KissMeData/083500/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194000,831617390,9530,9530,9530,9530,1323
20230906,193900,831617390,9530,9530,9530,9530,0
20230906,193800,831617390,9530,9530,9530,9530,0
20230906,193700,831617390,9530,9530,9530,9530,0
20230906,193600,831617390,9530,9530,9530,9530,0
20230906,193500,831617390,9530,9530,9530,9530,0
20230906,193400,831617390,9530,9530,9530,9530,0
20230906,193300,831617390,9530,9530,9530,9530,0
20230906,193200,831617390,9530,9530,9530,9530,0
20230906,193100,831617390,9530,9530,9530,9530,0
20230906,193000,831617390,9530,9530,9530,9530,0
20230906,192900,831617390,9530,9530,9530,9530,0
20230906,192800,831617390,9530,9530,9530,9530,0
20230906,192700,831617390,9530,9530,9530,9530,0
20230906,192600,831617390,9530,9530,9530,9530,0
20230906,192500,831617390,9530,9530,9530,9530,0
20230906,192400,831617390,9530,9530,9530,9530,0
20230906,192300,831617390,9530,9530,9530,9530,0
20230906,192200,831617390,9530,9530,9530,9530,0
20230906,192100,831617390,9530,9530,9530,9530,0
20230906,192000,831617390,9530,9530,9530,9530,0
20230906,191900,831617390,9530,9530,9530,9530,0
20230906,191800,831617390,9530,9530,9530,9530,0
20230906,191700,831617390,9530,9530,9530,9530,0
20230906,191600,831617390,9530,9530,9530,9530,0
20230906,191500,831617390,9530,9530,9530,9530,0
20230906,191400,831617390,9530,9530,9530,9530,0
20230906,191300,831617390,9530,9530,9530,9530,0
20230906,191200,831617390,9530,9530,9530,9530,0
20230906,191100,831617390,9530,9530,9530,9530,0
20230906,191000,831617390,9530,9530,9530,9530,1323
20230906,190900,831617390,9530,9530,9530,9530,0
20230906,190800,831617390,9530,9530,9530,9530,0
20230906,190700,831617390,9530,9530,9530,9530,0
20230906,190600,831617390,9530,9530,9530,9530,0
20230906,190500,831617390,9530,9530,9530,9530,0
20230906,190400,831617390,9530,9530,9530,9530,0
20230906,190300,831617390,9530,9530,9530,9530,0
20230906,190200,831617390,9530,9530,9530,9530,0
20230906,190100,831617390,9530,9530,9530,9530,0
20230906,190000,831617390,9530,9530,9530,9530,0
20230906,185900,831617390,9530,9530,9530,9530,0
20230906,185800,831617390,9530,9530,9530,9530,0
20230906,185700,831617390,9530,9530,9530,9530,0
20230906,185600,831617390,9530,9530,9530,9530,0
20230906,185500,831617390,9530,9530,9530,9530,0
20230906,185400,831617390,9530,9530,9530,9530,0
20230906,185300,831617390,9530,9530,9530,9530,0
20230906,185200,831617390,9530,9530,9530,9530,0
20230906,185100,831617390,9530,9530,9530,9530,0
20230906,185000,831617390,9530,9530,9530,9530,0
20230906,184900,831617390,9530,9530,9530,9530,0
20230906,184800,831617390,9530,9530,9530,9530,0
20230906,184700,831617390,9530,9530,9530,9530,0
20230906,184600,831617390,9530,9530,9530,9530,0
20230906,184500,831617390,9530,9530,9530,9530,0
20230906,184400,831617390,9530,9530,9530,9530,0
20230906,184300,831617390,9530,9530,9530,9530,0
20230906,184200,831617390,9530,9530,9530,9530,0
20230906,184100,831617390,9530,9530,9530,9530,0
20230906,184000,831617390,9530,9530,9530,9530,1323
20230906,183900,831617390,9530,9530,9530,9530,0
20230906,183800,831617390,9530,9530,9530,9530,0
20230906,183700,831617390,9530,9530,9530,9530,0
20230906,183600,831617390,9530,9530,9530,9530,0
20230906,183500,831617390,9530,9530,9530,9530,0
20230906,183400,831617390,9530,9530,9530,9530,0
20230906,183300,831617390,9530,9530,9530,9530,0
20230906,183200,831617390,9530,9530,9530,9530,0
20230906,183100,831617390,9530,9530,9530,9530,0
20230906,183000,831617390,9530,9530,9530,9530,0
20230906,182900,831617390,9530,9530,9530,9530,0
20230906,182800,831617390,9530,9530,9530,9530,0
20230906,182700,831617390,9530,9530,9530,9530,0
20230906,182600,831617390,9530,9530,9530,9530,0
20230906,182500,831617390,9530,9530,9530,9530,0
20230906,182400,831617390,9530,9530,9530,9530,0
20230906,182300,831617390,9530,9530,9530,9530,0
20230906,182200,831617390,9530,9530,9530,9530,0
20230906,182100,831617390,9530,9530,9530,9530,0
