KissMeData/340810/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,204500,3810472470,10530,10530,10530,10530,6294
20230906,204400,3810472470,10530,10530,10530,10530,0
20230906,204300,3810472470,10530,10530,10530,10530,0
20230906,204200,3810472470,10530,10530,10530,10530,0
20230906,204100,3810472470,10530,10530,10530,10530,0
20230906,204000,3810472470,10530,10530,10530,10530,0
20230906,203900,3810472470,10530,10530,10530,10530,0
20230906,203800,3810472470,10530,10530,10530,10530,0
20230906,203700,3810472470,10530,10530,10530,10530,0
20230906,203600,3810472470,10530,10530,10530,10530,0
20230906,203500,3810472470,10530,10530,10530,10530,0
20230906,203400,3810472470,10530,10530,10530,10530,0
20230906,203300,3810472470,10530,10530,10530,10530,0
20230906,203200,3810472470,10530,10530,10530,10530,0
20230906,203100,3810472470,10530,10530,10530,10530,0
20230906,203000,3810472470,10530,10530,10530,10530,0
20230906,202900,3810472470,10530,10530,10530,10530,0
20230906,202800,3810472470,10530,10530,10530,10530,0
20230906,202700,3810472470,10530,10530,10530,10530,0
20230906,202600,3810472470,10530,10530,10530,10530,0
20230906,202500,3810472470,10530,10530,10530,10530,0
20230906,202400,3810472470,10530,10530,10530,10530,0
20230906,202300,3810472470,10530,10530,10530,10530,0
20230906,202200,3810472470,10530,10530,10530,10530,0
20230906,202100,3810472470,10530,10530,10530,10530,0
20230906,202000,3810472470,10530,10530,10530,10530,0
20230906,201900,3810472470,10530,10530,10530,10530,0
20230906,201800,3810472470,10530,10530,10530,10530,0
20230906,201700,3810472470,10530,10530,10530,10530,0
20230906,201600,3810472470,10530,10530,10530,10530,0
20230906,201500,3810472470,10530,10530,10530,10530,6294
20230906,201400,3810472470,10530,10530,10530,10530,0
20230906,201300,3810472470,10530,10530,10530,10530,0
20230906,201200,3810472470,10530,10530,10530,10530,0
20230906,201100,3810472470,10530,10530,10530,10530,0
20230906,201000,3810472470,10530,10530,10530,10530,0
20230906,200900,3810472470,10530,10530,10530,10530,0
20230906,200800,3810472470,10530,10530,10530,10530,0
20230906,200700,3810472470,10530,10530,10530,10530,0
20230906,200600,3810472470,10530,10530,10530,10530,0
20230906,200500,3810472470,10530,10530,10530,10530,0
20230906,200400,3810472470,10530,10530,10530,10530,0
20230906,200300,3810472470,10530,10530,10530,10530,0
20230906,200200,3810472470,10530,10530,10530,10530,0
20230906,200100,3810472470,10530,10530,10530,10530,0
20230906,200000,3810472470,10530,10530,10530,10530,0
20230906,195900,3810472470,10530,10530,10530,10530,0
20230906,195800,3810472470,10530,10530,10530,10530,0
20230906,195700,3810472470,10530,10530,10530,10530,0
20230906,195600,3810472470,10530,10530,10530,10530,0
20230906,195500,3810472470,10530,10530,10530,10530,0
20230906,195400,3810472470,10530,10530,10530,10530,0
20230906,195300,3810472470,10530,10530,10530,10530,0
20230906,195200,3810472470,10530,10530,10530,10530,0
20230906,195100,3810472470,10530,10530,10530,10530,0
20230906,195000,3810472470,10530,10530,10530,10530,0
20230906,194900,3810472470,10530,10530,10530,10530,0
20230906,194800,3810472470,10530,10530,10530,10530,0
20230906,194700,3810472470,10530,10530,10530,10530,0
20230906,194600,3810472470,10530,10530,10530,10530,0
20230906,194500,3810472470,10530,10530,10530,10530,6294
20230906,194400,3810472470,10530,10530,10530,10530,0
20230906,194300,3810472470,10530,10530,10530,10530,0
20230906,194200,3810472470,10530,10530,10530,10530,0
20230906,194100,3810472470,10530,10530,10530,10530,0
20230906,194000,3810472470,10530,10530,10530,10530,0
20230906,193900,3810472470,10530,10530,10530,10530,0
20230906,193800,3810472470,10530,10530,10530,10530,0
20230906,193700,3810472470,10530,10530,10530,10530,0
20230906,193600,3810472470,10530,10530,10530,10530,0
20230906,193500,3810472470,10530,10530,10530,10530,0
20230906,193400,3810472470,10530,10530,10530,10530,0
20230906,193300,3810472470,10530,10530,10530,10530,0
20230906,193200,3810472470,10530,10530,10530,10530,0
20230906,193100,3810472470,10530,10530,10530,10530,0
20230906,193000,3810472470,10530,10530,10530,10530,0
20230906,192900,3810472470,10530,10530,10530,10530,0
20230906,192800,3810472470,10530,10530,10530,10530,0
20230906,192700,3810472470,10530,10530,10530,10530,0
20230906,192600,3810472470,10530,10530,10530,10530,0
20230906,192500,3810472470,10530,10530,10530,10530,0
20230906,192400,3810472470,10530,10530,10530,10530,0
20230906,192300,3810472470,10530,10530,10530,10530,0
20230906,192200,3810472470,10530,10530,10530,10530,0
20230906,192100,3810472470,10530,10530,10530,10530,0
20230906,192000,3810472470,10530,10530,10530,10530,0
20230906,191900,3810472470,10530,10530,10530,10530,0
20230906,191800,3810472470,10530,10530,10530,10530,0
