KissMeData/159010/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,200700,600610060,12300,12300,12300,12300,1328
20230907,200600,600610060,12300,12300,12300,12300,0
20230907,200500,600610060,12300,12300,12300,12300,0
20230907,200400,600610060,12300,12300,12300,12300,0
20230907,200300,600610060,12300,12300,12300,12300,0
20230907,200200,600610060,12300,12300,12300,12300,0
20230907,200100,600610060,12300,12300,12300,12300,0
20230907,200000,600610060,12300,12300,12300,12300,0
20230907,195900,600610060,12300,12300,12300,12300,0
20230907,195800,600610060,12300,12300,12300,12300,0
20230907,195700,600610060,12300,12300,12300,12300,0
20230907,195600,600610060,12300,12300,12300,12300,0
20230907,195500,600610060,12300,12300,12300,12300,0
20230907,195400,600610060,12300,12300,12300,12300,0
20230907,195300,600610060,12300,12300,12300,12300,0
20230907,195200,600610060,12300,12300,12300,12300,0
20230907,195100,600610060,12300,12300,12300,12300,0
20230907,195000,600610060,12300,12300,12300,12300,0
20230907,194900,600610060,12300,12300,12300,12300,0
20230907,194800,600610060,12300,12300,12300,12300,0
20230907,194700,600610060,12300,12300,12300,12300,0
20230907,194600,600610060,12300,12300,12300,12300,0
20230907,194500,600610060,12300,12300,12300,12300,0
20230907,194400,600610060,12300,12300,12300,12300,0
20230907,194300,600610060,12300,12300,12300,12300,0
20230907,194200,600610060,12300,12300,12300,12300,0
20230907,194100,600610060,12300,12300,12300,12300,0
20230907,194000,600610060,12300,12300,12300,12300,0
20230907,193900,600610060,12300,12300,12300,12300,0
20230907,193800,600610060,12300,12300,12300,12300,0
20230907,193700,600610060,12300,12300,12300,12300,1328
20230907,193600,600610060,12300,12300,12300,12300,0
20230907,193500,600610060,12300,12300,12300,12300,0
20230907,193400,600610060,12300,12300,12300,12300,0
20230907,193300,600610060,12300,12300,12300,12300,0
20230907,193200,600610060,12300,12300,12300,12300,0
20230907,193100,600610060,12300,12300,12300,12300,0
20230907,193000,600610060,12300,12300,12300,12300,0
20230907,192900,600610060,12300,12300,12300,12300,0
20230907,192800,600610060,12300,12300,12300,12300,0
20230907,192700,600610060,12300,12300,12300,12300,0
20230907,192600,600610060,12300,12300,12300,12300,0
20230907,192500,600610060,12300,12300,12300,12300,0
20230907,192400,600610060,12300,12300,12300,12300,0
20230907,192300,600610060,12300,12300,12300,12300,0
20230907,192200,600610060,12300,12300,12300,12300,0
20230907,192100,600610060,12300,12300,12300,12300,0
20230907,192000,600610060,12300,12300,12300,12300,0
20230907,191900,600610060,12300,12300,12300,12300,0
20230907,191800,600610060,12300,12300,12300,12300,0
20230907,191700,600610060,12300,12300,12300,12300,0
20230907,191600,600610060,12300,12300,12300,12300,0
20230907,191500,600610060,12300,12300,12300,12300,0
20230907,191400,600610060,12300,12300,12300,12300,0
20230907,191300,600610060,12300,12300,12300,12300,0
20230907,191200,600610060,12300,12300,12300,12300,0
20230907,191100,600610060,12300,12300,12300,12300,0
20230907,191000,600610060,12300,12300,12300,12300,0
20230907,190900,600610060,12300,12300,12300,12300,0
20230907,190800,600610060,12300,12300,12300,12300,0
20230907,190700,600610060,12300,12300,12300,12300,1328
20230907,190600,600610060,12300,12300,12300,12300,0
20230907,190500,600610060,12300,12300,12300,12300,0
20230907,190400,600610060,12300,12300,12300,12300,0
20230907,190300,600610060,12300,12300,12300,12300,0
20230907,190200,600610060,12300,12300,12300,12300,0
20230907,190100,600610060,12300,12300,12300,12300,0
20230907,190000,600610060,12300,12300,12300,12300,0
20230907,185900,600610060,12300,12300,12300,12300,0
20230907,185800,600610060,12300,12300,12300,12300,0
20230907,185700,600610060,12300,12300,12300,12300,0
20230907,185600,600610060,12300,12300,12300,12300,0
20230907,185500,600610060,12300,12300,12300,12300,0
20230907,185400,600610060,12300,12300,12300,12300,0
20230907,185300,600610060,12300,12300,12300,12300,0
20230907,185200,600610060,12300,12300,12300,12300,0
20230907,185100,600610060,12300,12300,12300,12300,0
20230907,185000,600610060,12300,12300,12300,12300,0
20230907,184900,600610060,12300,12300,12300,12300,0
20230907,184800,600610060,12300,12300,12300,12300,0
20230907,184700,600610060,12300,12300,12300,12300,0
20230907,184600,600610060,12300,12300,12300,12300,0
20230907,184500,600610060,12300,12300,12300,12300,0
