KissMeData/003570/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,183800,928142820,10600,10600,10600,10600,3513
20230901,183700,928142820,10600,10600,10600,10600,0
20230901,183600,928142820,10600,10600,10600,10600,0
20230901,183500,928142820,10600,10600,10600,10600,0
20230901,183400,928142820,10600,10600,10600,10600,0
20230901,183300,928142820,10600,10600,10600,10600,0
20230901,183200,928142820,10600,10600,10600,10600,0
20230901,183100,928142820,10600,10600,10600,10600,0
20230901,183000,928142820,10600,10600,10600,10600,0
20230901,182900,928142820,10600,10600,10600,10600,0
20230901,182800,928142820,10600,10600,10600,10600,0
20230901,182700,928142820,10600,10600,10600,10600,0
20230901,182600,928142820,10600,10600,10600,10600,0
20230901,182500,928142820,10600,10600,10600,10600,0
20230901,182400,928142820,10600,10600,10600,10600,0
20230901,182300,928142820,10600,10600,10600,10600,0
20230901,182200,928142820,10600,10600,10600,10600,0
20230901,182100,928142820,10600,10600,10600,10600,0
20230901,182000,928142820,10600,10600,10600,10600,0
20230901,181900,928142820,10600,10600,10600,10600,0
20230901,181800,928142820,10600,10600,10600,10600,0
20230901,181700,928142820,10600,10600,10600,10600,0
20230901,181600,928142820,10600,10600,10600,10600,0
20230901,181500,928142820,10600,10600,10600,10600,0
20230901,181400,928142820,10600,10600,10600,10600,0
20230901,181300,928142820,10600,10600,10600,10600,0
20230901,181200,928142820,10600,10600,10600,10600,0
20230901,181100,928142820,10600,10600,10600,10600,0
20230901,181000,928142820,10600,10600,10600,10600,0
20230901,180900,928142820,10600,10600,10600,10600,0
20230901,180800,928142820,10600,10600,10600,10600,3513
20230901,180700,928142820,10600,10600,10600,10600,0
20230901,180600,928142820,10600,10600,10600,10600,0
20230901,180500,928142820,10600,10600,10600,10600,0
20230901,180400,928142820,10600,10600,10600,10600,0
20230901,180300,928142820,10600,10600,10600,10600,0
20230901,180200,928142820,10600,10600,10600,10600,0
20230901,180100,928142820,10600,10600,10600,10600,0
20230901,180000,928142820,10600,10600,10600,10600,0
20230901,175900,928142820,10600,10600,10600,10600,0
20230901,175800,928142820,10600,10600,10600,10600,0
20230901,175700,928142820,10600,10600,10600,10600,0
20230901,175600,928142820,10600,10600,10600,10600,0
20230901,175500,928142820,10600,10600,10600,10600,0
20230901,175400,928142820,10600,10600,10600,10600,0
20230901,175300,928142820,10600,10600,10600,10600,0
20230901,175200,928142820,10600,10600,10600,10600,0
20230901,175100,928142820,10600,10600,10600,10600,0
20230901,175000,928142820,10600,10600,10600,10600,0
20230901,174900,928142820,10600,10600,10600,10600,0
20230901,174800,928142820,10600,10600,10600,10600,0
20230901,174700,928142820,10600,10600,10600,10600,0
20230901,174600,928142820,10600,10600,10600,10600,0
20230901,174500,928142820,10600,10600,10600,10600,0
20230901,174400,928142820,10600,10600,10600,10600,0
20230901,174300,928142820,10600,10600,10600,10600,0
20230901,174200,928142820,10600,10600,10600,10600,0
20230901,174100,928142820,10600,10600,10600,10600,0
20230901,174000,928142820,10600,10600,10600,10600,0
20230901,173900,928142820,10600,10600,10600,10600,0
20230901,173800,928142820,10600,10600,10600,10600,3513
20230901,173700,928142820,10600,10600,10600,10600,0
20230901,173600,928142820,10600,10600,10600,10600,0
20230901,173500,928142820,10600,10600,10600,10600,0
20230901,173400,928142820,10600,10600,10600,10600,0
20230901,173300,928142820,10600,10600,10600,10600,0
20230901,173200,928142820,10600,10600,10600,10600,0
20230901,173100,928142820,10600,10600,10600,10600,0
20230901,173000,928142820,10600,10600,10600,10600,0
20230901,172900,928142820,10600,10600,10600,10600,0
20230901,172800,928142820,10600,10600,10600,10600,0
20230901,172700,928142820,10600,10600,10600,10600,0
20230901,172600,928142820,10600,10600,10600,10600,0
20230901,172500,928142820,10600,10600,10600,10600,0
20230901,172400,928142820,10600,10600,10600,10600,0
20230901,172300,928142820,10600,10600,10600,10600,0
20230901,172200,928142820,10600,10600,10600,10600,0
20230901,172100,928142820,10600,10600,10600,10600,0
20230901,172000,928142820,10600,10600,10600,10600,0
20230901,171900,928142820,10600,10600,10600,10600,0