20230906,182000,831617390,9530,9530,9530,9530,0
20230906,181900,831617390,9530,9530,9530,9530,0
20230906,181800,831617390,9530,9530,9530,9530,0
20230906,181700,831617390,9530,9530,9530,9530,0
20230906,181600,831617390,9530,9530,9530,9530,0
20230906,181500,831617390,9530,9530,9530,9530,0
20230906,181400,831617390,9530,9530,9530,9530,0
20230906,181300,831617390,9530,9530,9530,9530,0
20230906,181200,831617390,9530,9530,9530,9530,0
20230906,181100,831617390,9530,9530,9530,9530,0
20230906,181000,831617390,9530,9530,9530,9530,1323
20230906,180900,831617390,9530,9530,9530,9530,0
20230906,180800,831617390,9530,9530,9530,9530,0
20230906,180700,831617390,9530,9530,9530,9530,0
20230906,180600,831617390,9530,9530,9530,9530,0
20230906,180500,831617390,9530,9530,9530,9530,0
20230906,180400,831617390,9530,9530,9530,9530,0
20230906,180300,831617390,9530,9530,9530,9530,0
20230906,180200,831617390,9530,9530,9530,9530,0
20230906,180100,831617390,9530,9530,9530,9530,0
20230906,180000,831617390,9530,9530,9530,9530,0
20230906,175900,831617390,9530,9530,9530,9530,0
20230906,175800,831617390,9530,9530,9530,9530,0
20230906,175700,831617390,9530,9530,9530,9530,0
20230906,175600,831617390,9530,9530,9530,9530,0
20230906,175500,831617390,9530,9530,9530,9530,0
20230906,175400,831617390,9530,9530,9530,9530,0
20230906,175300,831617390,9530,9530,9530,9530,0
20230906,175200,831617390,9530,9530,9530,9530,0
20230906,175100,831617390,9530,9530,9530,9530,0
20230906,175000,831617390,9530,9530,9530,9530,0
20230906,174900,831617390,9530,9530,9530,9530,0
20230906,174800,831617390,9530,9530,9530,9530,0
20230906,174700,831617390,9530,9530,9530,9530,0
20230906,174600,831617390,9530,9530,9530,9530,0
20230906,174500,831617390,9530,9530,9530,9530,0
20230906,174400,831617390,9530,9530,9530,9530,0
20230906,174300,831617390,9530,9530,9530,9530,0
20230906,174200,831617390,9530,9530,9530,9530,0
20230906,174100,831617390,9530,9530,9530,9530,0
20230906,174000,831617390,9530,9530,9530,9530,1323
20230906,173900,831617390,9530,9530,9530,9530,0
20230906,173800,831617390,9530,9530,9530,9530,0
20230906,173700,831617390,9530,9530,9530,9530,0
20230906,173600,831617390,9530,9530,9530,9530,0
20230906,173500,831617390,9530,9530,9530,9530,0
20230906,173400,831617390,9530,9530,9530,9530,0
20230906,173300,831617390,9530,9530,9530,9530,0
20230906,173200,831617390,9530,9530,9530,9530,0
20230906,173100,831617390,9530,9530,9530,9530,0
20230906,173000,831617390,9530,9530,9530,9530,0
20230906,172900,831617390,9530,9530,9530,9530,0
20230906,172800,831617390,9530,9530,9530,9530,0
20230906,172700,831617390,9530,9530,9530,9530,0
20230906,172600,831617390,9530,9530,9530,9530,0
20230906,172500,831617390,9530,9530,9530,9530,0
20230906,172400,831617390,9530,9530,9530,9530,0
20230906,172300,831617390,9530,9530,9530,9530,0
20230906,172200,831617390,9530,9530,9530,9530,0
20230906,172100,831617390,9530,9530,9530,9530,0
20230906,172000,831617390,9530,9530,9530,9530,0
20230906,171900,831617390,9530,9530,9530,9530,0
20230906,171800,831617390,9530,9530,9530,9530,0
20230906,171700,831617390,9530,9530,9530,9530,0
20230906,171600,831617390,9530,9530,9530,9530,0
20230906,171500,831617390,9530,9530,9530,9530,0
20230906,171400,831617390,9530,9530,9530,9530,0
20230906,171300,831617390,9530,9530,9530,9530,0
20230906,171200,831617390,9530,9530,9530,9530,0
20230906,171100,831617390,9530,9530,9530,9530,0
20230906,171000,831617390,9530,9530,9530,9530,1323
20230906,170900,831617390,9530,9530,9530,9530,0
20230906,170800,831617390,9530,9530,9530,9530,0
20230906,170700,831617390,9530,9530,9530,9530,0
20230906,170600,831617390,9530,9530,9530,9530,0
20230906,170500,831617390,9530,9530,9530,9530,0
20230906,170400,831617390,9530,9530,9530,9530,0
20230906,170300,831617390,9530,9530,9530,9530,0
20230906,170200,831617390,9530,9530,9530,9530,0
20230906,170100,831617390,9530,9530,9530,9530,0
20230906,170000,831617390,9530,9530,9530,9530,0