20230907,184400,600610060,12300,12300,12300,12300,0
20230907,184300,600610060,12300,12300,12300,12300,0
20230907,184200,600610060,12300,12300,12300,12300,0
20230907,184100,600610060,12300,12300,12300,12300,0
20230907,184000,600610060,12300,12300,12300,12300,0
20230907,183900,600610060,12300,12300,12300,12300,0
20230907,183800,600610060,12300,12300,12300,12300,0
20230907,183700,600610060,12300,12300,12300,12300,1328
20230907,183600,600610060,12300,12300,12300,12300,0
20230907,183500,600610060,12300,12300,12300,12300,0
20230907,183400,600610060,12300,12300,12300,12300,0
20230907,183300,600610060,12300,12300,12300,12300,0
20230907,183200,600610060,12300,12300,12300,12300,0
20230907,183100,600610060,12300,12300,12300,12300,0
20230907,183000,600610060,12300,12300,12300,12300,0
20230907,182900,600610060,12300,12300,12300,12300,0
20230907,182800,600610060,12300,12300,12300,12300,0
20230907,182700,600610060,12300,12300,12300,12300,0
20230907,182600,600610060,12300,12300,12300,12300,0
20230907,182500,600610060,12300,12300,12300,12300,0
20230907,182400,600610060,12300,12300,12300,12300,0
20230907,182300,600610060,12300,12300,12300,12300,0
20230907,182200,600610060,12300,12300,12300,12300,0
20230907,182100,600610060,12300,12300,12300,12300,0
20230907,182000,600610060,12300,12300,12300,12300,0
20230907,181900,600610060,12300,12300,12300,12300,0
20230907,181800,600610060,12300,12300,12300,12300,0
20230907,181700,600610060,12300,12300,12300,12300,0
20230907,181600,600610060,12300,12300,12300,12300,0
20230907,181500,600610060,12300,12300,12300,12300,0
20230907,181400,600610060,12300,12300,12300,12300,0
20230907,181300,600610060,12300,12300,12300,12300,0
20230907,181200,600610060,12300,12300,12300,12300,0
20230907,181100,600610060,12300,12300,12300,12300,0
20230907,181000,600610060,12300,12300,12300,12300,0
20230907,180900,600610060,12300,12300,12300,12300,0
20230907,180800,600610060,12300,12300,12300,12300,0
20230907,180700,600610060,12300,12300,12300,12300,1328
20230907,180600,600610060,12300,12300,12300,12300,0
20230907,180500,600610060,12300,12300,12300,12300,0
20230907,180400,600610060,12300,12300,12300,12300,0
20230907,180300,600610060,12300,12300,12300,12300,0
20230907,180200,600610060,12300,12300,12300,12300,0
20230907,180100,600610060,12300,12300,12300,12300,0
20230907,180000,600610060,12300,12300,12300,12300,0
20230907,175900,600610060,12300,12300,12300,12300,0
20230907,175800,600610060,12300,12300,12300,12300,0
20230907,175700,600610060,12300,12300,12300,12300,0
20230907,175600,600610060,12300,12300,12300,12300,0
20230907,175500,600610060,12300,12300,12300,12300,0
20230907,175400,600610060,12300,12300,12300,12300,0
20230907,175300,600610060,12300,12300,12300,12300,0
20230907,175200,600610060,12300,12300,12300,12300,0
20230907,175100,600610060,12300,12300,12300,12300,0
20230907,175000,600610060,12300,12300,12300,12300,0
20230907,174900,600610060,12300,12300,12300,12300,0
20230907,174800,600610060,12300,12300,12300,12300,0
20230907,174700,600610060,12300,12300,12300,12300,0
20230907,174600,600610060,12300,12300,12300,12300,0
20230907,174500,600610060,12300,12300,12300,12300,0
20230907,174400,600610060,12300,12300,12300,12300,0
20230907,174300,600610060,12300,12300,12300,12300,0
20230907,174200,600610060,12300,12300,12300,12300,0
20230907,174100,600610060,12300,12300,12300,12300,0
20230907,174000,600610060,12300,12300,12300,12300,0
20230907,173900,600610060,12300,12300,12300,12300,0
20230907,173800,600610060,12300,12300,12300,12300,0
20230907,173700,600610060,12300,12300,12300,12300,1328
20230907,173600,600610060,12300,12300,12300,12300,0
20230907,173500,600610060,12300,12300,12300,12300,0
20230907,173400,600610060,12300,12300,12300,12300,0
20230907,173300,600610060,12300,12300,12300,12300,0
20230907,173200,600610060,12300,12300,12300,12300,0
20230907,173100,600610060,12300,12300,12300,12300,0
20230907,173000,600610060,12300,12300,12300,12300,0
20230907,172900,600610060,12300,12300,12300,12300,0
20230907,172800,600610060,12300,12300,12300,12300,0
20230907,172700,600610060,12300,12300,12300,12300,0
20230907,172600,600610060,12300,12300,12300,12300,0
20230907,172500,600610060,12300,12300,12300,12300,0
20230907,172400,600610060,12300,12300,12300,12300,0
20230907,172300,600610060,12300,12300,12300,12300,0
20230907,172200,600610060,12300,12300,12300,12300,0
20230907,172100,600610060,12300,12300,12300,12300,0