20230906,191700,3810472470,10530,10530,10530,10530,0
20230906,191600,3810472470,10530,10530,10530,10530,0
20230906,191500,3810472470,10530,10530,10530,10530,6294
20230906,191400,3810472470,10530,10530,10530,10530,0
20230906,191300,3810472470,10530,10530,10530,10530,0
20230906,191200,3810472470,10530,10530,10530,10530,0
20230906,191100,3810472470,10530,10530,10530,10530,0
20230906,191000,3810472470,10530,10530,10530,10530,0
20230906,190900,3810472470,10530,10530,10530,10530,0
20230906,190800,3810472470,10530,10530,10530,10530,0
20230906,190700,3810472470,10530,10530,10530,10530,0
20230906,190600,3810472470,10530,10530,10530,10530,0
20230906,190500,3810472470,10530,10530,10530,10530,0
20230906,190400,3810472470,10530,10530,10530,10530,0
20230906,190300,3810472470,10530,10530,10530,10530,0
20230906,190200,3810472470,10530,10530,10530,10530,0
20230906,190100,3810472470,10530,10530,10530,10530,0
20230906,190000,3810472470,10530,10530,10530,10530,0
20230906,185900,3810472470,10530,10530,10530,10530,0
20230906,185800,3810472470,10530,10530,10530,10530,0
20230906,185700,3810472470,10530,10530,10530,10530,0
20230906,185600,3810472470,10530,10530,10530,10530,0
20230906,185500,3810472470,10530,10530,10530,10530,0
20230906,185400,3810472470,10530,10530,10530,10530,0
20230906,185300,3810472470,10530,10530,10530,10530,0
20230906,185200,3810472470,10530,10530,10530,10530,0
20230906,185100,3810472470,10530,10530,10530,10530,0
20230906,185000,3810472470,10530,10530,10530,10530,0
20230906,184900,3810472470,10530,10530,10530,10530,0
20230906,184800,3810472470,10530,10530,10530,10530,0
20230906,184700,3810472470,10530,10530,10530,10530,0
20230906,184600,3810472470,10530,10530,10530,10530,0
20230906,184500,3810472470,10530,10530,10530,10530,6294
20230906,184400,3810472470,10530,10530,10530,10530,0
20230906,184300,3810472470,10530,10530,10530,10530,0
20230906,184200,3810472470,10530,10530,10530,10530,0
20230906,184100,3810472470,10530,10530,10530,10530,0
20230906,184000,3810472470,10530,10530,10530,10530,0
20230906,183900,3810472470,10530,10530,10530,10530,0
20230906,183800,3810472470,10530,10530,10530,10530,0
20230906,183700,3810472470,10530,10530,10530,10530,0
20230906,183600,3810472470,10530,10530,10530,10530,0
20230906,183500,3810472470,10530,10530,10530,10530,0
20230906,183400,3810472470,10530,10530,10530,10530,0
20230906,183300,3810472470,10530,10530,10530,10530,0
20230906,183200,3810472470,10530,10530,10530,10530,0
20230906,183100,3810472470,10530,10530,10530,10530,0
20230906,183000,3810472470,10530,10530,10530,10530,0
20230906,182900,3810472470,10530,10530,10530,10530,0
20230906,182800,3810472470,10530,10530,10530,10530,0
20230906,182700,3810472470,10530,10530,10530,10530,0
20230906,182600,3810472470,10530,10530,10530,10530,0
20230906,182500,3810472470,10530,10530,10530,10530,0
20230906,182400,3810472470,10530,10530,10530,10530,0
20230906,182300,3810472470,10530,10530,10530,10530,0
20230906,182200,3810472470,10530,10530,10530,10530,0
20230906,182100,3810472470,10530,10530,10530,10530,0
20230906,182000,3810472470,10530,10530,10530,10530,0
20230906,181900,3810472470,10530,10530,10530,10530,0
20230906,181800,3810472470,10530,10530,10530,10530,0
20230906,181700,3810472470,10530,10530,10530,10530,0
20230906,181600,3810472470,10530,10530,10530,10530,0
20230906,181500,3810472470,10530,10530,10530,10530,6294
20230906,181400,3810472470,10530,10530,10530,10530,0
20230906,181300,3810472470,10530,10530,10530,10530,0
20230906,181200,3810472470,10530,10530,10530,10530,0
20230906,181100,3810472470,10530,10530,10530,10530,0
20230906,181000,3810472470,10530,10530,10530,10530,0
20230906,180900,3810472470,10530,10530,10530,10530,0
20230906,180800,3810472470,10530,10530,10530,10530,0
20230906,180700,3810472470,10530,10530,10530,10530,0
20230906,180600,3810472470,10530,10530,10530,10530,0
20230906,180500,3810472470,10530,10530,10530,10530,0
20230906,180400,3810472470,10530,10530,10530,10530,0
20230906,180300,3810472470,10530,10530,10530,10530,0
20230906,180200,3810472470,10530,10530,10530,10530,0
20230906,180100,3810472470,10530,10530,10530,10530,0
20230906,180000,3810472470,10530,10530,10530,10530,0
20230906,175900,3810472470,10530,10530,10530,10530,0
20230906,175800,3810472470,10530,10530,10530,10530,0
20230906,175700,3810472470,10530,10530,10530,10530,0
20230906,175600,3810472470,10530,10530,10530,10530,0
20230906,175500,3810472470,10530,10530,10530,10530,0
20230906,175400,3810472470,10530,10530,10530,10530,0
20230906,175300,3810472470,10530,10530,10530,10530,0
20230906,175200,3810472470,10530,10530,10530,10530,0
20230906,175100,3810472470,10530,10530,10530,10530,0
20230906,175000,3810472470,10530,10530,10530,10530,0
20230906,174900,3810472470,10530,10530,10530,10530,0
20230906,174800,3810472470,10530,10530,10530,10530,0