20230906,165900,831617390,9530,9530,9530,9530,0
20230906,165800,831617390,9530,9530,9530,9530,0
20230906,165700,831617390,9530,9530,9530,9530,0
20230906,165600,831617390,9530,9530,9530,9530,0
20230906,165500,831617390,9530,9530,9530,9530,0
20230906,165400,831617390,9530,9530,9530,9530,0
20230906,165300,831617390,9530,9530,9530,9530,0
20230906,165200,831617390,9530,9530,9530,9530,0
20230906,165100,831617390,9530,9530,9530,9530,0
20230906,165000,831617390,9530,9530,9530,9530,0
20230906,164900,831617390,9530,9530,9530,9530,0
20230906,164800,831617390,9530,9530,9530,9530,0
20230906,164700,831617390,9530,9530,9530,9530,0
20230906,164600,831617390,9530,9530,9530,9530,0
20230906,164500,831617390,9530,9530,9530,9530,0
20230906,164400,831617390,9530,9530,9530,9530,0
20230906,164300,831617390,9530,9530,9530,9530,0
20230906,164200,831617390,9530,9530,9530,9530,0
20230906,164100,831617390,9530,9530,9530,9530,0
20230906,164000,831617390,9530,9530,9530,9530,1323
20230906,163900,831617390,9530,9530,9530,9530,0
20230906,163800,831617390,9530,9530,9530,9530,0
20230906,163700,831617390,9530,9530,9530,9530,0
20230906,163600,831617390,9530,9530,9530,9530,0
20230906,163500,831617390,9530,9530,9530,9530,0
20230906,163400,831617390,9530,9530,9530,9530,0
20230906,163300,831617390,9530,9530,9530,9530,0
20230906,163200,831617390,9530,9530,9530,9530,0
20230906,163100,831617390,9530,9530,9530,9530,0
20230906,163000,831617390,9530,9530,9530,9530,0
20230906,162900,831617390,9530,9530,9530,9530,0
20230906,162800,831617390,9530,9530,9530,9530,0
20230906,162700,831617390,9530,9530,9530,9530,0
20230906,162600,831617390,9530,9530,9530,9530,0
20230906,162500,831617390,9530,9530,9530,9530,0
20230906,162400,831617390,9530,9530,9530,9530,0
20230906,162300,831617390,9530,9530,9530,9530,0
20230906,162200,831617390,9530,9530,9530,9530,0
20230906,162100,831617390,9530,9530,9530,9530,0
20230906,162000,831617390,9530,9530,9530,9530,0
20230906,161900,831617390,9530,9530,9530,9530,0
20230906,161800,831617390,9530,9530,9530,9530,0
20230906,161700,831617390,9530,9530,9530,9530,0
20230906,161600,831617390,9530,9530,9530,9530,0
20230906,161500,831617390,9530,9530,9530,9530,0
20230906,161400,831617390,9530,9530,9530,9530,0
20230906,161300,831617390,9530,9530,9530,9530,0
20230906,161200,831617390,9530,9530,9530,9530,0
20230906,161100,831617390,9530,9530,9530,9530,0
20230906,161000,831617390,9530,9530,9530,9530,1323
20230906,160900,831617390,9530,9530,9530,9530,0
20230906,160800,831617390,9530,9530,9530,9530,0
20230906,160700,831617390,9530,9530,9530,9530,0
20230906,160600,831617390,9530,9530,9530,9530,0
20230906,160500,831617390,9530,9530,9530,9530,0
20230906,160400,831617390,9530,9530,9530,9530,0
20230906,160300,831617390,9530,9530,9530,9530,0
20230906,160200,831617390,9530,9530,9530,9530,0
20230906,160100,831617390,9530,9530,9530,9530,0
20230906,160000,831617390,9530,9530,9530,9530,0
20230906,155900,831617390,9530,9530,9530,9530,0
20230906,155800,831617390,9530,9530,9530,9530,0
20230906,155700,831617390,9530,9530,9530,9530,0
20230906,155600,831617390,9530,9530,9530,9530,0
20230906,155500,831617390,9530,9530,9530,9530,0
20230906,155400,831617390,9530,9530,9530,9530,0
20230906,155300,831617390,9530,9530,9530,9530,0
20230906,155200,831617390,9530,9530,9530,9530,0
20230906,155100,831617390,9530,9530,9530,9530,0
20230906,155000,831617390,9530,9530,9530,9530,0
20230906,154900,831617390,9530,9530,9530,9530,0
20230906,154800,831617390,9530,9530,9530,9530,0
20230906,154700,831617390,9530,9530,9530,9530,0
20230906,154600,831617390,9530,9530,9530,9530,0
20230906,154500,831617390,9530,9530,9530,9530,0
20230906,154400,831617390,9530,9530,9530,9530,0
20230906,154300,831617390,9530,9530,9530,9530,0
20230906,154200,831617390,9530,9530,9530,9530,0
20230906,154100,831617390,9530,9530,9530,9530,0
20230906,154000,831617390,9530,9530,9530,9530,1323
20230906,153900,831617390,9530,9530,9530,9530,0