20230907,172000,600610060,12300,12300,12300,12300,0
20230907,171900,600610060,12300,12300,12300,12300,0
20230907,171800,600610060,12300,12300,12300,12300,0
20230907,171700,600610060,12300,12300,12300,12300,0
20230907,171600,600610060,12300,12300,12300,12300,0
20230907,171500,600610060,12300,12300,12300,12300,0
20230907,171400,600610060,12300,12300,12300,12300,0
20230907,171300,600610060,12300,12300,12300,12300,0
20230907,171200,600610060,12300,12300,12300,12300,0
20230907,171100,600610060,12300,12300,12300,12300,0
20230907,171000,600610060,12300,12300,12300,12300,0
20230907,170900,600610060,12300,12300,12300,12300,0
20230907,170800,600610060,12300,12300,12300,12300,0
20230907,170700,600610060,12300,12300,12300,12300,1328
20230907,170600,600610060,12300,12300,12300,12300,0
20230907,170500,600610060,12300,12300,12300,12300,0
20230907,170400,600610060,12300,12300,12300,12300,0
20230907,170300,600610060,12300,12300,12300,12300,0
20230907,170200,600610060,12300,12300,12300,12300,0
20230907,170100,600610060,12300,12300,12300,12300,0
20230907,170000,600610060,12300,12300,12300,12300,0
20230907,165900,600610060,12300,12300,12300,12300,0
20230907,165800,600610060,12300,12300,12300,12300,0
20230907,165700,600610060,12300,12300,12300,12300,0
20230907,165600,600610060,12300,12300,12300,12300,0
20230907,165500,600610060,12300,12300,12300,12300,0
20230907,165400,600610060,12300,12300,12300,12300,0
20230907,165300,600610060,12300,12300,12300,12300,0
20230907,165200,600610060,12300,12300,12300,12300,0
20230907,165100,600610060,12300,12300,12300,12300,0
20230907,165000,600610060,12300,12300,12300,12300,0
20230907,164900,600610060,12300,12300,12300,12300,0
20230907,164800,600610060,12300,12300,12300,12300,0
20230907,164700,600610060,12300,12300,12300,12300,0
20230907,164600,600610060,12300,12300,12300,12300,0
20230907,164500,600610060,12300,12300,12300,12300,0
20230907,164400,600610060,12300,12300,12300,12300,0
20230907,164300,600610060,12300,12300,12300,12300,0
20230907,164200,600610060,12300,12300,12300,12300,0
20230907,164100,600610060,12300,12300,12300,12300,0
20230907,164000,600610060,12300,12300,12300,12300,0
20230907,163900,600610060,12300,12300,12300,12300,0
20230907,163800,600610060,12300,12300,12300,12300,0
20230907,163700,600610060,12300,12300,12300,12300,1328
20230907,163600,600610060,12300,12300,12300,12300,0
20230907,163500,600610060,12300,12300,12300,12300,0
20230907,163400,600610060,12300,12300,12300,12300,0
20230907,163300,600610060,12300,12300,12300,12300,0
20230907,163200,600610060,12300,12300,12300,12300,0
20230907,163100,600610060,12300,12300,12300,12300,0
20230907,163000,600610060,12300,12300,12300,12300,0
20230907,162900,600610060,12300,12300,12300,12300,0
20230907,162800,600610060,12300,12300,12300,12300,0
20230907,162700,600610060,12300,12300,12300,12300,0
20230907,162600,600610060,12300,12300,12300,12300,0
20230907,162500,600610060,12300,12300,12300,12300,0
20230907,162400,600610060,12300,12300,12300,12300,0
20230907,162300,600610060,12300,12300,12300,12300,0
20230907,162200,600610060,12300,12300,12300,12300,0
20230907,162100,600610060,12300,12300,12300,12300,0
20230907,162000,600610060,12300,12300,12300,12300,0
20230907,161900,600610060,12300,12300,12300,12300,0
20230907,161800,600610060,12300,12300,12300,12300,0
20230907,161700,600610060,12300,12300,12300,12300,0
20230907,161600,600610060,12300,12300,12300,12300,0
20230907,161500,600610060,12300,12300,12300,12300,0
20230907,161400,600610060,12300,12300,12300,12300,0
20230907,161300,600610060,12300,12300,12300,12300,0
20230907,161200,600610060,12300,12300,12300,12300,0
20230907,161100,600610060,12300,12300,12300,12300,0
20230907,161000,600610060,12300,12300,12300,12300,0
20230907,160900,600610060,12300,12300,12300,12300,0
20230907,160800,600610060,12300,12300,12300,12300,0
20230907,160700,600610060,12300,12300,12300,12300,1328
20230907,160600,600610060,12300,12300,12300,12300,0
20230907,160500,600610060,12300,12300,12300,12300,0
20230907,160400,600610060,12300,12300,12300,12300,0
20230907,160300,600610060,12300,12300,12300,12300,0
20230907,160200,600610060,12300,12300,12300,12300,0
20230907,160100,600610060,12300,12300,12300,12300,0
20230907,160000,600610060,12300,12300,12300,12300,0
20230907,155900,600610060,12300,12300,12300,12300,0
20230907,155800,600610060,12300,12300,12300,12300,0
20230907,155700,600610060,12300,12300,12300,12300,0
