KissMeData/175140/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,200900,748653350,10850,10850,10850,10850,303
20230907,200800,748653350,10850,10850,10850,10850,0
20230907,200700,748653350,10850,10850,10850,10850,0
20230907,200600,748653350,10850,10850,10850,10850,0
20230907,200500,748653350,10850,10850,10850,10850,0
20230907,200400,748653350,10850,10850,10850,10850,0
20230907,200300,748653350,10850,10850,10850,10850,0
20230907,200200,748653350,10850,10850,10850,10850,0
20230907,200100,748653350,10850,10850,10850,10850,0
20230907,200000,748653350,10850,10850,10850,10850,0
20230907,195900,748653350,10850,10850,10850,10850,0
20230907,195800,748653350,10850,10850,10850,10850,0
20230907,195700,748653350,10850,10850,10850,10850,0
20230907,195600,748653350,10850,10850,10850,10850,0
20230907,195500,748653350,10850,10850,10850,10850,0
20230907,195400,748653350,10850,10850,10850,10850,0
20230907,195300,748653350,10850,10850,10850,10850,0
20230907,195200,748653350,10850,10850,10850,10850,0
20230907,195100,748653350,10850,10850,10850,10850,0
20230907,195000,748653350,10850,10850,10850,10850,0
20230907,194900,748653350,10850,10850,10850,10850,0
20230907,194800,748653350,10850,10850,10850,10850,0
20230907,194700,748653350,10850,10850,10850,10850,0
20230907,194600,748653350,10850,10850,10850,10850,0
20230907,194500,748653350,10850,10850,10850,10850,0
20230907,194400,748653350,10850,10850,10850,10850,0
20230907,194300,748653350,10850,10850,10850,10850,0
20230907,194200,748653350,10850,10850,10850,10850,0
20230907,194100,748653350,10850,10850,10850,10850,0
20230907,194000,748653350,10850,10850,10850,10850,0
20230907,193900,748653350,10850,10850,10850,10850,303
20230907,193800,748653350,10850,10850,10850,10850,0
20230907,193700,748653350,10850,10850,10850,10850,0
20230907,193600,748653350,10850,10850,10850,10850,0
20230907,193500,748653350,10850,10850,10850,10850,0
20230907,193400,748653350,10850,10850,10850,10850,0
20230907,193300,748653350,10850,10850,10850,10850,0
20230907,193200,748653350,10850,10850,10850,10850,0
20230907,193100,748653350,10850,10850,10850,10850,0
20230907,193000,748653350,10850,10850,10850,10850,0
20230907,192900,748653350,10850,10850,10850,10850,0
20230907,192800,748653350,10850,10850,10850,10850,0
20230907,192700,748653350,10850,10850,10850,10850,0
20230907,192600,748653350,10850,10850,10850,10850,0
20230907,192500,748653350,10850,10850,10850,10850,0
20230907,192400,748653350,10850,10850,10850,10850,0
20230907,192300,748653350,10850,10850,10850,10850,0
20230907,192200,748653350,10850,10850,10850,10850,0
20230907,192100,748653350,10850,10850,10850,10850,0
20230907,192000,748653350,10850,10850,10850,10850,0
20230907,191900,748653350,10850,10850,10850,10850,0
20230907,191800,748653350,10850,10850,10850,10850,0
20230907,191700,748653350,10850,10850,10850,10850,0
20230907,191600,748653350,10850,10850,10850,10850,0
20230907,191500,748653350,10850,10850,10850,10850,0
20230907,191400,748653350,10850,10850,10850,10850,0
20230907,191300,748653350,10850,10850,10850,10850,0
20230907,191200,748653350,10850,10850,10850,10850,0
20230907,191100,748653350,10850,10850,10850,10850,0
20230907,191000,748653350,10850,10850,10850,10850,0
20230907,190900,748653350,10850,10850,10850,10850,303
20230907,190800,748653350,10850,10850,10850,10850,0
20230907,190700,748653350,10850,10850,10850,10850,0
20230907,190600,748653350,10850,10850,10850,10850,0
20230907,190500,748653350,10850,10850,10850,10850,0
20230907,190400,748653350,10850,10850,10850,10850,0
20230907,190300,748653350,10850,10850,10850,10850,0
20230907,190200,748653350,10850,10850,10850,10850,0
20230907,190100,748653350,10850,10850,10850,10850,0
20230907,190000,748653350,10850,10850,10850,10850,0
20230907,185900,748653350,10850,10850,10850,10850,0
20230907,185800,748653350,10850,10850,10850,10850,0
20230907,185700,748653350,10850,10850,10850,10850,0
20230907,185600,748653350,10850,10850,10850,10850,0
20230907,185500,748653350,10850,10850,10850,10850,0
20230907,185400,748653350,10850,10850,10850,10850,0
20230907,185300,748653350,10850,10850,10850,10850,0
20230907,185200,748653350,10850,10850,10850,10850,0
20230907,185100,748653350,10850,10850,10850,10850,0
20230907,185000,748653350,10850,10850,10850,10850,0
20230907,184900,748653350,10850,10850,10850,10850,0
20230907,184800,748653350,10850,10850,10850,10850,0
20230907,184700,748653350,10850,10850,10850,10850,0