20230906,153800,831617390,9530,9530,9530,9530,0
20230906,153700,831617390,9530,9530,9530,9530,0
20230906,153600,831617390,9530,9530,9530,9530,0
20230906,153500,831617390,9530,9530,9530,9530,0
20230906,153400,831617390,9530,9530,9530,9530,0
20230906,153300,831617390,9530,9530,9530,9530,0
20230906,153200,831617390,9530,9530,9530,9530,0
20230906,153100,831617390,9530,9530,9530,9530,0
20230906,153000,831617390,9530,9530,9530,9530,1323
20230906,152900,819009200,9580,9580,9580,9580,0
20230906,152800,819009200,9580,9580,9580,9580,0
20230906,152700,819009200,9580,9580,9580,9580,0
20230906,152600,819009200,9580,9580,9580,9580,0
20230906,152500,819009200,9580,9580,9580,9580,0
20230906,152400,819009200,9580,9580,9580,9580,0
20230906,152300,819009200,9580,9580,9580,9580,0
20230906,152200,819009200,9580,9580,9580,9580,0
20230906,152100,819009200,9580,9580,9580,9580,0
20230906,152000,819009200,9580,9580,9580,9580,0
20230906,151900,819009200,9580,9580,9590,9580,64
20230906,151800,818395960,9580,9590,9590,9580,112
20230906,151700,817322690,9590,9590,9590,9580,133
20230906,151600,816047540,9580,9570,9580,9570,33
20230906,151500,815731420,9590,9570,9590,9570,27
20230906,151400,815472760,9570,9580,9590,9570,39
20230906,151300,815099310,9590,9580,9590,9580,20
20230906,151200,814907690,9570,9570,9570,9570,23
20230906,151100,814687580,9590,9590,9590,9590,0
20230906,151000,814687580,9590,9560,9590,9560,252
20230906,150900,812274320,9590,9590,9590,9590,2
20230906,150800,812255140,9590,9560,9590,9550,151
20230906,150700,810812830,9550,9550,9550,9550,1
20230906,150600,810803280,9550,9550,9550,9550,0
20230906,150500,810803280,9550,9550,9550,9550,4
20230906,150400,810765080,9550,9550,9550,9550,0
20230906,150300,810765080,9550,9570,9570,9550,59
20230906,150200,810200900,9550,9550,9550,9550,0
20230906,150100,810200900,9550,9550,9550,9550,0
20230906,150000,810200900,9550,9550,9550,9550,0
20230906,145900,810200900,9550,9550,9550,9550,5
20230906,145800,810153150,9550,9550,9550,9550,8
20230906,145700,810076750,9540,9540,9540,9540,5
20230906,145600,810029050,9540,9530,9540,9530,34
20230906,145500,809704730,9530,9560,9560,9520,3248
20230906,145400,778734900,9560,9570,9570,9550,206
20230906,145300,776765500,9560,9580,9580,9560,1107
20230906,145200,766171200,9580,9580,9580,9580,5
20230906,145100,766123300,9580,9580,9580,9580,5
20230906,145000,766075400,9580,9580,9580,9580,154
20230906,144900,764600080,9580,9580,9580,9580,1
20230906,144800,764590500,9580,9610,9610,9580,205
20230906,144700,762620600,9580,9610,9610,9580,9
20230906,144600,762534230,9580,9580,9580,9580,5
20230906,144500,762486330,9580,9580,9580,9580,5
20230906,144400,762438430,9590,9590,9590,9590,88
20230906,144300,761594510,9590,9590,9590,9590,4
20230906,144200,761556150,9590,9590,9590,9590,5
20230906,144100,761508200,9590,9590,9590,9590,4
20230906,144000,761469840,9600,9600,9600,9600,131
20230906,143900,760212240,9600,9610,9610,9600,57
20230906,143800,759664520,9600,9600,9600,9600,9
20230906,143700,759578120,9590,9590,9590,9590,5
20230906,143600,759530170,9600,9570,9600,9570,321
20230906,143500,756448690,9600,9570,9600,9570,10
20230906,143400,756352840,9560,9560,9560,9560,4
20230906,143300,756314600,9550,9590,9590,9550,450
20230906,143200,752010720,9590,9580,9600,9580,74
20230906,143100,751300880,9580,9590,9590,9580,34
20230906,143000,750974860,9590,9580,9590,9580,16
20230906,142900,750821570,9580,9590,9590,9580,99
20230906,142800,749872200,9570,9570,9570,9570,5
20230906,142700,749824350,9570,9570,9570,9570,4
20230906,142600,749786070,9570,9580,9580,9570,46
20230906,142500,749345740,9570,9570,9570,9570,5
20230906,142400,749297890,9570,9570,9570,9570,64
20230906,142300,748685410,9560,9550,9580,9550,257
20230906,142200,746227170,9560,9550,9560,9540,13
20230906,142100,746103040,9550,9560,9560,9550,961
20230906,142000,736924870,9550,9550,9560,9550,177
20230906,141900,735234460,9560,9550,9560,9550,10