20230907,155600,600610060,12300,12300,12300,12300,0
20230907,155500,600610060,12300,12300,12300,12300,0
20230907,155400,600610060,12300,12300,12300,12300,0
20230907,155300,600610060,12300,12300,12300,12300,0
20230907,155200,600610060,12300,12300,12300,12300,0
20230907,155100,600610060,12300,12300,12300,12300,0
20230907,155000,600610060,12300,12300,12300,12300,0
20230907,154900,600610060,12300,12300,12300,12300,0
20230907,154800,600610060,12300,12300,12300,12300,0
20230907,154700,600610060,12300,12300,12300,12300,0
20230907,154600,600610060,12300,12300,12300,12300,0
20230907,154500,600610060,12300,12300,12300,12300,0
20230907,154400,600610060,12300,12300,12300,12300,0
20230907,154300,600610060,12300,12300,12300,12300,0
20230907,154200,600610060,12300,12300,12300,12300,0
20230907,154100,600610060,12300,12300,12300,12300,0
20230907,154000,600610060,12300,12300,12300,12300,0
20230907,153900,600610060,12300,12300,12300,12300,0
20230907,153800,600610060,12300,12300,12300,12300,0
20230907,153700,600610060,12300,12300,12300,12300,1328
20230907,153600,600610060,12300,12300,12300,12300,0
20230907,153500,600610060,12300,12300,12300,12300,0
20230907,153400,600610060,12300,12300,12300,12300,0
20230907,153300,600610060,12300,12300,12300,12300,0
20230907,153200,600610060,12300,12300,12300,12300,0
20230907,153100,600610060,12300,12300,12300,12300,0
20230907,153000,600610060,12300,12300,12300,12300,1328
20230907,152900,584275660,12210,12210,12210,12210,0
20230907,152800,584275660,12210,12210,12210,12210,0
20230907,152700,584275660,12210,12210,12210,12210,0
20230907,152600,584275660,12210,12210,12210,12210,0
20230907,152500,584275660,12210,12210,12210,12210,0
20230907,152400,584275660,12210,12210,12210,12210,0
20230907,152300,584275660,12210,12210,12210,12210,0
20230907,152200,584275660,12210,12210,12210,12210,0
20230907,152100,584275660,12210,12210,12210,12210,0
20230907,152000,584275660,12210,12210,12210,12210,0
20230907,151900,584275660,12210,12210,12210,12210,0
20230907,151800,584275660,12210,12170,12210,12170,118
20230907,151700,582839220,12170,12190,12190,12170,67
20230907,151600,582023630,12170,12170,12170,12170,1
20230907,151500,582011460,12170,12170,12170,12170,0
20230907,151400,582011460,12170,12190,12190,12170,76
20230907,151300,581085520,12190,12180,12190,12170,321
20230907,151200,577175740,12190,12190,12190,12190,0
20230907,151100,577175740,12190,12190,12190,12190,0
20230907,151000,577175740,12190,12190,12190,12190,0
20230907,150900,577175740,12190,12190,12190,12190,0
20230907,150800,577175740,12190,12190,12190,12190,0
20230907,150700,577175740,12190,12190,12190,12190,0
20230907,150600,577175740,12190,12190,12190,12190,0
20230907,150500,577175740,12190,12190,12190,12190,7
20230907,150400,577090410,12270,12270,12270,12270,0
20230907,150300,577090410,12270,12270,12270,12270,0
20230907,150200,577090410,12270,12210,12270,12210,22
20230907,150100,576821370,12200,12190,12200,12190,119
20230907,150000,575370110,12190,12150,12190,12150,104
20230907,145900,574104330,12150,12150,12150,12150,200
20230907,145800,571674330,12150,12150,12150,12150,0
20230907,145700,571674330,12150,12150,12150,12150,100
20230907,145600,570459330,12150,12150,12150,12150,75
20230907,145500,569548080,12160,12160,12160,12160,8
20230907,145400,569450800,12150,12140,12150,12140,58
20230907,145300,568746200,12100,12100,12100,12100,0
20230907,145200,568746200,12100,12100,12100,12100,0
20230907,145100,568746200,12100,12100,12100,12100,0
20230907,145000,568746200,12100,12100,12100,12100,0
20230907,144900,568746200,12100,12140,12140,12100,2000
20230907,144800,544523520,12140,12140,12140,12140,0
20230907,144700,544523520,12140,12140,12140,12140,0
20230907,144600,544523520,12140,12140,12140,12140,0
20230907,144500,544523520,12140,12140,12140,12140,500
20230907,144400,538453520,12140,12190,12190,12140,831
20230907,144300,528357990,12190,12190,12190,12190,0
20230907,144200,528357990,12190,12190,12190,12190,10
20230907,144100,528236090,12190,12190,12190,12190,0
20230907,144000,528236090,12190,12180,12190,12180,71
20230907,143900,527371240,12180,12180,12180,12180,10
20230907,143800,527249440,12180,12150,12180,12150,742
20230907,143700,518212280,12150,12150,12150,12150,0
20230907,143600,518212280,12150,12150,12150,12150,188
20230907,143500,515928080,12160,12150,12160,12150,98
20230907,143400,514736880,12150,12150,12150,12150,3
20230907,143300,514700430,12150,12150,12150,12150,297