20230907,184600,748653350,10850,10850,10850,10850,0
20230907,184500,748653350,10850,10850,10850,10850,0
20230907,184400,748653350,10850,10850,10850,10850,0
20230907,184300,748653350,10850,10850,10850,10850,0
20230907,184200,748653350,10850,10850,10850,10850,0
20230907,184100,748653350,10850,10850,10850,10850,0
20230907,184000,748653350,10850,10850,10850,10850,0
20230907,183900,748653350,10850,10850,10850,10850,303
20230907,183800,748653350,10850,10850,10850,10850,0
20230907,183700,748653350,10850,10850,10850,10850,0
20230907,183600,748653350,10850,10850,10850,10850,0
20230907,183500,748653350,10850,10850,10850,10850,0
20230907,183400,748653350,10850,10850,10850,10850,0
20230907,183300,748653350,10850,10850,10850,10850,0
20230907,183200,748653350,10850,10850,10850,10850,0
20230907,183100,748653350,10850,10850,10850,10850,0
20230907,183000,748653350,10850,10850,10850,10850,0
20230907,182900,748653350,10850,10850,10850,10850,0
20230907,182800,748653350,10850,10850,10850,10850,0
20230907,182700,748653350,10850,10850,10850,10850,0
20230907,182600,748653350,10850,10850,10850,10850,0
20230907,182500,748653350,10850,10850,10850,10850,0
20230907,182400,748653350,10850,10850,10850,10850,0
20230907,182300,748653350,10850,10850,10850,10850,0
20230907,182200,748653350,10850,10850,10850,10850,0
20230907,182100,748653350,10850,10850,10850,10850,0
20230907,182000,748653350,10850,10850,10850,10850,0
20230907,181900,748653350,10850,10850,10850,10850,0
20230907,181800,748653350,10850,10850,10850,10850,0
20230907,181700,748653350,10850,10850,10850,10850,0
20230907,181600,748653350,10850,10850,10850,10850,0
20230907,181500,748653350,10850,10850,10850,10850,0
20230907,181400,748653350,10850,10850,10850,10850,0
20230907,181300,748653350,10850,10850,10850,10850,0
20230907,181200,748653350,10850,10850,10850,10850,0
20230907,181100,748653350,10850,10850,10850,10850,0
20230907,181000,748653350,10850,10850,10850,10850,0
20230907,180900,748653350,10850,10850,10850,10850,303
20230907,180800,748653350,10850,10850,10850,10850,0
20230907,180700,748653350,10850,10850,10850,10850,0
20230907,180600,748653350,10850,10850,10850,10850,0
20230907,180500,748653350,10850,10850,10850,10850,0
20230907,180400,748653350,10850,10850,10850,10850,0
20230907,180300,748653350,10850,10850,10850,10850,0
20230907,180200,748653350,10850,10850,10850,10850,0
20230907,180100,748653350,10850,10850,10850,10850,0
20230907,180000,748653350,10850,10850,10850,10850,0
20230907,175900,748653350,10850,10850,10850,10850,0
20230907,175800,748653350,10850,10850,10850,10850,0
20230907,175700,748653350,10850,10850,10850,10850,0
20230907,175600,748653350,10850,10850,10850,10850,0
20230907,175500,748653350,10850,10850,10850,10850,0
20230907,175400,748653350,10850,10850,10850,10850,0
20230907,175300,748653350,10850,10850,10850,10850,0
20230907,175200,748653350,10850,10850,10850,10850,0
20230907,175100,748653350,10850,10850,10850,10850,0
20230907,175000,748653350,10850,10850,10850,10850,0
20230907,174900,748653350,10850,10850,10850,10850,0
20230907,174800,748653350,10850,10850,10850,10850,0
20230907,174700,748653350,10850,10850,10850,10850,0
20230907,174600,748653350,10850,10850,10850,10850,0
20230907,174500,748653350,10850,10850,10850,10850,0
20230907,174400,748653350,10850,10850,10850,10850,0
20230907,174300,748653350,10850,10850,10850,10850,0
20230907,174200,748653350,10850,10850,10850,10850,0
20230907,174100,748653350,10850,10850,10850,10850,0
20230907,174000,748653350,10850,10850,10850,10850,0
20230907,173900,748653350,10850,10850,10850,10850,303
20230907,173800,748653350,10850,10850,10850,10850,0
20230907,173700,748653350,10850,10850,10850,10850,0
20230907,173600,748653350,10850,10850,10850,10850,0
20230907,173500,748653350,10850,10850,10850,10850,0
20230907,173400,748653350,10850,10850,10850,10850,0
20230907,173300,748653350,10850,10850,10850,10850,0
20230907,173200,748653350,10850,10850,10850,10850,0
20230907,173100,748653350,10850,10850,10850,10850,0
20230907,173000,748653350,10850,10850,10850,10850,0
20230907,172900,748653350,10850,10850,10850,10850,0
20230907,172800,748653350,10850,10850,10850,10850,0
20230907,172700,748653350,10850,10850,10850,10850,0
20230907,172600,748653350,10850,10850,10850,10850,0
20230907,172500,748653350,10850,10850,10850,10850,0
20230907,172400,748653350,10850,10850,10850,10850,0
20230907,172300,748653350,10850,10850,10850,10850,0