20230906,141800,735138910,9560,9560,9560,9560,1493
20230906,141700,720865830,9560,9560,9560,9560,4
20230906,141600,720827590,9560,9560,9560,9560,51
20230906,141500,720340030,9570,9560,9570,9560,18
20230906,141400,720167780,9560,9570,9570,9560,192
20230906,141300,718330390,9570,9570,9570,9570,4
20230906,141200,718292110,9570,9570,9570,9570,105
20230906,141100,717287260,9570,9570,9570,9570,5
20230906,141000,717239410,9570,9570,9570,9570,4
20230906,140900,717201130,9570,9570,9570,9570,5
20230906,140800,717153280,9570,9570,9570,9570,96
20230906,140700,716234560,9570,9570,9570,9570,5
20230906,140600,716186710,9570,9570,9570,9570,4
20230906,140500,716148430,9570,9570,9570,9570,5
20230906,140400,716100580,9570,9570,9570,9570,4
20230906,140300,716062300,9600,9570,9600,9570,105
20230906,140200,715054450,9560,9560,9560,9560,13
20230906,140100,714930170,9560,9560,9560,9560,4
20230906,140000,714891930,9560,9580,9590,9560,1728
20230906,135900,698335440,9560,9550,9560,9550,22
20230906,135800,698125150,9550,9550,9550,9550,11
20230906,135700,698020100,9550,9550,9550,9550,13
20230906,135600,697895950,9550,9550,9550,9550,11
20230906,135500,697790900,9580,9550,9580,9550,455
20230906,135400,693432270,9550,9550,9560,9550,239
20230906,135300,691149740,9550,9550,9550,9550,12
20230906,135200,691035140,9550,9550,9560,9550,17
20230906,135100,690872780,9550,9560,9560,9550,8
20230906,135000,690796370,9550,9550,9550,9550,162
20230906,134900,689249270,9550,9550,9550,9550,12
20230906,134800,689134670,9550,9560,9560,9550,110
20230906,134700,688083190,9550,9550,9550,9550,7
20230906,134600,688016340,9550,9560,9560,9550,440
20230906,134500,683810210,9560,9560,9560,9560,13
20230906,134400,683685930,9560,9560,9560,9560,11
20230906,134300,683580770,9560,9560,9560,9560,76
20230906,134200,682854210,9560,9560,9560,9560,110
20230906,134100,681802610,9560,9580,9580,9560,472
20230906,134000,677286630,9580,9580,9580,9580,12
20230906,133900,677171670,9570,9570,9570,9570,25
20230906,133800,676932420,9570,9570,9570,9570,12
20230906,133700,676817580,9570,9570,9570,9570,12
20230906,133600,676702740,9570,9570,9570,9570,79
20230906,133500,675946710,9570,9570,9570,9570,12
20230906,133400,675831870,9570,9570,9570,9570,12
20230906,133300,675717030,9570,9570,9570,9570,12
20230906,133200,675602190,9570,9570,9570,9570,13
20230906,133100,675477780,9570,9570,9570,9570,7
20230906,133000,675410790,9570,9570,9570,9570,20
20230906,132900,675219390,9570,9570,9570,9570,12
20230906,132800,675104550,9570,9570,9570,9570,12
20230906,132700,674989710,9570,9570,9570,9570,12
20230906,132600,674874870,9550,9550,9550,9550,13
20230906,132500,674750720,9550,9570,9580,9550,785
20230906,132400,667250910,9570,9570,9570,9570,12
20230906,132300,667136070,9570,9560,9590,9560,106
20230906,132200,666119800,9560,9560,9560,9560,12
20230906,132100,666005080,9560,9560,9590,9560,18
20230906,132000,665832820,9560,9560,9560,9560,13
20230906,131900,665708540,9560,9540,9560,9540,11
20230906,131800,665603500,9540,9560,9560,9540,1718
20230906,131700,649192300,9560,9570,9570,9550,385
20230906,131600,645510840,9570,9570,9570,9570,8
20230906,131500,645434280,9570,9570,9570,9570,12
20230906,131400,645319440,9570,9570,9570,9570,311
20230906,131300,642343170,9570,9570,9570,9570,122
20230906,131200,641175630,9570,9570,9570,9570,10
20230906,131100,641079930,9570,9600,9600,9570,242
20230906,131000,638757870,9600,9610,9610,9600,42
20230906,130900,638354290,9610,9610,9610,9610,7
20230906,130800,638287020,9610,9610,9610,9610,8
20230906,130700,638210140,9610,9610,9610,9610,1
20230906,130600,638200530,9630,9630,9630,9630,0
20230906,130500,638200530,9630,9630,9630,9630,0
20230906,130400,638200530,9630,9630,9630,9630,0
20230906,130300,638200530,9630,9630,9630,9630,0
20230906,130200,638200530,9630,9630,9630,9610,75
20230906,130100,637479300,9610,9610,9610,9610,0
20230906,130000,637479300,9610,9610,9610,9610,10
20230906,125900,637383200,9610,9610,9610,9610,0