20230907,143200,511091880,12150,12150,12150,12150,10
20230907,143100,510970380,12150,12150,12150,12150,0
20230907,143000,510970380,12150,12150,12150,12150,0
20230907,142900,510970380,12150,12150,12150,12150,200
20230907,142800,508540380,12150,12160,12160,12150,159
20230907,142700,506608030,12160,12160,12160,12160,16
20230907,142600,506413470,12160,12160,12160,12160,0
20230907,142500,506413470,12160,12160,12160,12160,11
20230907,142400,506279710,12160,12160,12160,12160,0
20230907,142300,506279710,12160,12160,12160,12160,0
20230907,142200,506279710,12160,12180,12180,12160,175
20230907,142100,504149450,12190,12190,12190,12190,0
20230907,142000,504149450,12190,12190,12190,12190,51
20230907,141900,503527760,12180,12180,12180,12180,10
20230907,141800,503405960,12180,12160,12180,12160,94
20230907,141700,502262350,12160,12170,12170,12160,71
20230907,141600,501398680,12180,12170,12180,12170,69
20230907,141500,500558270,12170,12170,12170,12170,13
20230907,141400,500400060,12170,12170,12170,12170,0
20230907,141300,500400060,12170,12170,12170,12170,0
20230907,141200,500400060,12170,12170,12170,12170,10
20230907,141100,500278360,12180,12180,12180,12180,0
20230907,141000,500278360,12180,12170,12180,12170,75
20230907,140900,499365290,12180,12190,12190,12180,98
20230907,140800,498171190,12190,12200,12200,12190,11
20230907,140700,498037090,12190,12190,12190,12190,1
20230907,140600,498024900,12200,12200,12200,12200,0
20230907,140500,498024900,12200,12200,12200,12200,132
20230907,140400,496414500,12200,12200,12200,12200,55
20230907,140300,495743500,12200,12210,12210,12200,500
20230907,140200,489643210,12210,12210,12210,12210,10
20230907,140100,489521110,12220,12220,12220,12220,506
20230907,140000,483337790,12220,12220,12220,12220,0
20230907,135900,483337790,12220,12220,12220,12220,6
20230907,135800,483264470,12220,12220,12220,12220,10
20230907,135700,483142270,12220,12220,12220,12220,65
20230907,135600,482347970,12220,12220,12220,12220,0
20230907,135500,482347970,12220,12220,12220,12220,10
20230907,135400,482225770,12220,12220,12220,12220,18
20230907,135300,482005810,12220,12220,12220,12220,28
20230907,135200,481663650,12220,12220,12220,12220,0
20230907,135100,481663650,12220,12230,12230,12220,60
20230907,135000,480929950,12220,12210,12220,12210,53
20230907,134900,480282700,12210,12210,12210,12210,0
20230907,134800,480282700,12210,12230,12230,12210,28
20230907,134700,479940620,12210,12210,12210,12210,39
20230907,134600,479464430,12210,12210,12210,12210,4
20230907,134500,479415590,12210,12210,12210,12210,61
20230907,134400,478670780,12210,12230,12230,12210,68
20230907,134300,477840300,12220,12220,12220,12220,0
20230907,134200,477840300,12220,12220,12220,12220,13
20230907,134100,477681440,12250,12250,12250,12250,10
20230907,134000,477558940,12260,12260,12260,12260,0
20230907,133900,477558940,12260,12240,12260,12240,40
20230907,133800,477068660,12260,12260,12260,12260,0
20230907,133700,477068660,12260,12260,12260,12260,0
20230907,133600,477068660,12260,12260,12260,12260,30
20230907,133500,476700860,12280,12280,12280,12280,0
20230907,133400,476700860,12280,12280,12280,12280,0
20230907,133300,476700860,12280,12280,12280,12280,0
20230907,133200,476700860,12280,12270,12280,12270,200
20230907,133100,474245570,12270,12300,12300,12270,380
20230907,133000,469575220,12300,12310,12310,12300,192
20230907,132900,467212770,12330,12330,12330,12330,0
20230907,132800,467212770,12330,12330,12330,12330,1
20230907,132700,467200440,12330,12330,12330,12330,0
20230907,132600,467200440,12330,12330,12330,12330,0
20230907,132500,467200440,12330,12330,12330,12330,0
20230907,132400,467200440,12330,12320,12330,12320,20
20230907,132300,466953940,12310,12320,12320,12310,92
20230907,132200,465820700,12350,12350,12350,12350,0
20230907,132100,465820700,12350,12350,12350,12350,0
20230907,132000,465820700,12350,12350,12350,12350,0
20230907,131900,465820700,12350,12340,12350,12340,290
20230907,131800,462240700,12370,12370,12370,12370,0
20230907,131700,462240700,12370,12370,12370,12370,0
20230907,131600,462240700,12370,12370,12370,12370,0
20230907,131500,462240700,12370,12370,12370,12370,2
20230907,131400,462215960,12370,12370,12370,12370,42
20230907,131300,461696420,12370,12370,12370,12370,9
20230907,131200,461585090,12370,12370,12370,12370,1
20230907,131100,461572720,12340,12340,12340,12340,0
20230907,131000,461572720,12340,12340,12360,12340,217