20230906,174700,3810472470,10530,10530,10530,10530,0
20230906,174600,3810472470,10530,10530,10530,10530,0
20230906,174500,3810472470,10530,10530,10530,10530,6294
20230906,174400,3810472470,10530,10530,10530,10530,0
20230906,174300,3810472470,10530,10530,10530,10530,0
20230906,174200,3810472470,10530,10530,10530,10530,0
20230906,174100,3810472470,10530,10530,10530,10530,0
20230906,174000,3810472470,10530,10530,10530,10530,0
20230906,173900,3810472470,10530,10530,10530,10530,0
20230906,173800,3810472470,10530,10530,10530,10530,0
20230906,173700,3810472470,10530,10530,10530,10530,0
20230906,173600,3810472470,10530,10530,10530,10530,0
20230906,173500,3810472470,10530,10530,10530,10530,0
20230906,173400,3810472470,10530,10530,10530,10530,0
20230906,173300,3810472470,10530,10530,10530,10530,0
20230906,173200,3810472470,10530,10530,10530,10530,0
20230906,173100,3810472470,10530,10530,10530,10530,0
20230906,173000,3810472470,10530,10530,10530,10530,0
20230906,172900,3810472470,10530,10530,10530,10530,0
20230906,172800,3810472470,10530,10530,10530,10530,0
20230906,172700,3810472470,10530,10530,10530,10530,0
20230906,172600,3810472470,10530,10530,10530,10530,0
20230906,172500,3810472470,10530,10530,10530,10530,0
20230906,172400,3810472470,10530,10530,10530,10530,0
20230906,172300,3810472470,10530,10530,10530,10530,0
20230906,172200,3810472470,10530,10530,10530,10530,0
20230906,172100,3810472470,10530,10530,10530,10530,0
20230906,172000,3810472470,10530,10530,10530,10530,0
20230906,171900,3810472470,10530,10530,10530,10530,0
20230906,171800,3810472470,10530,10530,10530,10530,0
20230906,171700,3810472470,10530,10530,10530,10530,0
20230906,171600,3810472470,10530,10530,10530,10530,0
20230906,171500,3810472470,10530,10530,10530,10530,6294
20230906,171400,3810472470,10530,10530,10530,10530,0
20230906,171300,3810472470,10530,10530,10530,10530,0
20230906,171200,3810472470,10530,10530,10530,10530,0
20230906,171100,3810472470,10530,10530,10530,10530,0
20230906,171000,3810472470,10530,10530,10530,10530,0
20230906,170900,3810472470,10530,10530,10530,10530,0
20230906,170800,3810472470,10530,10530,10530,10530,0
20230906,170700,3810472470,10530,10530,10530,10530,0
20230906,170600,3810472470,10530,10530,10530,10530,0
20230906,170500,3810472470,10530,10530,10530,10530,0
20230906,170400,3810472470,10530,10530,10530,10530,0
20230906,170300,3810472470,10530,10530,10530,10530,0
20230906,170200,3810472470,10530,10530,10530,10530,0
20230906,170100,3810472470,10530,10530,10530,10530,0
20230906,170000,3810472470,10530,10530,10530,10530,0
20230906,165900,3810472470,10530,10530,10530,10530,0
20230906,165800,3810472470,10530,10530,10530,10530,0
20230906,165700,3810472470,10530,10530,10530,10530,0
20230906,165600,3810472470,10530,10530,10530,10530,0
20230906,165500,3810472470,10530,10530,10530,10530,0
20230906,165400,3810472470,10530,10530,10530,10530,0
20230906,165300,3810472470,10530,10530,10530,10530,0
20230906,165200,3810472470,10530,10530,10530,10530,0
20230906,165100,3810472470,10530,10530,10530,10530,0
20230906,165000,3810472470,10530,10530,10530,10530,0
20230906,164900,3810472470,10530,10530,10530,10530,0
20230906,164800,3810472470,10530,10530,10530,10530,0
20230906,164700,3810472470,10530,10530,10530,10530,0
20230906,164600,3810472470,10530,10530,10530,10530,0
20230906,164500,3810472470,10530,10530,10530,10530,6294
20230906,164400,3810472470,10530,10530,10530,10530,0
20230906,164300,3810472470,10530,10530,10530,10530,0
20230906,164200,3810472470,10530,10530,10530,10530,0
20230906,164100,3810472470,10530,10530,10530,10530,0
20230906,164000,3810472470,10530,10530,10530,10530,0
20230906,163900,3810472470,10530,10530,10530,10530,0
20230906,163800,3810472470,10530,10530,10530,10530,0
20230906,163700,3810472470,10530,10530,10530,10530,0
20230906,163600,3810472470,10530,10530,10530,10530,0
20230906,163500,3810472470,10530,10530,10530,10530,0
20230906,163400,3810472470,10530,10530,10530,10530,0
20230906,163300,3810472470,10530,10530,10530,10530,0
20230906,163200,3810472470,10530,10530,10530,10530,0
20230906,163100,3810472470,10530,10530,10530,10530,0
20230906,163000,3810472470,10530,10530,10530,10530,0
20230906,162900,3810472470,10530,10530,10530,10530,0
20230906,162800,3810472470,10530,10530,10530,10530,0
20230906,162700,3810472470,10530,10530,10530,10530,0
20230906,162600,3810472470,10530,10530,10530,10530,0
20230906,162500,3810472470,10530,10530,10530,10530,0
20230906,162400,3810472470,10530,10530,10530,10530,0
20230906,162300,3810472470,10530,10530,10530,10530,0
20230906,162200,3810472470,10530,10530,10530,10530,0
20230906,162100,3810472470,10530,10530,10530,10530,0
20230906,162000,3810472470,10530,10530,10530,10530,0
20230906,161900,3810472470,10530,10530,10530,10530,0