20230907,172200,748653350,10850,10850,10850,10850,0
20230907,172100,748653350,10850,10850,10850,10850,0
20230907,172000,748653350,10850,10850,10850,10850,0
20230907,171900,748653350,10850,10850,10850,10850,0
20230907,171800,748653350,10850,10850,10850,10850,0
20230907,171700,748653350,10850,10850,10850,10850,0
20230907,171600,748653350,10850,10850,10850,10850,0
20230907,171500,748653350,10850,10850,10850,10850,0
20230907,171400,748653350,10850,10850,10850,10850,0
20230907,171300,748653350,10850,10850,10850,10850,0
20230907,171200,748653350,10850,10850,10850,10850,0
20230907,171100,748653350,10850,10850,10850,10850,0
20230907,171000,748653350,10850,10850,10850,10850,0
20230907,170900,748653350,10850,10850,10850,10850,303
20230907,170800,748653350,10850,10850,10850,10850,0
20230907,170700,748653350,10850,10850,10850,10850,0
20230907,170600,748653350,10850,10850,10850,10850,0
20230907,170500,748653350,10850,10850,10850,10850,0
20230907,170400,748653350,10850,10850,10850,10850,0
20230907,170300,748653350,10850,10850,10850,10850,0
20230907,170200,748653350,10850,10850,10850,10850,0
20230907,170100,748653350,10850,10850,10850,10850,0
20230907,170000,748653350,10850,10850,10850,10850,0
20230907,165900,748653350,10850,10850,10850,10850,0
20230907,165800,748653350,10850,10850,10850,10850,0
20230907,165700,748653350,10850,10850,10850,10850,0
20230907,165600,748653350,10850,10850,10850,10850,0
20230907,165500,748653350,10850,10850,10850,10850,0
20230907,165400,748653350,10850,10850,10850,10850,0
20230907,165300,748653350,10850,10850,10850,10850,0
20230907,165200,748653350,10850,10850,10850,10850,0
20230907,165100,748653350,10850,10850,10850,10850,0
20230907,165000,748653350,10850,10850,10850,10850,0
20230907,164900,748653350,10850,10850,10850,10850,0
20230907,164800,748653350,10850,10850,10850,10850,0
20230907,164700,748653350,10850,10850,10850,10850,0
20230907,164600,748653350,10850,10850,10850,10850,0
20230907,164500,748653350,10850,10850,10850,10850,0
20230907,164400,748653350,10850,10850,10850,10850,0
20230907,164300,748653350,10850,10850,10850,10850,0
20230907,164200,748653350,10850,10850,10850,10850,0
20230907,164100,748653350,10850,10850,10850,10850,0
20230907,164000,748653350,10850,10850,10850,10850,0
20230907,163900,748653350,10850,10850,10850,10850,303
20230907,163800,748653350,10850,10850,10850,10850,0
20230907,163700,748653350,10850,10850,10850,10850,0
20230907,163600,748653350,10850,10850,10850,10850,0
20230907,163500,748653350,10850,10850,10850,10850,0
20230907,163400,748653350,10850,10850,10850,10850,0
20230907,163300,748653350,10850,10850,10850,10850,0
20230907,163200,748653350,10850,10850,10850,10850,0
20230907,163100,748653350,10850,10850,10850,10850,0
20230907,163000,748653350,10850,10850,10850,10850,0
20230907,162900,748653350,10850,10850,10850,10850,0
20230907,162800,748653350,10850,10850,10850,10850,0
20230907,162700,748653350,10850,10850,10850,10850,0
20230907,162600,748653350,10850,10850,10850,10850,0
20230907,162500,748653350,10850,10850,10850,10850,0
20230907,162400,748653350,10850,10850,10850,10850,0
20230907,162300,748653350,10850,10850,10850,10850,0
20230907,162200,748653350,10850,10850,10850,10850,0
20230907,162100,748653350,10850,10850,10850,10850,0
20230907,162000,748653350,10850,10850,10850,10850,0
20230907,161900,748653350,10850,10850,10850,10850,0
20230907,161800,748653350,10850,10850,10850,10850,0
20230907,161700,748653350,10850,10850,10850,10850,0
20230907,161600,748653350,10850,10850,10850,10850,0
20230907,161500,748653350,10850,10850,10850,10850,0
20230907,161400,748653350,10850,10850,10850,10850,0
20230907,161300,748653350,10850,10850,10850,10850,0
20230907,161200,748653350,10850,10850,10850,10850,0
20230907,161100,748653350,10850,10850,10850,10850,0
20230907,161000,748653350,10850,10850,10850,10850,0
20230907,160900,748653350,10850,10850,10850,10850,303
20230907,160800,748653350,10850,10850,10850,10850,0
20230907,160700,748653350,10850,10850,10850,10850,0
20230907,160600,748653350,10850,10850,10850,10850,0
20230907,160500,748653350,10850,10850,10850,10850,0
20230907,160400,748653350,10850,10850,10850,10850,0
20230907,160300,748653350,10850,10850,10850,10850,0
20230907,160200,748653350,10850,10850,10850,10850,0
20230907,160100,748653350,10850,10850,10850,10850,0
20230907,160000,748653350,10850,10850,10850,10850,0
20230907,155900,748653350,10850,10850,10850,10850,0
20230907,155800,748653350,10850,10850,10850,10850,0