20230907,130900,458893590,12340,12340,12340,12340,159
20230907,130800,456931530,12350,12350,12350,12350,1
20230907,130700,456919180,12330,12330,12330,12330,0
20230907,130600,456919180,12330,12370,12370,12330,138
20230907,130500,455212320,12370,12370,12370,12370,0
20230907,130400,455212320,12370,12370,12370,12370,12
20230907,130300,455063880,12370,12370,12370,12370,2
20230907,130200,455039140,12370,12370,12370,12370,63
20230907,130100,454259830,12370,12370,12370,12370,10
20230907,130000,454136130,12370,12370,12370,12370,43
20230907,125900,453604220,12420,12420,12420,12420,0
20230907,125800,453604220,12420,12420,12420,12420,0
20230907,125700,453604220,12420,12420,12420,12420,0
20230907,125600,453604220,12420,12420,12420,12420,0
20230907,125500,453604220,12420,12420,12420,12420,3
20230907,125400,453566960,12400,12410,12410,12400,31
20230907,125300,453182260,12440,12440,12440,12440,10
20230907,125200,453057860,12450,12450,12450,12450,99
20230907,125100,451825310,12410,12410,12410,12410,1
20230907,125000,451812900,12440,12440,12440,12440,40
20230907,124900,451315300,12470,12470,12470,12470,1
20230907,124800,451302830,12480,12470,12480,12470,22
20230907,124700,451028410,12390,12480,12480,12390,53
20230907,124600,450371560,12500,12490,12500,12490,698
20230907,124500,441648610,12490,12440,12490,12440,149
20230907,124400,439793910,12450,12360,12450,12360,934
20230907,124300,428206090,12370,12300,12370,12300,833
20230907,124200,417919410,12300,12230,12300,12230,2732
20230907,124100,384374690,12220,12220,12220,12220,0
20230907,124000,384374690,12220,12220,12230,12220,113
20230907,123900,382993550,12210,12200,12210,12200,27
20230907,123800,382663930,12190,12190,12190,12190,0
20230907,123700,382663930,12190,12190,12190,12190,10
20230907,123600,382542030,12190,12200,12200,12190,50
20230907,123500,381932480,12190,12190,12190,12190,0
20230907,123400,381932480,12190,12190,12190,12190,1
20230907,123300,381920290,12190,12190,12190,12190,20
20230907,123200,381676490,12180,12180,12180,12180,65
20230907,123100,380884790,12170,12170,12170,12170,0
20230907,123000,380884790,12170,12170,12170,12170,240
20230907,122900,377963990,12190,12190,12190,12190,0
20230907,122800,377963990,12190,12180,12190,12180,56
20230907,122700,377281810,12190,12190,12190,12190,0
20230907,122600,377281810,12190,12190,12190,12190,30
20230907,122500,376916110,12190,12190,12190,12190,25
20230907,122400,376611360,12190,12180,12190,12180,38
20230907,122300,376148330,12180,12190,12190,12180,61
20230907,122200,375405260,12180,12180,12180,12180,0
20230907,122100,375405260,12180,12180,12180,12180,0
20230907,122000,375405260,12180,12180,12180,12180,10
20230907,121900,375283460,12180,12190,12190,12180,41
20230907,121800,374784070,12190,12190,12190,12190,0
20230907,121700,374784070,12190,12190,12190,12190,0
20230907,121600,374784070,12190,12180,12190,12180,217
20230907,121500,372140910,12150,12150,12150,12150,0
20230907,121400,372140910,12150,12150,12150,12150,0
20230907,121300,372140910,12150,12150,12150,12150,0
20230907,121200,372140910,12150,12150,12150,12150,0
20230907,121100,372140910,12150,12190,12190,12150,824
20230907,121000,362116670,12200,12200,12200,12200,5
20230907,120900,362055670,12190,12190,12190,12190,0
20230907,120800,362055670,12190,12190,12190,12190,0
20230907,120700,362055670,12190,12180,12190,12180,50
20230907,120600,361446480,12170,12170,12170,12170,74
20230907,120500,360545900,12180,12160,12180,12160,594
20230907,120400,353311260,12170,12170,12170,12170,0
20230907,120300,353311260,12170,12170,12170,12170,0
20230907,120200,353311260,12170,12170,12170,12170,40
20230907,120100,352824460,12180,12180,12180,12180,0
20230907,120000,352824460,12180,12180,12180,12180,0
20230907,115900,352824460,12180,12180,12180,12180,10
20230907,115800,352702660,12190,12190,12190,12190,45
20230907,115700,352154110,12200,12200,12200,12200,180
20230907,115600,349958110,12200,12200,12200,12200,10
20230907,115500,349836110,12200,12200,12200,12200,0
20230907,115400,349836110,12200,12200,12200,12200,267
20230907,115300,346578710,12200,12200,12200,12200,0
20230907,115200,346578710,12200,12200,12200,12200,10
20230907,115100,346456710,12210,12210,12210,12210,0
20230907,115000,346456710,12210,12210,12210,12210,0
20230907,114900,346456710,12210,12210,12210,12210,50
20230907,114800,345846210,12220,12220,12220,12220,3
20230907,114700,345809550,12210,12210,12210,12210,0