20230906,161800,3810472470,10530,10530,10530,10530,0
20230906,161700,3810472470,10530,10530,10530,10530,0
20230906,161600,3810472470,10530,10530,10530,10530,0
20230906,161500,3810472470,10530,10530,10530,10530,6294
20230906,161400,3810472470,10530,10530,10530,10530,0
20230906,161300,3810472470,10530,10530,10530,10530,0
20230906,161200,3810472470,10530,10530,10530,10530,0
20230906,161100,3810472470,10530,10530,10530,10530,0
20230906,161000,3810472470,10530,10530,10530,10530,0
20230906,160900,3810472470,10530,10530,10530,10530,0
20230906,160800,3810472470,10530,10530,10530,10530,0
20230906,160700,3810472470,10530,10530,10530,10530,0
20230906,160600,3810472470,10530,10530,10530,10530,0
20230906,160500,3810472470,10530,10530,10530,10530,0
20230906,160400,3810472470,10530,10530,10530,10530,0
20230906,160300,3810472470,10530,10530,10530,10530,0
20230906,160200,3810472470,10530,10530,10530,10530,0
20230906,160100,3810472470,10530,10530,10530,10530,0
20230906,160000,3810472470,10530,10530,10530,10530,0
20230906,155900,3810472470,10530,10530,10530,10530,0
20230906,155800,3810472470,10530,10530,10530,10530,0
20230906,155700,3810472470,10530,10530,10530,10530,0
20230906,155600,3810472470,10530,10530,10530,10530,0
20230906,155500,3810472470,10530,10530,10530,10530,0
20230906,155400,3810472470,10530,10530,10530,10530,0
20230906,155300,3810472470,10530,10530,10530,10530,0
20230906,155200,3810472470,10530,10530,10530,10530,0
20230906,155100,3810472470,10530,10530,10530,10530,0
20230906,155000,3810472470,10530,10530,10530,10530,0
20230906,154900,3810472470,10530,10530,10530,10530,0
20230906,154800,3810472470,10530,10530,10530,10530,0
20230906,154700,3810472470,10530,10530,10530,10530,0
20230906,154600,3810472470,10530,10530,10530,10530,0
20230906,154500,3810472470,10530,10530,10530,10530,6294
20230906,154400,3810472470,10530,10530,10530,10530,0
20230906,154300,3810472470,10530,10530,10530,10530,0
20230906,154200,3810472470,10530,10530,10530,10530,0
20230906,154100,3810472470,10530,10530,10530,10530,0
20230906,154000,3810472470,10530,10530,10530,10530,0
20230906,153900,3810472470,10530,10530,10530,10530,0
20230906,153800,3810472470,10530,10530,10530,10530,0
20230906,153700,3810472470,10530,10530,10530,10530,0
20230906,153600,3810472470,10530,10530,10530,10530,0
20230906,153500,3810472470,10530,10530,10530,10530,0
20230906,153400,3810472470,10530,10530,10530,10530,0
20230906,153300,3810472470,10530,10530,10530,10530,0
20230906,153200,3810472470,10530,10530,10530,10530,0
20230906,153100,3810472470,10530,10530,10530,10530,0
20230906,153000,3810472470,10530,10530,10530,10530,6294
20230906,152900,3744196650,10580,10580,10580,10580,0
20230906,152800,3744196650,10580,10580,10580,10580,0
20230906,152700,3744196650,10580,10580,10580,10580,0
20230906,152600,3744196650,10580,10580,10580,10580,0
20230906,152500,3744196650,10580,10580,10580,10580,0
20230906,152400,3744196650,10580,10580,10580,10580,0
20230906,152300,3744196650,10580,10580,10580,10580,0
20230906,152200,3744196650,10580,10580,10580,10580,0
20230906,152100,3744196650,10580,10580,10580,10580,0
20230906,152000,3744196650,10580,10580,10580,10580,0
20230906,151900,3744196650,10580,10560,10580,10550,1057
20230906,151800,3733041900,10580,10560,10580,10550,268
20230906,151700,3730211480,10580,10580,10580,10580,1
20230906,151600,3730200900,10550,10590,10590,10550,206
20230906,151500,3728027530,10560,10560,10560,10550,593
20230906,151400,3721769430,10590,10590,10590,10590,1
20230906,151300,3721758840,10550,10540,10550,10540,18
20230906,151200,3721568950,10540,10590,10590,10540,29
20230906,151100,3721262440,10600,10600,10600,10600,0
20230906,151000,3721262440,10600,10600,10600,10600,0
20230906,150900,3721262440,10600,10550,10600,10530,451
20230906,150800,3716509470,10600,10590,10600,10590,101
20230906,150700,3715438940,10600,10600,10600,10540,257
20230906,150600,3712729930,10610,10540,10610,10540,41
20230906,150500,3712296670,10540,10610,10610,10540,218
20230906,150400,3709996640,10560,10560,10560,10560,5
20230906,150300,3709943840,10620,10630,10630,10620,106
20230906,150200,3708817120,10630,10530,10630,10530,609
20230906,150100,3702382730,10540,10530,10540,10530,74
20230906,150000,3701602780,10540,10530,10540,10530,90
20230906,145900,3700654190,10530,10550,10550,10530,112
20230906,145800,3699474510,10540,10530,10540,10530,24
20230906,145700,3699221560,10540,10530,10540,10530,198
20230906,145600,3697135280,10540,10530,10540,10530,250
20230906,145500,3694502580,10540,10540,10550,10540,444
20230906,145400,3689822780,10550,10540,10550,10540,55
20230906,145300,3689242540,10550,10550,10550,10540,149
20230906,145200,3687671270,10550,10550,10560,10550,88
20230906,145100,3686742770,10560,10560,10560,10550,1148
20230906,145000,3674630070,10560,10560,10560,10550,1128