20230906,125800,637383200,9610,9600,9610,9600,6
20230906,125700,637325570,9600,9600,9600,9600,18
20230906,125600,637152770,9600,9600,9600,9600,210
20230906,125500,635136770,9590,9590,9590,9590,0
20230906,125400,635136770,9590,9590,9590,9590,0
20230906,125300,635136770,9590,9590,9590,9590,128
20230906,125200,633909250,9590,9590,9590,9590,0
20230906,125100,633909250,9590,9590,9590,9590,0
20230906,125000,633909250,9590,9590,9590,9590,1
20230906,124900,633899660,9590,9590,9590,9590,0
20230906,124800,633899660,9590,9590,9590,9590,0
20230906,124700,633899660,9590,9590,9590,9590,100
20230906,124600,632940660,9570,9570,9570,9570,110
20230906,124500,631887960,9570,9570,9570,9570,1
20230906,124400,631878390,9590,9590,9590,9590,0
20230906,124300,631878390,9590,9590,9590,9590,0
20230906,124200,631878390,9590,9590,9590,9590,59
20230906,124100,631312580,9570,9570,9570,9570,44
20230906,124000,630891500,9570,9570,9570,9570,0
20230906,123900,630891500,9570,9570,9570,9570,45
20230906,123800,630460850,9580,9580,9580,9580,371
20230906,123700,626906670,9580,9580,9580,9580,129
20230906,123600,625670850,9580,9580,9580,9580,100
20230906,123500,624712850,9600,9600,9600,9600,2
20230906,123400,624693650,9600,9600,9600,9600,22
20230906,123300,624482450,9600,9600,9600,9600,0
20230906,123200,624482450,9600,9600,9600,9600,10
20230906,123100,624386450,9600,9600,9600,9600,0
20230906,123000,624386450,9600,9600,9600,9600,0
20230906,122900,624386450,9600,9600,9600,9600,0
20230906,122800,624386450,9600,9600,9600,9600,0
20230906,122700,624386450,9600,9600,9600,9600,10
20230906,122600,624290450,9600,9600,9600,9600,0
20230906,122500,624290450,9600,9600,9600,9600,1
20230906,122400,624280850,9600,9600,9600,9600,0
20230906,122300,624280850,9600,9600,9600,9600,2
20230906,122200,624261650,9550,9550,9550,9550,0
20230906,122100,624261650,9550,9550,9550,9550,0
20230906,122000,624261650,9550,9550,9550,9550,950
20230906,121900,615189150,9550,9570,9570,9550,2006
20230906,121800,596010600,9610,9610,9610,9610,0
20230906,121700,596010600,9610,9610,9610,9610,0
20230906,121600,596010600,9610,9610,9610,9610,1
20230906,121500,596000990,9610,9610,9610,9610,53
20230906,121400,595491660,9610,9610,9610,9610,1
20230906,121300,595482050,9550,9550,9550,9550,0
20230906,121200,595482050,9550,9620,9620,9540,104
20230906,121100,594488280,9620,9620,9620,9620,2
20230906,121000,594469040,9580,9580,9580,9580,0
20230906,120900,594469040,9580,9580,9580,9580,51
20230906,120800,593980460,9630,9630,9630,9630,1
20230906,120700,593970830,9640,9640,9640,9640,0
20230906,120600,593970830,9640,9640,9640,9640,0
20230906,120500,593970830,9640,9640,9640,9640,0
20230906,120400,593970830,9640,9640,9640,9640,0
20230906,120300,593970830,9640,9600,9640,9600,6
20230906,120200,593913190,9580,9580,9580,9580,55
20230906,120100,593386290,9580,9580,9580,9580,1
20230906,120000,593376710,9570,9570,9570,9570,31
20230906,115900,593080040,9530,9550,9550,9530,400
20230906,115800,589266110,9540,9540,9540,9540,0
20230906,115700,589266110,9540,9540,9540,9540,527
20230906,115600,584238530,9540,9550,9550,9540,68
20230906,115500,583589260,9570,9570,9570,9570,32
20230906,115400,583283020,9590,9570,9590,9540,201
20230906,115300,581363400,9570,9580,9580,9570,24
20230906,115200,581133600,9600,9600,9600,9600,2
20230906,115100,581114400,9550,9560,9560,9550,578
20230906,115000,575593760,9560,9600,9600,9560,1126
20230906,114900,564822590,9600,9600,9600,9600,0
20230906,114800,564822590,9600,9600,9600,9600,0
20230906,114700,564822590,9600,9600,9600,9600,152
20230906,114600,563363390,9590,9590,9590,9590,0
20230906,114500,563363390,9590,9590,9590,9590,1
20230906,114400,563353800,9580,9580,9580,9580,0
20230906,114300,563353800,9580,9580,9580,9580,25
20230906,114200,563114300,9630,9630,9630,9630,4
20230906,114100,563075780,9620,9620,9620,9580,179
20230906,114000,561354600,9620,9620,9620,9620,0
20230906,113900,561354600,9620,9620,9620,9620,0