20230907,114600,345809550,12210,12210,12210,12210,10
20230907,114500,345687450,12210,12210,12210,12210,45
20230907,114400,345138000,12220,12220,12220,12220,0
20230907,114300,345138000,12220,12220,12220,12220,0
20230907,114200,345138000,12220,12220,12220,12220,7
20230907,114100,345052460,12220,12220,12220,12210,92
20230907,114000,343928910,12210,12210,12210,12210,0
20230907,113900,343928910,12210,12210,12210,12210,10
20230907,113800,343806810,12220,12220,12220,12220,0
20230907,113700,343806810,12220,12220,12220,12220,19
20230907,113600,343574630,12220,12220,12220,12220,41
20230907,113500,343073610,12210,12220,12220,12210,33
20230907,113400,342670450,12210,12210,12210,12210,0
20230907,113300,342670450,12210,12210,12210,12210,0
20230907,113200,342670450,12210,12210,12210,12210,0
20230907,113100,342670450,12210,12210,12210,12210,0
20230907,113000,342670450,12210,12210,12210,12210,0
20230907,112900,342670450,12210,12210,12210,12210,0
20230907,112800,342670450,12210,12210,12210,12210,47
20230907,112700,342096580,12210,12190,12210,12190,649
20230907,112600,334177840,12190,12190,12190,12190,0
20230907,112500,334177840,12190,12170,12190,12170,210
20230907,112400,331618190,12170,12160,12170,12160,81
20230907,112300,330632560,12160,12160,12160,12160,100
20230907,112200,329416560,12150,12140,12150,12140,66
20230907,112100,328614760,12140,12140,12140,12140,0
20230907,112000,328614760,12140,12140,12140,12140,44
20230907,111900,328080600,12140,12140,12140,12140,61
20230907,111800,327340060,12140,12120,12140,12120,71
20230907,111700,326478750,12130,12130,12130,12130,8
20230907,111600,326381710,12120,12120,12120,12120,0
20230907,111500,326381710,12120,12120,12120,12120,70
20230907,111400,325533310,12120,12120,12120,12120,0
20230907,111300,325533310,12120,12120,12120,12120,0
20230907,111200,325533310,12120,12120,12120,12120,10
20230907,111100,325412110,12130,12130,12130,12130,10
20230907,111000,325290810,12120,12110,12120,12110,924
20230907,110900,314092130,12110,12110,12110,12110,0
20230907,110800,314092130,12110,12110,12110,12110,0
20230907,110700,314092130,12110,12110,12110,12110,69
20230907,110600,313256540,12120,12120,12120,12120,0
20230907,110500,313256540,12120,12120,12120,12120,125
20230907,110400,311741540,12110,12110,12110,12110,1000
20230907,110300,299631540,12120,12120,12120,12120,132
20230907,110200,298031700,12110,12110,12110,12110,0
20230907,110100,298031700,12110,12110,12110,12110,0
20230907,110000,298031700,12110,12120,12120,12110,480
20230907,105900,292216140,12120,12140,12140,12120,1205
20230907,105800,277611440,12140,12140,12140,12140,193
20230907,105700,275268420,12150,12150,12150,12150,0
20230907,105600,275268420,12150,12150,12150,12150,2
20230907,105500,275244120,12140,12140,12140,12140,10
20230907,105400,275122720,12150,12150,12150,12150,0
20230907,105300,275122720,12150,12150,12150,12150,0
20230907,105200,275122720,12150,12150,12150,12150,0
20230907,105100,275122720,12150,12160,12160,12140,35
20230907,105000,274697300,12160,12150,12170,12150,240
20230907,104900,271777240,12140,12140,12140,12140,0
20230907,104800,271777240,12140,12120,12150,12120,409
20230907,104700,266810800,12120,12120,12120,12120,10
20230907,104600,266689600,12110,12110,12110,12110,47
20230907,104500,266120430,12110,12110,12110,12110,0
20230907,104400,266120430,12110,12110,12110,12110,10
20230907,104300,265999330,12120,12120,12120,12120,0
20230907,104200,265999330,12120,12110,12120,12110,10
20230907,104100,265878190,12100,12100,12100,12100,77
20230907,104000,264946490,12100,12100,12100,12100,0
20230907,103900,264946490,12100,12100,12100,12100,13
20230907,103800,264789190,12100,12100,12100,12100,21
20230907,103700,264535090,12110,12100,12110,12100,46
20230907,103600,263978480,12100,12110,12110,12100,335
20230907,103500,259922660,12100,12100,12100,12100,0
20230907,103400,259922660,12100,12100,12100,12100,10
20230907,103300,259801660,12110,12090,12110,12090,66
20230907,103200,259003530,12100,12100,12100,12100,20
20230907,103100,258761530,12100,12080,12100,12080,240
20230907,103000,255858190,12080,12080,12080,12080,20
20230907,102900,255616590,12080,12090,12090,12080,53
20230907,102800,254976250,12090,12090,12090,12090,74
20230907,102700,254081590,12080,12090,12090,12080,14
20230907,102600,253912430,12090,12090,12090,12090,3
20230907,102500,253876160,12090,12090,12090,12090,10
20230907,102400,253755260,12090,12090,12090,12090,48