20230906,144900,3662719670,10560,10560,10560,10560,168
20230906,144800,3660945590,10560,10570,10570,10560,9
20230906,144700,3660850500,10570,10570,10570,10570,42
20230906,144600,3660406560,10570,10570,10570,10560,854
20230906,144500,3651387890,10570,10590,10590,10560,423
20230906,144400,3646917350,10570,10580,10580,10570,125
20230906,144300,3645595450,10580,10620,10620,10580,3752
20230906,144200,3605799490,10620,10660,10660,10620,1102
20230906,144100,3594085580,10650,10650,10650,10650,10
20230906,144000,3593979080,10660,10630,10660,10630,134
20230906,143900,3592554630,10660,10650,10660,10650,208
20230906,143800,3590339010,10660,10630,10660,10630,590
20230906,143700,3584060450,10670,10670,10670,10670,0
20230906,143600,3584060450,10670,10660,10670,10660,251
20230906,143500,3581384780,10660,10660,10660,10660,10
20230906,143400,3581278180,10660,10660,10660,10620,455
20230906,143300,3576441480,10660,10630,10660,10630,20
20230906,143200,3576228850,10630,10660,10660,10630,30
20230906,143100,3575909800,10660,10620,10660,10610,83
20230906,143000,3575028310,10630,10630,10630,10630,580
20230906,142900,3568862910,10650,10610,10650,10610,377
20230906,142800,3564850320,10610,10660,10660,10610,364
20230906,142700,3560981300,10690,10690,10690,10690,1
20230906,142600,3560970610,10700,10700,10700,10700,52
20230906,142500,3560414210,10670,10700,10700,10670,125
20230906,142400,3559080160,10700,10710,10710,10700,15
20230906,142300,3558919650,10720,10710,10720,10710,503
20230906,142200,3553528830,10700,10650,10700,10650,2003
20230906,142100,3532103110,10670,10650,10670,10650,177
20230906,142000,3530218040,10650,10610,10650,10610,95
20230906,141900,3529207280,10630,10630,10630,10630,4
20230906,141800,3529164760,10640,10640,10640,10640,0
20230906,141700,3529164760,10640,10630,10640,10600,1284
20230906,141600,3515539090,10600,10600,10600,10600,69
20230906,141500,3514807690,10600,10630,10630,10600,7
20230906,141400,3514733460,10620,10620,10620,10620,69
20230906,141300,3514000680,10620,10620,10620,10600,14
20230906,141200,3513852200,10600,10620,10620,10600,216
20230906,141100,3511562560,10600,10620,10620,10600,151
20230906,141000,3509961860,10600,10620,10620,10600,52
20230906,140900,3509410640,10600,10600,10610,10600,241
20230906,140800,3506855370,10630,10570,10630,10570,1496
20230906,140700,3491002070,10570,10570,10570,10570,350
20230906,140600,3487302570,10560,10560,10560,10560,150
20230906,140500,3485718570,10560,10570,10570,10560,300
20230906,140400,3482550490,10570,10560,10570,10560,182
20230906,140300,3480626760,10560,10550,10560,10550,88
20230906,140200,3479697490,10550,10550,10570,10550,71
20230906,140100,3478948240,10550,10550,10560,10550,434
20230906,140000,3474368540,10550,10550,10560,10550,226
20230906,135900,3471983090,10560,10590,10600,10550,5763
20230906,135800,3411088440,10590,10590,10590,10590,90
20230906,135700,3410135340,10590,10590,10590,10590,10
20230906,135600,3410029440,10590,10590,10590,10590,120
20230906,135500,3408758640,10610,10590,10610,10590,498
20230906,135400,3403484720,10610,10610,10610,10610,2
20230906,135300,3403463500,10620,10620,10620,10620,26
20230906,135200,3403187380,10620,10600,10620,10600,45
20230906,135100,3402710280,10600,10600,10600,10600,53
20230906,135000,3402148480,10600,10600,10600,10600,102
20230906,134900,3401067280,10630,10590,10630,10590,256
20230906,134800,3398354910,10590,10600,10600,10590,813
20230906,134700,3389737860,10630,10630,10630,10630,0
20230906,134600,3389737860,10630,10610,10630,10600,10
20230906,134500,3389631690,10610,10610,10610,10610,98
20230906,134400,3388591910,10630,10630,10630,10630,1
20230906,134300,3388581280,10630,10630,10630,10630,5
20230906,134200,3388528130,10610,10600,10610,10600,84
20230906,134100,3387637090,10610,10610,10610,10610,5
20230906,134000,3387584040,10640,10640,10640,10640,5
20230906,133900,3387530840,10630,10630,10630,10630,292
20230906,133800,3384426880,10650,10650,10650,10650,0
20230906,133700,3384426880,10650,10620,10650,10600,1005
20230906,133600,3373766550,10630,10620,10630,10620,68
20230906,133500,3373044340,10620,10620,10620,10620,10
20230906,133400,3372938140,10650,10620,10650,10620,15
20230906,133300,3372778690,10620,10630,10630,10620,141
20230906,133200,3371281100,10650,10620,10650,10620,16
20230906,133100,3371111120,10630,10650,10650,10630,15
20230906,133000,3370951570,10620,10630,10630,10620,9
20230906,132900,3370855940,10630,10620,10630,10620,228
20230906,132800,3368432310,10610,10650,10650,10610,6
20230906,132700,3368368450,10630,10640,10640,10630,717
20230906,132600,3360739590,10650,10650,10650,10650,1
20230906,132500,3360728940,10650,10650,10650,10650,55
20230906,132400,3360143190,10650,10640,10650,10640,403
20230906,132300,3355854250,10630,10630,10630,10630,31