20230907,155700,748653350,10850,10850,10850,10850,0
20230907,155600,748653350,10850,10850,10850,10850,0
20230907,155500,748653350,10850,10850,10850,10850,0
20230907,155400,748653350,10850,10850,10850,10850,0
20230907,155300,748653350,10850,10850,10850,10850,0
20230907,155200,748653350,10850,10850,10850,10850,0
20230907,155100,748653350,10850,10850,10850,10850,0
20230907,155000,748653350,10850,10850,10850,10850,0
20230907,154900,748653350,10850,10850,10850,10850,0
20230907,154800,748653350,10850,10850,10850,10850,0
20230907,154700,748653350,10850,10850,10850,10850,0
20230907,154600,748653350,10850,10850,10850,10850,0
20230907,154500,748653350,10850,10850,10850,10850,0
20230907,154400,748653350,10850,10850,10850,10850,0
20230907,154300,748653350,10850,10850,10850,10850,0
20230907,154200,748653350,10850,10850,10850,10850,0
20230907,154100,748653350,10850,10850,10850,10850,0
20230907,154000,748653350,10850,10850,10850,10850,0
20230907,153900,748653350,10850,10850,10850,10850,303
20230907,153800,748653350,10850,10850,10850,10850,0
20230907,153700,748653350,10850,10850,10850,10850,0
20230907,153600,748653350,10850,10850,10850,10850,0
20230907,153500,748653350,10850,10850,10850,10850,0
20230907,153400,748653350,10850,10850,10850,10850,0
20230907,153300,748653350,10850,10850,10850,10850,0
20230907,153200,748653350,10850,10850,10850,10850,0
20230907,153100,748653350,10850,10850,10850,10850,0
20230907,153000,748653350,10850,10850,10850,10850,303
20230907,152900,745365800,10870,10870,10870,10870,0
20230907,152800,745365800,10870,10870,10870,10870,0
20230907,152700,745365800,10870,10870,10870,10870,0
20230907,152600,745365800,10870,10870,10870,10870,0
20230907,152500,745365800,10870,10870,10870,10870,0
20230907,152400,745365800,10870,10870,10870,10870,0
20230907,152300,745365800,10870,10870,10870,10870,0
20230907,152200,745365800,10870,10870,10870,10870,0
20230907,152100,745365800,10870,10870,10870,10870,0
20230907,152000,745365800,10870,10870,10870,10870,0
20230907,151900,745365800,10870,10870,10870,10870,0
20230907,151800,745365800,10870,10810,10870,10810,223
20230907,151700,742951540,10860,10860,10860,10860,0
20230907,151600,742951540,10860,10860,10860,10860,141
20230907,151500,741420280,10860,10860,10860,10860,250
20230907,151400,738705280,10860,10840,10860,10840,300
20230907,151300,735451280,10820,10820,10820,10820,0
20230907,151200,735451280,10820,10820,10820,10820,0
20230907,151100,735451280,10820,10820,10820,10820,139
20230907,151000,733947300,10800,10800,10800,10800,100
20230907,150900,732867300,10800,10800,10800,10800,100
20230907,150800,731787300,10790,10820,10820,10790,69
20230907,150700,731040810,10840,10820,10840,10820,229
20230907,150600,728561130,10820,10790,10820,10790,115
20230907,150500,727317760,10800,10800,10800,10800,100
20230907,150400,726237760,10800,10800,10800,10800,100
20230907,150300,725157760,10800,10810,10810,10800,213
20230907,150200,722856230,10800,10800,10800,10800,1
20230907,150100,722845430,10800,10800,10800,10800,100
20230907,150000,721765430,10800,10800,10800,10800,0
20230907,145900,721765430,10800,10800,10800,10800,0
20230907,145800,721765430,10800,10760,10800,10760,199
20230907,145700,719619090,10760,10760,10760,10760,99
20230907,145600,718553850,10810,10820,10820,10810,890
20230907,145500,708932830,10860,10860,10860,10860,0
20230907,145400,708932830,10860,10860,10860,10860,536
20230907,145300,703111870,10870,10870,10870,10870,0
20230907,145200,703111870,10870,10870,10870,10870,0
20230907,145100,703111870,10870,10870,10870,10870,0
20230907,145000,703111870,10870,10840,10870,10840,10
20230907,144900,703003420,10840,10830,10840,10830,102
20230907,144800,701897760,10830,10810,10830,10810,157
20230907,144700,700199890,10810,10810,10810,10810,76
20230907,144600,699378330,10810,10760,10810,10760,4
20230907,144500,699335140,10820,10820,10820,10820,0
20230907,144400,699335140,10820,10830,10830,10800,1817
20230907,144300,679670720,10830,10890,10890,10830,647
20230907,144200,672648060,10900,10900,10900,10900,1
20230907,144100,672637160,10910,10910,10910,10910,0
20230907,144000,672637160,10910,10910,10910,10910,10
20230907,143900,672528060,11000,11000,11000,11000,0
20230907,143800,672528060,11000,11000,11000,11000,0
20230907,143700,672528060,11000,10860,11000,10860,930
20230907,143600,662346080,10860,10830,10860,10830,293
20230907,143500,659166830,10830,10820,10830,10820,768
