550,12550,12550,0
20230906,094800,66124030,12550,12550,12550,12550,0
20230906,094700,66124030,12550,12550,12550,12550,0
20230906,094600,66124030,12550,12550,12550,12550,549
20230906,094500,59234080,12560,12560,12560,12560,0
20230906,094400,59234080,12560,12560,12560,12560,0
20230906,094300,59234080,12560,12560,12560,12560,121
20230906,094200,57714320,12560,12560,12560,12560,0
20230906,094100,57714320,12560,12560,12560,12560,13
20230906,094000,57551040,12560,12560,12560,12560,0
20230906,093900,57551040,12560,12570,12570,12560,24
20230906,093800,57249590,12570,12570,12570,12570,193
20230906,093700,54823580,12640,12640,12640,12640,10
20230906,093600,54697180,12570,12570,12570,12570,0
20230906,093500,54697180,12570,12570,12570,12570,0
20230906,093400,54697180,12570,12580,12580,12570,111
20230906,093300,53301800,12580,12580,12580,12580,3
20230906,093200,53264060,12560,12560,12560,12560,0
20230906,093100,53264060,12560,12610,12640,12560,201
20230906,093000,50726280,12620,12620,12620,12620,0
20230906,092900,50726280,12620,12620,12620,12620,100
20230906,092800,49464280,12630,12630,12630,12630,4
20230906,092700,49413760,12630,12530,12630,12530,400
20230906,092600,44374280,12520,12550,12550,12520,665
20230906,092500,36040440,12560,12560,12560,12560,0
20230906,092400,36040440,12560,12560,12560,12560,4
20230906,092300,35990200,12560,12560,12560,12560,0
20230906,092200,35990200,12560,12560,12560,12560,0
20230906,092100,35990200,12560,12570,12570,12560,7
20230906,092000,35902270,12550,12550,12550,12550,549
20230906,091900,29012320,12550,12560,12560,12550,459
20230906,091800,23251390,12560,12580,12580,12560,381
20230906,091700,18463370,12580,12580,12580,12580,21
20230906,091600,18199190,12580,12580,12580,12580,169
20230906,091500,16073170,12580,12580,12580,12580,0
20230906,091400,16073170,12580,12580,12580,12580,0
20230906,091300,16073170,12580,12580,12580,12580,400
20230906,091200,11041170,12580,12590,12590,12580,3
20230906,091100,11003420,12580,12580,12580,12580,0
20230906,091000,11003420,12580,12580,12580,12580,0
20230906,090900,11003420,12580,12570,12580,12570,115
20230906,090800,9557860,12560,12560,12560,12560,3
20230906,090700,9520180,12560,12560,12560,12560,75
20230906,090600,8578180,12560,12560,12560,12560,1
20230906,090500,8565620,12550,12550,12550,12550,0
20230906,090400,8565620,12550,12620,12620,12550,303
20230906,090300,4760890,12620,12620,12620,12620,0
20230906,090200,4760890,12620,12620,12620,12620,0
20230906,090100,4760890,12620,12560,12620,12550,45
20230906,090000,4195310,12620,12550,12620,12550,334