20230906,132200,3355524720,10630,10620,10630,10620,208
20230906,132100,3353314700,10620,10620,10620,10620,30
20230906,132000,3352996100,10620,10630,10630,10620,290
20230906,131900,3349913470,10630,10640,10640,10630,7
20230906,131800,3349839000,10650,10650,10650,10650,0
20230906,131700,3349839000,10650,10610,10650,10610,2
20230906,131600,3349817740,10610,10640,10640,10610,198
20230906,131500,3347716610,10640,10610,10640,10610,182
20230906,131400,3345780430,10610,10630,10630,10610,99
20230906,131300,3344729490,10630,10620,10630,10610,64
20230906,131200,3344049810,10630,10610,10630,10610,29
20230906,131100,3343741790,10630,10610,10630,10610,212
20230906,131000,3341492450,10630,10620,10630,10620,8
20230906,130900,3341407430,10630,10630,10630,10610,68
20230906,130800,3340685450,10620,10600,10640,10600,4
20230906,130700,3340642970,10600,10600,10600,10600,1097
20230906,130600,3329014770,10640,10600,10640,10600,57
20230906,130500,3328409830,10600,10610,10610,10600,266
20230906,130400,3325588230,10610,10610,10610,10610,683
20230906,130300,3318341600,10640,10620,10640,10620,106
20230906,130200,3317215760,10620,10620,10620,10610,215
20230906,130100,3314934080,10600,10610,10610,10600,228
20230906,130000,3312515770,10600,10600,10610,10600,548
20230906,125900,3306706890,10600,10600,10600,10600,10
20230906,125800,3306600890,10600,10610,10610,10600,9
20230906,125700,3306505480,10600,10630,10630,10600,155
20230906,125600,3304861760,10570,10600,10600,10570,131
20230906,125500,3303475770,10580,10640,10640,10580,6658
20230906,125400,3232861870,10680,10650,10680,10650,193
20230906,125300,3230806270,10650,10650,10680,10640,495
20230906,125200,3225534800,10650,10650,10650,10650,17
20230906,125100,3225353750,10680,10670,10680,10660,47
20230906,125000,3224852640,10680,10680,10680,10680,0
20230906,124900,3224852640,10680,10650,10680,10650,2
20230906,124800,3224831310,10650,10660,10680,10650,199
20230906,124700,3222709960,10670,10680,10680,10670,21
20230906,124600,3222485780,10680,10680,10680,10680,1
20230906,124500,3222475100,10680,10680,10680,10680,15
20230906,124400,3222314900,10660,10660,10660,10660,83
20230906,124300,3221430120,10660,10640,10660,10640,372
20230906,124200,3217469290,10640,10650,10650,10640,29
20230906,124100,3217160450,10640,10640,10650,10640,102
20230906,124000,3216075160,10640,10640,10640,10640,112
20230906,123900,3214883480,10640,10650,10650,10640,8
20230906,123800,3214798310,10640,10640,10640,10640,10
20230906,123700,3214691910,10640,10640,10650,10640,263
20230906,123600,3211893580,10640,10640,10650,10640,217
20230906,123500,3209584650,10640,10640,10640,10640,10
20230906,123400,3209478250,10650,10650,10650,10650,6
20230906,123300,3209414350,10650,10650,10650,10640,42
20230906,123200,3208967400,10640,10650,10650,10640,724
20230906,123100,3201262170,10650,10650,10650,10650,15
20230906,123000,3201102420,10660,10660,10660,10660,41
20230906,122900,3200665360,10660,10660,10660,10640,18
20230906,122800,3200473720,10630,10640,10640,10630,100
20230906,122700,3199410570,10680,10680,10680,10680,0
20230906,122600,3199410570,10680,10650,10680,10650,167
20230906,122500,3197631870,10660,10660,10660,10660,295
20230906,122400,3194487170,10690,10690,10690,10690,21
20230906,122300,3194262680,10690,10660,10690,10660,29
20230906,122200,3193952850,10660,10660,10680,10660,579
20230906,122100,3187779630,10670,10680,10680,10660,161
20230906,122000,3186061480,10690,10680,10690,10680,37
20230906,121900,3185666250,10680,10660,10680,10660,171
20230906,121800,3183842700,10680,10680,10680,10680,0
20230906,121700,3183842700,10680,10680,10680,10680,5
20230906,121600,3183789300,10680,10670,10680,10670,81
20230906,121500,3182924330,10680,10680,10680,10680,4
20230906,121400,3182881610,10680,10670,10690,10670,86
20230906,121300,3181963170,10670,10670,10670,10670,1
20230906,121200,3181952500,10660,10680,10680,10660,39
20230906,121100,3181536000,10680,10680,10680,10680,5
20230906,121000,3181482600,10660,10660,10660,10660,12
20230906,120900,3181354680,10660,10680,10680,10660,3
20230906,120800,3181322660,10680,10670,10680,10670,6
20230906,120700,3181258590,10670,10680,10680,10670,7
20230906,120600,3181183840,10620,10620,10620,10620,0
20230906,120500,3181183840,10620,10690,10690,10620,14
20230906,120400,3181034810,10620,10690,10690,10620,107
20230906,120300,3179897690,10690,10660,10690,10620,1148
20230906,120200,3167698590,10660,10690,10690,10660,7
20230906,120100,3167623790,10690,10690,10690,10690,50
20230906,120000,3167089290,10690,10690,10700,10690,50
20230906,115900,3166554690,10700,10690,10710,10690,66
20230906,115800,3165849070,10690,10690,10690,10690,102
20230906,115700,3164758690,10640,10640,10640,10640,156
20230906,115600,3163098850,10690,10690,10690,10690,5
20230906,115500,3163045400,10690,10660,10690,10630,461