20230907,143400,650852320,10800,10790,10800,10790,113
20230907,143300,649632050,10780,10780,10780,10780,57
20230907,143200,649017590,10760,10760,10760,10760,111
20230907,143100,647823230,10760,10760,10760,10760,6
20230907,143000,647758670,10760,10760,10760,10760,100
20230907,142900,646682670,10750,10750,10750,10750,182
20230907,142800,644726170,10780,10780,10780,10780,43
20230907,142700,644262630,10800,10800,10800,10800,0
20230907,142600,644262630,10800,10800,10800,10800,0
20230907,142500,644262630,10800,10800,10800,10800,4
20230907,142400,644219430,10800,10800,10800,10800,57
20230907,142300,643603830,10800,10800,10800,10800,20
20230907,142200,643387830,10800,10780,10820,10770,1232
20230907,142100,630090920,10820,10850,10860,10600,5964
20230907,142000,566119060,10800,10800,10800,10800,33
20230907,141900,565762660,10860,10780,10860,10780,22
20230907,141800,565525340,10700,10940,10940,10700,4228
20230907,141700,519758920,10880,10920,10940,10870,4438
20230907,141600,471378950,10940,10940,10940,10940,154
20230907,141500,469694190,10910,10940,10940,10910,2662
20230907,141400,440622220,10950,10960,10960,10950,163
20230907,141300,438836670,10950,10950,10950,10950,451
20230907,141200,433898220,10960,10960,10960,10960,0
20230907,141100,433898220,10960,10960,10960,10960,133
20230907,141000,432440540,10960,10960,10960,10960,100
20230907,140900,431344540,10940,10940,10940,10940,11
20230907,140800,431224200,10940,10940,10940,10940,190
20230907,140700,429145600,10950,10950,10950,10950,61
20230907,140600,428477650,10960,10960,10960,10960,0
20230907,140500,428477650,10960,10960,10960,10960,0
20230907,140400,428477650,10960,10960,10960,10960,1
20230907,140300,428466690,10970,10960,10970,10960,101
20230907,140200,427359720,10960,10960,10960,10960,0
20230907,140100,427359720,10960,10960,10960,10960,0
20230907,140000,427359720,10960,10960,10960,10960,91
20230907,135900,426362360,10960,10960,10960,10960,0
20230907,135800,426362360,10960,10960,10960,10960,114
20230907,135700,425112920,10960,10960,10960,10950,1321
20230907,135600,410645190,10950,10950,10950,10950,0
20230907,135500,410645190,10950,10950,10950,10950,0
20230907,135400,410645190,10950,10950,10950,10950,0
20230907,135300,410645190,10950,10950,10950,10950,0
20230907,135200,410645190,10950,10960,10960,10950,441
20230907,135100,405814330,10970,10970,10970,10970,20
20230907,135000,405594930,11060,11060,11060,11060,0
20230907,134900,405594930,11060,11060,11060,11060,0
20230907,134800,405594930,11060,11060,11060,11060,0
20230907,134700,405594930,11060,11060,11060,11060,0
20230907,134600,405594930,11060,11060,11060,11060,0
20230907,134500,405594930,11060,11060,11060,11060,0
20230907,134400,405594930,11060,11060,11060,11060,0
20230907,134300,405594930,11060,11040,11060,11040,200
20230907,134200,403383070,11060,11050,11060,11050,200
20230907,134100,401172570,11160,11160,11160,11160,0
20230907,134000,401172570,11160,11160,11160,11160,0
20230907,133900,401172570,11160,11160,11160,11160,0
20230907,133800,401172570,11160,11160,11160,11160,0
20230907,133700,401172570,11160,11160,11160,11160,0
20230907,133600,401172570,11160,11160,11160,11160,0
20230907,133500,401172570,11160,11160,11160,11160,0
20230907,133400,401172570,11160,11030,11160,11020,680
20230907,133300,393631150,11040,10980,11040,10980,254
20230907,133200,390837580,10980,10980,10980,10980,48
20230907,133100,390310540,10970,10970,10970,10970,126
20230907,133000,388928320,10980,11030,11030,10980,301
20230907,132900,385611940,10970,10970,10970,10970,0
20230907,132800,385611940,10970,11010,11010,10970,77
20230907,132700,384766370,11010,11010,11010,11010,0
20230907,132600,384766370,11010,11010,11010,11010,0
20230907,132500,384766370,11010,11010,11010,11010,0
20230907,132400,384766370,11010,11010,11010,11010,0
20230907,132300,384766370,11010,11010,11010,11010,0
20230907,132200,384766370,11010,11010,11010,11010,0
20230907,132100,384766370,11010,11010,11010,11010,0
20230907,132000,384766370,11010,11010,11010,11010,0
20230907,131900,384766370,11010,11010,11010,11010,0
20230907,131800,384766370,11010,11010,11010,11010,0
20230907,131700,384766370,11010,11010,11010,11010,0
20230907,131600,384766370,11010,11010,11010,11010,100
20230907,131500,383665370,11050,11030,11050,11030,156
20230907,131400,381941880,11030,11030,11030,11020,89
20230907,131300,380960250,10970,10970,10970,10970,163
20230907,131200,379172140,10990,10990,10990,10990,246