20230907,102300,253174940,12090,12090,12090,12090,0
20230907,102200,253174940,12090,12090,12090,12090,0
20230907,102100,253174940,12090,12090,12090,12090,10
20230907,102000,253054040,12100,12100,12100,12100,50
20230907,101900,252449040,12100,12100,12100,12100,0
20230907,101800,252449040,12100,12080,12100,12070,830
20230907,101700,242430150,12100,12100,12100,12100,6
20230907,101600,242357550,12090,12090,12090,12090,163
20230907,101500,240386880,12110,12110,12110,12110,0
20230907,101400,240386880,12110,12110,12110,12110,157
20230907,101300,238485610,12090,12090,12090,12090,1008
20230907,101200,226298890,12100,12110,12120,12100,1143
20230907,101100,212463560,12110,12110,12110,12110,0
20230907,101000,212463560,12110,12120,12120,12110,22
20230907,100900,212197020,12120,12120,12120,12120,1201
20230907,100800,197640900,12120,12120,12120,12120,0
20230907,100700,197640900,12120,12120,12120,12120,61
20230907,100600,196901580,12130,12130,12130,12130,0
20230907,100500,196901580,12130,12130,12130,12130,459
20230907,100400,191333910,12120,12120,12120,12120,10
20230907,100300,191212710,12120,12130,12130,12120,60
20230907,100200,190485410,12130,12130,12130,12130,0
20230907,100100,190485410,12130,12140,12140,12130,239
20230907,100000,187586200,12140,12140,12140,12140,10
20230907,095900,187464800,12140,12140,12140,12140,221
20230907,095800,184781860,12150,12150,12150,12150,108
20230907,095700,183469660,12150,12150,12150,12150,110
20230907,095600,182133160,12170,12170,12170,12170,0
20230907,095500,182133160,12170,12170,12170,12170,5
20230907,095400,182072310,12150,12150,12150,12150,0
20230907,095300,182072310,12150,12180,12180,12150,560
20230907,095200,175256310,12170,12180,12180,12170,44
20230907,095100,174720400,12170,12170,12170,12170,0
20230907,095000,174720400,12170,12170,12170,12170,69
20230907,094900,173880670,12170,12170,12170,12170,31
20230907,094800,173503400,12170,12170,12170,12170,5
20230907,094700,173442550,12160,12160,12160,12160,10
20230907,094600,173320950,12150,12150,12150,12150,0
20230907,094500,173320950,12150,12150,12150,12150,0
20230907,094400,173320950,12150,12150,12150,12150,0
20230907,094300,173320950,12150,12140,12150,12140,682
20230907,094200,165036650,12140,12160,12210,12140,5493
20230907,094100,98310800,12150,12150,12150,12150,104
20230907,094000,97047200,12170,12170,12170,12170,0
20230907,093900,97047200,12170,12120,12170,12120,16
20230907,093800,96853030,12120,12120,12120,12120,74
20230907,093700,95956150,12130,12130,12130,12130,509
20230907,093600,89781980,12170,12170,12170,12170,0
20230907,093500,89781980,12170,12170,12170,12170,5
20230907,093400,89721130,12170,12170,12170,12170,16
20230907,093300,89526410,12110,12110,12110,12110,42
20230907,093200,89017790,12110,12110,12110,12110,2000
20230907,093100,64797790,12110,12120,12120,12110,151
20230907,093000,62968290,12180,12140,12180,12140,109
20230907,092900,61644430,12140,12150,12150,12140,649
20230907,092800,53763310,12150,12150,12150,12150,0
20230907,092700,53763310,12150,12160,12160,12150,700
20230907,092600,45257390,12160,12160,12160,12160,0
20230907,092500,45257390,12160,12230,12230,12160,107
20230907,092400,43955080,12230,12230,12230,12230,1
20230907,092300,43942850,12240,12240,12240,12240,10
20230907,092200,43820450,12240,12240,12240,12240,1
20230907,092100,43808210,12200,12200,12200,12200,0
20230907,092000,43808210,12200,12180,12200,12180,1865
20230907,091900,21071700,12160,12160,12160,12160,67
20230907,091800,20256980,12140,12140,12140,12140,0
20230907,091700,20256980,12140,12140,12140,12140,0
20230907,091600,20256980,12140,12140,12140,12140,0
20230907,091500,20256980,12140,12140,12140,12140,0
20230907,091400,20256980,12140,12150,12150,12140,110
20230907,091300,18920800,12150,12150,12150,12150,80
20230907,091200,17948800,12150,12160,12160,12150,376
20230907,091100,13378520,12160,12180,12180,12160,102
20230907,091000,12138160,12180,12170,12180,12170,400
20230907,090900,7267370,12170,12180,12180,12170,175
20230907,090800,5137520,12190,12190,12190,12190,0
20230907,090700,5137520,12190,12190,12190,12190,89
20230907,090600,4052610,12190,12190,12190,12190,106
20230907,090500,2760470,12190,12240,12240,12190,10
20230907,090400,2638470,12160,12160,12160,12160,0
20230907,090300,2638470,12160,12160,12160,12160,0
20230907,090200,2638470,12160,12160,12160,12150,114
20230907,090100,1252590,12270,12250,12270,12250,10
20230907,090000,1129950,12150,12150,12150,12150,93