20230906,115400,3158135770,10670,10660,10670,10660,106
20230906,115300,3157004800,10690,10690,10690,10690,6
20230906,115200,3156940660,10690,10690,10690,10690,0
20230906,115100,3156940660,10690,10690,10690,10690,5
20230906,115000,3156887210,10690,10690,10690,10690,6
20230906,114900,3156823070,10660,10660,10660,10660,0
20230906,114800,3156823070,10660,10660,10660,10660,0
20230906,114700,3156823070,10660,10660,10660,10660,12
20230906,114600,3156695150,10650,10670,10670,10650,498
20230906,114500,3151388480,10700,10680,10700,10660,83
20230906,114400,3150501920,10680,10680,10680,10680,130
20230906,114300,3149113520,10680,10650,10680,10650,15
20230906,114200,3148953620,10650,10650,10650,10650,181
20230906,114100,3147025970,10630,10660,10680,10630,308
20230906,114000,3143745170,10660,10660,10660,10660,5
20230906,113900,3143691870,10660,10600,10660,10600,171
20230906,113800,3141874200,10630,10630,10630,10600,29
20230906,113700,3141566200,10630,10610,10630,10580,6025
20230906,113600,3077712600,10610,10630,10630,10610,2158
20230906,113500,3054811430,10630,10630,10630,10630,129
20230906,113400,3053440160,10640,10630,10640,10630,216
20230906,113300,3051143730,10640,10660,10660,10640,70
20230906,113200,3050398530,10660,10660,10660,10660,253
20230906,113100,3047701550,10660,10620,10660,10620,116
20230906,113000,3046469430,10620,10620,10620,10620,2
20230906,112900,3046448190,10620,10620,10620,10620,120
20230906,112800,3045173790,10620,10650,10680,10620,2162
20230906,112700,3022193790,10650,10650,10650,10650,94
20230906,112600,3021192690,10640,10650,10680,10640,1109
20230906,112500,3009390830,10680,10650,10680,10650,71
20230906,112400,3008633690,10660,10680,10680,10650,1793
20230906,112300,2989514740,10670,10670,10670,10670,72
20230906,112200,2988746500,10680,10680,10680,10670,158
20230906,112100,2987060000,10680,10680,10680,10670,82
20230906,112000,2986184270,10680,10670,10690,10670,277
20230906,111900,2983224700,10660,10650,10670,10650,460
20230906,111800,2978321930,10650,10670,10670,10650,155
20230906,111700,2976669680,10680,10680,10680,10680,0
20230906,111600,2976669680,10680,10660,10680,10650,6142
20230906,111500,2911125470,10670,10670,10680,10670,351
20230906,111400,2907380290,10680,10680,10680,10660,1296
20230906,111300,2893554690,10690,10670,10690,10670,217
20230906,111200,2891237000,10670,10690,10690,10670,299
20230906,111100,2888044690,10680,10680,10680,10680,120
20230906,111000,2886763090,10670,10690,10700,10670,2281
20230906,110900,2862388060,10690,10700,10700,10690,83
20230906,110800,2861500080,10690,10690,10690,10680,1068
20230906,110700,2850088570,10690,10700,10710,10690,540
20230906,110600,2844311030,10700,10680,10710,10680,1053
20230906,110500,2833048280,10680,10690,10690,10680,543
20230906,110400,2827243910,10680,10710,10710,10680,1912
20230906,110300,2806792880,10700,10770,10770,10690,2786
20230906,110200,2776939820,10770,10740,10770,10700,2642
20230906,110100,2748550690,10690,10720,10790,10690,11819
20230906,110000,2621920520,10740,10810,10810,10720,12658
20230906,105900,2485870600,10760,10770,10940,10750,25039
20230906,105800,2215172250,10780,10940,11550,10610,102618
20230906,105700,1068955820,10940,10950,11160,10810,19374
20230906,105600,855657340,10990,10670,10990,10670,3212
20230906,105500,820821750,10680,10680,10680,10670,38
20230906,105400,820415920,10700,10680,10700,10680,41
20230906,105300,819977940,10680,10680,10700,10680,44
20230906,105200,819507980,10700,10680,10700,10680,88
20230906,105100,818567540,10700,10700,10730,10700,69
20230906,105000,817829210,10700,10710,10710,10700,340
20230906,104900,814190640,10750,10740,10750,10740,1156
20230906,104800,801764260,10740,10760,10760,10740,121
20230906,104700,800462720,10750,10720,10760,10720,345
20230906,104600,796755230,10700,10710,10710,10700,137
20230906,104500,795288400,10720,10700,10720,10700,34
20230906,104400,794924000,10680,10660,10750,10660,944
20230906,104300,784792870,10660,10660,10660,10660,14
20230906,104200,784643630,10660,10640,10660,10640,147
20230906,104100,783079410,10640,10610,10640,10610,223
20230906,104000,780709780,10610,10610,10620,10610,163
20230906,103900,778979350,10610,10600,10620,10600,235
20230906,103800,776486430,10600,10600,10600,10600,61
20230906,103700,775839830,10600,10610,10610,10590,1109
20230906,103600,764091690,10600,10600,10600,10600,192
20230906,103500,762056490,10600,10610,10610,10600,1812
20230906,103400,742847270,10610,10620,10620,10610,1639
20230906,103300,725457230,10620,10630,10630,10620,239
20230906,103200,722917660,10630,10610,10630,10610,350
20230906,103100,719201770,10620,10650,10650,10620,1708
20230906,103000,701042780,10650,10650,10660,10650,73
20230906,102900,700265280,10650,10660,10660,10650,111
20230906,102800,699083020,10660,10660,10660,10650,652