20230907,131100,376468600,11100,11100,11100,11100,0
20230907,131000,376468600,11100,11100,11100,11100,0
20230907,130900,376468600,11100,11100,11100,11100,0
20230907,130800,376468600,11100,11100,11100,11100,0
20230907,130700,376468600,11100,11100,11100,11100,0
20230907,130600,376468600,11100,11100,11100,11100,0
20230907,130500,376468600,11100,10960,11100,10940,1026
20230907,130400,365203400,10960,10970,10970,10960,264
20230907,130300,362308760,10970,10970,10970,10970,0
20230907,130200,362308760,10970,10970,10970,10970,20
20230907,130100,362089360,10960,11030,11030,10960,4449
20230907,130000,313241630,11030,11050,11050,11020,1382
20230907,125900,298005630,11030,11030,11030,11030,0
20230907,125800,298005630,11030,11030,11030,11030,0
20230907,125700,298005630,11030,11030,11030,11030,0
20230907,125600,298005630,11030,11030,11030,11030,0
20230907,125500,298005630,11030,11030,11030,11030,0
20230907,125400,298005630,11030,11030,11030,11030,0
20230907,125300,298005630,11030,11030,11030,11030,0
20230907,125200,298005630,11030,11030,11030,11030,0
20230907,125100,298005630,11030,11030,11030,11030,0
20230907,125000,298005630,11030,11030,11030,11030,0
20230907,124900,298005630,11030,11030,11030,11030,0
20230907,124800,298005630,11030,11030,11030,11030,0
20230907,124700,298005630,11030,11030,11030,11030,0
20230907,124600,298005630,11030,11030,11030,11030,0
20230907,124500,298005630,11030,11030,11030,11030,0
20230907,124400,298005630,11030,11030,11030,11030,0
20230907,124300,298005630,11030,11030,11030,11030,0
20230907,124200,298005630,11030,11030,11030,11030,0
20230907,124100,298005630,11030,11030,11030,11030,0
20230907,124000,298005630,11030,11030,11030,11030,0
20230907,123900,298005630,11030,11030,11030,11030,0
20230907,123800,298005630,11030,11030,11030,11030,0
20230907,123700,298005630,11030,11030,11030,11030,0
20230907,123600,298005630,11030,11030,11030,11030,0
20230907,123500,298005630,11030,11030,11030,11030,15
20230907,123400,297840180,11080,11080,11080,11080,0
20230907,123300,297840180,11080,11080,11080,11080,0
20230907,123200,297840180,11080,11080,11080,11080,0
20230907,123100,297840180,11080,11080,11080,11080,0
20230907,123000,297840180,11080,11080,11080,11080,0
20230907,122900,297840180,11080,11080,11080,11080,0
20230907,122800,297840180,11080,11080,11080,11080,1
20230907,122700,297829100,11030,11030,11030,11030,200
20230907,122600,295623100,11080,11080,11080,11080,0
20230907,122500,295623100,11080,11080,11080,11080,0
20230907,122400,295623100,11080,11080,11080,11080,0
20230907,122300,295623100,11080,11080,11080,11080,0
20230907,122200,295623100,11080,11080,11080,11080,0
20230907,122100,295623100,11080,11040,11080,11030,31
20230907,122000,295281050,11040,11040,11040,11040,0
20230907,121900,295281050,11040,11040,11040,11040,0
20230907,121800,295281050,11040,11040,11040,11040,0
20230907,121700,295281050,11040,11040,11040,11040,370
20230907,121600,291196250,11050,11050,11050,11050,0
20230907,121500,291196250,11050,11040,11050,11040,52
20230907,121400,290621750,11160,11160,11160,11160,0
20230907,121300,290621750,11160,11160,11160,11160,0
20230907,121200,290621750,11160,11160,11160,11160,0
20230907,121100,290621750,11160,11160,11160,11160,0
20230907,121000,290621750,11160,11160,11160,11160,0
20230907,120900,290621750,11160,11160,11160,11160,0
20230907,120800,290621750,11160,11160,11160,11160,0
20230907,120700,290621750,11160,11160,11160,11160,0
20230907,120600,290621750,11160,11160,11160,11160,0
20230907,120500,290621750,11160,11160,11160,11160,2
20230907,120400,290599430,11160,11160,11160,11160,1
20230907,120300,290588270,11080,11080,11080,11080,0
20230907,120200,290588270,11080,11080,11080,11080,7
20230907,120100,290510710,11070,11070,11070,11070,13
20230907,120000,290366800,11030,11030,11030,11030,0
20230907,115900,290366800,11030,11030,11030,11030,0
20230907,115800,290366800,11030,11030,11030,11030,0
20230907,115700,290366800,11030,11030,11030,11030,0
20230907,115600,290366800,11030,11030,11030,11030,0
20230907,115500,290366800,11030,11060,11060,11030,500
20230907,115400,284849760,11060,11060,11060,11060,0
20230907,115300,284849760,11060,11060,11060,11060,0
20230907,115200,284849760,11060,11060,11060,11060,0
20230907,115100,284849760,11060,11060,11060,11060,21
20230907,115000,284617500,11060,11060,11060,11060,0
20230907,114900,284617500,11060,11060,11060,11060,0
20230907,114800,284617500,11060,11060,11060,11060,0