20230906,113800,561354600,9620,9620,9620,9620,5
20230906,113700,561306500,9630,9630,9630,9630,0
20230906,113600,561306500,9630,9570,9630,9570,6
20230906,113500,561249020,9570,9610,9610,9570,104
20230906,113400,560252360,9630,9630,9630,9630,22
20230906,113300,560040500,9630,9630,9630,9630,0
20230906,113200,560040500,9630,9640,9640,9630,12
20230906,113100,559924840,9640,9640,9640,9640,5
20230906,113000,559876640,9640,9640,9640,9640,0
20230906,112900,559876640,9640,9640,9640,9640,45
20230906,112800,559442840,9650,9650,9650,9650,11
20230906,112700,559336690,9650,9650,9650,9650,100
20230906,112600,558371690,9650,9650,9650,9650,2
20230906,112500,558352390,9650,9650,9650,9650,2
20230906,112400,558333090,9650,9650,9650,9650,0
20230906,112300,558333090,9650,9650,9650,9650,805
20230906,112200,550564840,9650,9590,9650,9590,316
20230906,112100,547534340,9660,9660,9660,9660,50
20230906,112000,547051340,9660,9660,9660,9660,1
20230906,111900,547041680,9590,9600,9600,9590,11
20230906,111800,546936090,9660,9640,9660,9640,21
20230906,111700,546733370,9590,9610,9610,9590,461
20230906,111600,542309040,9610,9610,9610,9610,0
20230906,111500,542309040,9610,9610,9610,9610,1
20230906,111400,542299430,9640,9640,9640,9640,77
20230906,111300,541557150,9630,9630,9630,9630,0
20230906,111200,541557150,9630,9610,9630,9610,111
20230906,111100,540489160,9600,9600,9600,9600,0
20230906,111000,540489160,9600,9600,9600,9600,0
20230906,110900,540489160,9600,9600,9600,9600,215
20230906,110800,538425160,9600,9600,9600,9600,0
20230906,110700,538425160,9600,9600,9600,9600,5
20230906,110600,538377160,9590,9590,9590,9590,0
20230906,110500,538377160,9590,9590,9590,9590,18
20230906,110400,538204540,9600,9620,9620,9600,179
20230906,110300,536485940,9620,9620,9620,9620,1
20230906,110200,536476320,9600,9600,9600,9600,1264
20230906,110100,524341920,9610,9600,9610,9600,29
20230906,110000,524063270,9600,9600,9610,9600,59
20230906,105900,523496540,9600,9590,9600,9590,88
20230906,105800,522652110,9600,9560,9600,9560,188
20230906,105700,520854430,9560,9560,9560,9560,4
20230906,105600,520816190,9550,9550,9550,9550,12
20230906,105500,520701590,9550,9600,9650,9520,6900
20230906,105400,454758380,9600,9600,9670,9600,1080
20230906,105300,444331940,9630,9580,9630,9580,112
20230906,105200,443255760,9610,9580,9630,9580,214
20230906,105100,441200260,9580,9580,9590,9580,123
20230906,105000,440021720,9580,9580,9580,9580,43
20230906,104900,439609780,9570,9570,9570,9570,135
20230906,104800,438317830,9570,9570,9570,9560,263
20230906,104700,435802570,9570,9570,9570,9570,352
20230906,104600,432433930,9570,9580,9590,9570,567
20230906,104500,427002010,9580,9580,9580,9580,42
20230906,104400,426599650,9580,9590,9590,9580,284
20230906,104300,423878830,9590,9590,9590,9590,210
20230906,104200,421864930,9590,9590,9590,9590,0
20230906,104100,421864930,9590,9590,9590,9590,239
20230906,104000,419572920,9590,9590,9590,9590,2
20230906,103900,419553740,9590,9590,9590,9590,26
20230906,103800,419304400,9590,9590,9590,9590,166
20230906,103700,417712460,9590,9600,9600,9590,231
20230906,103600,415495950,9590,9590,9590,9590,0
20230906,103500,415495950,9590,9610,9610,9590,877
20230906,103400,407073290,9620,9620,9620,9620,19
20230906,103300,406890510,9620,9620,9620,9620,0
20230906,103200,406890510,9620,9620,9620,9620,0
20230906,103100,406890510,9620,9620,9620,9620,55
20230906,103000,406361410,9630,9630,9630,9630,1
20230906,102900,406351780,9630,9640,9640,9600,1158
20230906,102800,395225780,9640,9630,9640,9630,177
20230906,102700,393520500,9590,9610,9610,9590,403
20230906,102600,389652470,9610,9610,9610,9610,0
20230906,102500,389652470,9610,9590,9610,9590,537
20230906,102400,384494230,9590,9610,9610,9590,2592
20230906,102300,359620920,9610,9610,9610,9610,246
20230906,102200,357256860,9610,9610,9610,9610,250
20230906,102100,354854360,9610,9610,9610,9610,88
20230906,102000,354008680,9610,9610,9630,9610,422
20230906,101900,349949760,9600,9600,9600,9600,10