20230906,102700,692135930,10660,10690,10690,10660,739
20230906,102600,684251090,10690,10690,10690,10690,1
20230906,102500,684240400,10670,10700,10700,10670,214
20230906,102400,681953170,10700,10700,10700,10690,43
20230906,102300,681493430,10700,10700,10700,10690,301
20230906,102200,678273080,10700,10680,10700,10680,109
20230906,102100,677107880,10680,10690,10690,10680,46
20230906,102000,676616500,10690,10690,10690,10670,542
20230906,101900,670828750,10690,10690,10690,10690,148
20230906,101800,669246630,10690,10700,10720,10680,356
20230906,101700,665442480,10700,10720,10740,10700,696
20230906,101600,657984030,10720,10710,10720,10700,221
20230906,101500,655615950,10700,10680,10700,10680,177
20230906,101400,653723170,10690,10670,10690,10670,178
20230906,101300,651822070,10670,10680,10700,10670,155
20230906,101200,650166880,10680,10680,10680,10660,504
20230906,101100,644790550,10680,10680,10680,10660,28
20230906,101000,644491770,10650,10660,10680,10650,463
20230906,100900,639560740,10680,10680,10680,10650,137
20230906,100800,638098660,10640,10640,10640,10640,217
20230906,100700,635789780,10600,10660,10660,10600,4047
20230906,100600,592782700,10670,10680,10680,10670,525
20230906,100500,587179640,10670,10650,10680,10650,258
20230906,100400,584426240,10640,10700,10700,10640,4249
20230906,100300,539081270,10730,10710,10730,10700,1001
20230906,100200,528362790,10720,10720,10720,10720,273
20230906,100100,525436230,10720,10720,10720,10720,41
20230906,100000,524996710,10710,10710,10720,10690,1715
20230906,095900,506647110,10700,10720,10720,10700,619
20230906,095800,500021890,10710,10760,10760,10710,262
20230906,095700,497207670,10720,10720,10720,10710,90
20230906,095600,496243410,10710,10710,10710,10710,168
20230906,095500,494444130,10710,10770,10770,10710,755
20230906,095400,486348660,10740,10740,10770,10720,3315
20230906,095300,450747810,10740,10740,10740,10740,56
20230906,095200,450146370,10770,10770,10770,10770,50
20230906,095100,449607870,10720,10730,10730,10720,789
20230906,095000,441142260,10730,10780,10780,10730,87
20230906,094900,440206200,10770,10760,10770,10720,847
20230906,094800,431096460,10760,10770,10770,10760,16
20230906,094700,430924200,10760,10740,10760,10740,39
20230906,094600,430504620,10730,10730,10770,10720,460
20230906,094500,425572550,10710,10710,10770,10710,574
20230906,094400,419423440,10720,10750,10750,10710,2705
20230906,094300,390417720,10750,10790,10810,10750,1501
20230906,094200,374267610,10790,10790,10790,10790,1
20230906,094100,374256820,10790,10790,10790,10780,706
20230906,094000,366640020,10790,10800,10800,10790,251
20230906,093900,363929230,10820,10860,10860,10820,82
20230906,093800,363039350,10820,10820,10860,10820,211
20230906,093700,360756290,10860,10810,10860,10810,4
20230906,093600,360712900,10800,10800,10800,10800,38
20230906,093500,360302500,10790,10800,10810,10790,437
20230906,093400,355583350,10800,10840,10840,10800,2081
20230906,093300,333092500,10860,10870,10870,10860,11
20230906,093200,332973030,10870,10840,10890,10840,148
20230906,093100,331365730,10810,10820,10870,10810,1311
20230906,093000,317164880,10820,10860,10860,10810,460
20230906,092900,312184580,10860,10890,10890,10860,1174
20230906,092800,299412540,10890,10890,10890,10890,42
20230906,092700,298955160,10930,10890,10930,10880,848
20230906,092600,289721040,10890,10940,10940,10890,3345
20230906,092500,253238890,10930,10940,10940,10930,253
20230906,092400,250471500,10930,10940,10940,10930,495
20230906,092300,245059020,10940,10960,10960,10940,82
20230906,092200,244160820,10960,10960,10960,10960,39
20230906,092100,243733380,10940,10930,10940,10930,241
20230906,092000,241097110,10940,10960,10960,10930,683
20230906,091900,233619420,10960,10970,10970,10960,19
20230906,091800,233411130,10980,10980,10980,10960,974
20230906,091700,222725460,10990,10990,10990,10980,352
20230906,091600,218857620,10990,10960,10990,10960,55
20230906,091500,218254440,10960,10960,10960,10950,113
20230906,091400,217015970,10950,10960,10960,10950,9
20230906,091300,216917340,10950,10960,10960,10950,90
20230906,091200,215931390,10920,10940,10960,10900,2348
20230906,091100,190307450,10960,10930,10970,10930,472
20230906,091000,185148350,10920,10980,10980,10910,1794
20230906,090900,165498030,10980,10990,11000,10980,284
20230906,090800,162377520,10990,11000,11000,10980,654
20230906,090700,155191070,11000,11010,11030,11000,1325
20230906,090600,140605330,11000,11010,11030,11000,769
20230906,090500,132139800,11010,11040,11040,11000,1166
20230906,090400,119307310,11000,11000,11040,11000,313
20230906,090300,115864150,11000,11040,11040,10970,279
20230906,090200,112792830,11010,10950,11040,10950,187
20230906,090100,110739650,11000,11060,11060,10900,3633
20230906,090000,70786290,11140,11150,11200,11020,6358