20230907,114700,284617500,11060,11060,11060,11060,0
20230907,114600,284617500,11060,11060,11060,11060,0
20230907,114500,284617500,11060,11060,11060,11060,0
20230907,114400,284617500,11060,11060,11060,11060,0
20230907,114300,284617500,11060,11060,11060,11060,0
20230907,114200,284617500,11060,11060,11060,11060,0
20230907,114100,284617500,11060,11060,11060,11060,0
20230907,114000,284617500,11060,11060,11060,11060,0
20230907,113900,284617500,11060,11060,11060,11060,0
20230907,113800,284617500,11060,11060,11060,11060,6
20230907,113700,284551140,11060,11060,11060,11060,0
20230907,113600,284551140,11060,11060,11060,11060,0
20230907,113500,284551140,11060,11060,11060,11060,23
20230907,113400,284296760,11080,11080,11080,11080,0
20230907,113300,284296760,11080,11080,11080,11080,0
20230907,113200,284296760,11080,11080,11080,11080,0
20230907,113100,284296760,11080,11080,11080,11080,0
20230907,113000,284296760,11080,11080,11080,11080,1
20230907,112900,284285680,11030,11030,11030,11030,0
20230907,112800,284285680,11030,11030,11030,11030,100
20230907,112700,283182680,11030,11020,11030,11020,134
20230907,112600,281705370,11020,11020,11020,11020,0
20230907,112500,281705370,11020,11050,11050,11020,323
20230907,112400,278141450,11100,11100,11100,11100,0
20230907,112300,278141450,11100,11100,11100,11100,0
20230907,112200,278141450,11100,11100,11100,11100,0
20230907,112100,278141450,11100,11100,11100,11100,0
20230907,112000,278141450,11100,11100,11100,11100,1
20230907,111900,278130350,11070,11070,11070,11070,25
20230907,111800,277853600,11100,11100,11100,11100,0
20230907,111700,277853600,11100,11100,11100,11100,0
20230907,111600,277853600,11100,11100,11100,11100,0
20230907,111500,277853600,11100,11100,11100,11100,0
20230907,111400,277853600,11100,11100,11100,11100,1
20230907,111300,277842500,11040,11040,11040,11040,0
20230907,111200,277842500,11040,11040,11040,11040,0
20230907,111100,277842500,11040,11080,11080,11040,120
20230907,111000,276517420,11040,11040,11040,11040,0
20230907,110900,276517420,11040,11040,11040,11040,0
20230907,110800,276517420,11040,11040,11040,11040,0
20230907,110700,276517420,11040,11040,11040,11040,0
20230907,110600,276517420,11040,11040,11040,11040,0
20230907,110500,276517420,11040,11040,11040,11040,0
20230907,110400,276517420,11040,11040,11040,11040,0
20230907,110300,276517420,11040,11040,11040,11040,0
20230907,110200,276517420,11040,11040,11040,11040,70
20230907,110100,275744620,11040,11040,11040,11040,0
20230907,110000,275744620,11040,11040,11040,11040,0
20230907,105900,275744620,11040,11040,11040,11040,0
20230907,105800,275744620,11040,11040,11040,11040,57
20230907,105700,275115340,11030,11040,11040,11030,51
20230907,105600,274552310,11040,11040,11040,11040,0
20230907,105500,274552310,11040,11040,11040,11040,0
20230907,105400,274552310,11040,11050,11050,11040,1023
20230907,105300,263257890,11040,11040,11040,11040,0
20230907,105200,263257890,11040,11110,11110,11040,1000
20230907,105100,252194130,11110,11110,11110,11110,1
20230907,105000,252183020,11150,11150,11150,11150,0
20230907,104900,252183020,11150,11150,11150,11150,0
20230907,104800,252183020,11150,11150,11150,11150,0
20230907,104700,252183020,11150,11150,11150,11150,0
20230907,104600,252183020,11150,11150,11150,11150,0
20230907,104500,252183020,11150,11150,11150,11150,0
20230907,104400,252183020,11150,11150,11150,11150,0
20230907,104300,252183020,11150,11150,11150,11150,0
20230907,104200,252183020,11150,11150,11150,11150,0
20230907,104100,252183020,11150,11150,11150,11150,0
20230907,104000,252183020,11150,11150,11150,11150,0
20230907,103900,252183020,11150,11150,11150,11150,0
20230907,103800,252183020,11150,11150,11150,11150,0
20230907,103700,252183020,11150,11150,11150,11150,0
20230907,103600,252183020,11150,11140,11150,11100,3500
20230907,103500,213273750,11200,11200,11200,11200,100
20230907,103400,212153750,11200,11210,11210,11200,143
20230907,103300,210551150,11120,11140,11140,11120,1587
20230907,103200,192883710,11140,11150,11150,11140,874
20230907,103100,183139350,11150,11150,11150,11150,0
20230907,103000,183139350,11150,11150,11150,11150,0
20230907,102900,183139350,11150,11150,11150,11150,0
20230907,102800,183139350,11150,11150,11150,11150,0
20230907,102700,183139350,11150,11150,11150,11150,0
20230907,102600,183139350,11150,11150,11150,11150,200
20230907,102500,180909350,11150,11150,11150,11150,100
20230907,102400,179794350,11150,11150,11150,11150,0