20230906,101800,349853760,9600,9630,9630,9600,1607
20230906,101700,334407840,9600,9630,9630,9600,6448
20230906,101600,272436580,9640,9640,9640,9640,300
20230906,101500,269544580,9670,9670,9670,9670,200
20230906,101400,267610580,9670,9650,9670,9630,744
20230906,101300,260439530,9650,9670,9670,9650,347
20230906,101200,257090960,9670,9680,9680,9670,4
20230906,101100,257052250,9650,9660,9660,9650,137
20230906,101000,255729530,9670,9660,9670,9660,232
20230906,100900,253488390,9660,9660,9660,9660,0
20230906,100800,253488390,9660,9660,9660,9660,0
20230906,100700,253488390,9660,9670,9670,9660,111
20230906,100600,252415520,9660,9660,9660,9660,0
20230906,100500,252415520,9660,9680,9680,9660,260
20230906,100400,249903860,9650,9660,9660,9650,622
20230906,100300,243899150,9660,9660,9660,9660,0
20230906,100200,243899150,9660,9660,9660,9660,254
20230906,100100,241445510,9660,9660,9660,9660,0
20230906,100000,241445510,9660,9660,9660,9660,385
20230906,095900,237726410,9690,9690,9690,9690,2
20230906,095800,237707030,9690,9660,9690,9660,102
20230906,095700,236721680,9660,9670,9670,9660,1200
20230906,095600,225129230,9670,9670,9670,9670,5
20230906,095500,225080880,9670,9670,9670,9670,107
20230906,095400,224046190,9660,9670,9670,9660,332
20230906,095300,220836070,9670,9700,9700,9670,301
20230906,095200,217925340,9710,9710,9710,9710,3
20230906,095100,217896210,9720,9720,9720,9720,0
20230906,095000,217896210,9720,9710,9720,9710,5
20230906,094900,217847620,9670,9710,9710,9670,11
20230906,094800,217741010,9710,9710,9710,9670,554
20230906,094700,212383270,9670,9690,9690,9670,2000
20230906,094600,193033140,9710,9690,9710,9690,17
20230906,094500,192868270,9710,9710,9710,9710,0
20230906,094400,192868270,9710,9720,9720,9710,4
20230906,094300,192829400,9670,9680,9680,9670,1364
20230906,094200,179631740,9740,9740,9740,9740,0
20230906,094100,179631740,9740,9690,9740,9690,162
20230906,094000,178061910,9700,9730,9740,9700,237
20230906,093900,175756110,9680,9700,9700,9680,1500
20230906,093800,161226460,9760,9760,9760,9760,3
20230906,093700,161197180,9760,9760,9760,9760,1
20230906,093600,161187420,9760,9750,9760,9750,173
20230906,093500,159500660,9750,9750,9750,9750,3
20230906,093400,159471410,9750,9750,9750,9750,12
20230906,093300,159354410,9750,9750,9750,9750,13
20230906,093200,159227660,9750,9700,9750,9700,225
20230906,093100,157044910,9730,9730,9730,9690,13
20230906,093000,156918580,9730,9690,9730,9680,284
20230906,092900,154168360,9690,9770,9770,9690,950
20230906,092800,144926700,9770,9770,9770,9770,0
20230906,092700,144926700,9770,9770,9770,9770,2
20230906,092600,144907160,9770,9770,9770,9770,0
20230906,092500,144907160,9770,9770,9770,9770,15
20230906,092400,144760610,9770,9760,9770,9760,261
20230906,092300,142212970,9740,9740,9740,9740,87
20230906,092200,141365590,9740,9740,9740,9740,172
20230906,092100,139690310,9710,9700,9710,9700,32
20230906,092000,139379710,9690,9690,9690,9690,204
20230906,091900,137402950,9690,9690,9690,9690,644
20230906,091800,131162590,9700,9700,9700,9700,132
20230906,091700,129882190,9680,9720,9720,9680,945
20230906,091600,120718250,9710,9720,9720,9710,244
20230906,091500,118348000,9720,9780,9780,9720,5302
20230906,091400,66694050,9790,9790,9790,9790,16
20230906,091300,66537410,9790,9790,9790,9790,0
20230906,091200,66537410,9790,9810,9810,9750,318
20230906,091100,63429030,9810,9750,9810,9750,26
20230906,091000,63175470,9750,9810,9810,9750,420
20230906,090900,59077110,9750,9860,9860,9750,743
20230906,090800,51820210,9980,9740,9980,9740,2680
20230906,090700,25650670,9750,9750,9750,9750,604
20230906,090600,19761670,9740,9740,9760,9740,307
20230906,090500,16769450,9740,9760,9760,9740,225
20230906,090400,14577880,9780,9790,9790,9750,391
20230906,090300,10758640,9790,9790,9790,9790,226
20230906,090200,8546100,9800,9770,9800,9770,282
20230906,090100,5785180,9770,9790,9790,9770,57
20230906,090000,5227450,9800,9850,9850,9800,531