20230907,102300,179794350,11150,11150,11150,11150,0
20230907,102200,179794350,11150,11150,11150,11150,0
20230907,102100,179794350,11150,11150,11150,11150,10
20230907,102000,179682850,11150,11150,11150,11150,0
20230907,101900,179682850,11150,11170,11170,11150,40
20230907,101800,179236360,11300,11300,11300,11300,0
20230907,101700,179236360,11300,11300,11300,11300,0
20230907,101600,179236360,11300,11280,11300,11270,532
20230907,101500,173225820,11280,11280,11280,11280,0
20230907,101400,173225820,11280,11280,11280,11280,9
20230907,101300,173124300,11290,11230,11290,11230,100
20230907,101200,171997640,11180,11180,11180,11180,161
20230907,101100,170197660,11180,11180,11180,11180,0
20230907,101000,170197660,11180,11110,11180,11110,163
20230907,100900,168379240,11110,11110,11110,11110,0
20230907,100800,168379240,11110,11110,11110,11110,0
20230907,100700,168379240,11110,11110,11110,11110,0
20230907,100600,168379240,11110,11110,11110,11110,27
20230907,100500,168079270,11100,11100,11100,11100,0
20230907,100400,168079270,11100,11100,11100,11100,1
20230907,100300,168068170,11110,11110,11110,11110,0
20230907,100200,168068170,11110,11120,11120,11040,548
20230907,100100,162006890,11130,11120,11130,11120,432
20230907,100000,157198780,11130,11130,11130,11130,0
20230907,095900,157198780,11130,11130,11130,11130,0
20230907,095800,157198780,11130,11130,11130,11130,2
20230907,095700,157176520,11130,11130,11130,11130,0
20230907,095600,157176520,11130,11140,11140,11130,2
20230907,095500,157154250,11170,11170,11170,11170,0
20230907,095400,157154250,11170,11170,11170,11170,0
20230907,095300,157154250,11170,11170,11170,11170,40
20230907,095200,156707450,11310,11150,11310,11110,2300
20230907,095100,130767410,11110,11110,11110,11110,0
20230907,095000,130767410,11110,11110,11110,11110,0
20230907,094900,130767410,11110,11110,11110,11110,27
20230907,094800,130467440,11100,11080,11100,11080,405
20230907,094700,125972890,11020,11020,11020,11020,0
20230907,094600,125972890,11020,11020,11020,11020,0
20230907,094500,125972890,11020,11020,11020,11020,70
20230907,094400,125201490,10990,10980,10990,10980,216
20230907,094300,122828440,11000,11000,11000,11000,0
20230907,094200,122828440,11000,11000,11000,11000,0
20230907,094100,122828440,11000,11010,11010,11000,1911
20230907,094000,101799240,11020,11040,11040,11000,634
20230907,093900,94809760,11110,11110,11110,11110,0
20230907,093800,94809760,11110,11110,11110,11110,1
20230907,093700,94798650,11040,11040,11040,11040,0
20230907,093600,94798650,11040,11040,11040,11040,22
20230907,093500,94555770,11030,11030,11030,11030,0
20230907,093400,94555770,11030,11030,11030,11030,0
20230907,093300,94555770,11030,11020,11030,11020,504
20230907,093200,88996740,11030,10980,11030,10980,510
20230907,093100,83371590,10970,10970,10970,10970,10
20230907,093000,83261890,10970,10980,10980,10970,80
20230907,092900,82383690,10980,11000,11010,10980,240
20230907,092800,79744280,11000,11010,11010,11000,50
20230907,092700,79194110,11040,11080,11080,11010,541
20230907,092600,73221600,11090,11160,11160,11090,174
20230907,092500,71290450,11180,11180,11180,11180,0
20230907,092400,71290450,11180,11180,11180,11180,0
20230907,092300,71290450,11180,11180,11180,11180,0
20230907,092200,71290450,11180,11180,11180,11180,0
20230907,092100,71290450,11180,11180,11180,11180,50
20230907,092000,70731450,11180,11180,11180,11180,0
20230907,091900,70731450,11180,11110,11180,11100,2030
20230907,091800,48083050,11100,11100,11100,11100,0
20230907,091700,48083050,11100,11150,11150,11100,1042
20230907,091600,36482820,11150,11150,11150,11150,147
20230907,091500,34843770,11150,11150,11150,11150,0
20230907,091400,34843770,11150,11150,11150,11150,0
20230907,091300,34843770,11150,11200,11200,11150,1785
20230907,091200,14909020,11160,11160,11160,11160,0
20230907,091100,14909020,11160,11160,11160,11160,0
20230907,091000,14909020,11160,11160,11160,11160,0
20230907,090900,14909020,11160,11160,11160,11160,0
20230907,090800,14909020,11160,11160,11160,11160,0
20230907,090700,14909020,11160,11230,11230,11160,350
20230907,090600,10982020,11300,11320,11320,11300,420
20230907,090500,6233170,11330,11330,11330,11330,0
20230907,090400,6233170,11330,11330,11360,11330,416
20230907,090300,1515540,11300,11300,11300,11300,0
20230907,090200,1515540,11300,11300,11300,11300,0
20230907,090100,1515540,11300,11300,11300,11300,4
20230907,090000,1470340,11330,11310,11330,11310,130