20230901,171800,928142820,10600,10600,10600,10600,0
20230901,171700,928142820,10600,10600,10600,10600,0
20230901,171600,928142820,10600,10600,10600,10600,0
20230901,171500,928142820,10600,10600,10600,10600,0
20230901,171400,928142820,10600,10600,10600,10600,0
20230901,171300,928142820,10600,10600,10600,10600,0
20230901,171200,928142820,10600,10600,10600,10600,0
20230901,171100,928142820,10600,10600,10600,10600,0
20230901,171000,928142820,10600,10600,10600,10600,0
20230901,170900,928142820,10600,10600,10600,10600,0
20230901,170800,928142820,10600,10600,10600,10600,3513
20230901,170700,928142820,10600,10600,10600,10600,0
20230901,170600,928142820,10600,10600,10600,10600,0
20230901,170500,928142820,10600,10600,10600,10600,0
20230901,170400,928142820,10600,10600,10600,10600,0
20230901,170300,928142820,10600,10600,10600,10600,0
20230901,170200,928142820,10600,10600,10600,10600,0
20230901,170100,928142820,10600,10600,10600,10600,0
20230901,170000,928142820,10600,10600,10600,10600,0
20230901,165900,928142820,10600,10600,10600,10600,0
20230901,165800,928142820,10600,10600,10600,10600,0
20230901,165700,928142820,10600,10600,10600,10600,0
20230901,165600,928142820,10600,10600,10600,10600,0
20230901,165500,928142820,10600,10600,10600,10600,0
20230901,165400,928142820,10600,10600,10600,10600,0
20230901,165300,928142820,10600,10600,10600,10600,0
20230901,165200,928142820,10600,10600,10600,10600,0
20230901,165100,928142820,10600,10600,10600,10600,0
20230901,165000,928142820,10600,10600,10600,10600,0
20230901,164900,928142820,10600,10600,10600,10600,0
20230901,164800,928142820,10600,10600,10600,10600,0
20230901,164700,928142820,10600,10600,10600,10600,0
20230901,164600,928142820,10600,10600,10600,10600,0
20230901,164500,928142820,10600,10600,10600,10600,0
20230901,164400,928142820,10600,10600,10600,10600,0
20230901,164300,928142820,10600,10600,10600,10600,0
20230901,164200,928142820,10600,10600,10600,10600,0
20230901,164100,928142820,10600,10600,10600,10600,0
20230901,164000,928142820,10600,10600,10600,10600,0
20230901,163900,928142820,10600,10600,10600,10600,0
20230901,163800,928142820,10600,10600,10600,10600,3513
20230901,163700,928142820,10600,10600,10600,10600,0
20230901,163600,928142820,10600,10600,10600,10600,0
20230901,163500,928142820,10600,10600,10600,10600,0
20230901,163400,928142820,10600,10600,10600,10600,0
20230901,163300,928142820,10600,10600,10600,10600,0
20230901,163200,928142820,10600,10600,10600,10600,0
20230901,163100,928142820,10600,10600,10600,10600,0
20230901,163000,928142820,10600,10600,10600,10600,0
20230901,162900,928142820,10600,10600,10600,10600,0
20230901,162800,928142820,10600,10600,10600,10600,0
20230901,162700,928142820,10600,10600,10600,10600,0
20230901,162600,928142820,10600,10600,10600,10600,0
20230901,162500,928142820,10600,10600,10600,10600,0
20230901,162400,928142820,10600,10600,10600,10600,0
20230901,162300,928142820,10600,10600,10600,10600,0
20230901,162200,928142820,10600,10600,10600,10600,0
20230901,162100,928142820,10600,10600,10600,10600,0
20230901,162000,928142820,10600,10600,10600,10600,0
20230901,161900,928142820,10600,10600,10600,10600,0
20230901,161800,928142820,10600,10600,10600,10600,0
20230901,161700,928142820,10600,10600,10600,10600,0
20230901,161600,928142820,10600,10600,10600,10600,0
20230901,161500,928142820,10600,10600,10600,10600,0
20230901,161400,928142820,10600,10600,10600,10600,0
20230901,161300,928142820,10600,10600,10600,10600,0
20230901,161200,928142820,10600,10600,10600,10600,0
20230901,161100,928142820,10600,10600,10600,10600,0
20230901,161000,928142820,10600,10600,10600,10600,0
20230901,160900,928142820,10600,10600,10600,10600,0
20230901,160800,928142820,10600,10600,10600,10600,3513
20230901,160700,928142820,10600,10600,10600,10600,0
20230901,160600,928142820,10600,10600,10600,10600,0
20230901,160500,928142820,10600,10600,10600,10600,0
20230901,160400,928142820,10600,10600,10600,10600,0
20230901,160300,928142820,10600,10600,10600,10600,0
20230901,160200,928142820,10600,10600,10600,10600,0
20230901,160100,928142820,10600,10600,10600,10600,0
20230901,160000,928142820,10600,10600,10600,10600,0
20230901,155900,928142820,10600,10600,10600,10600,0
20230901,155800,928142820,10600,10600,10600,10600,0
20230901,155700,928142820,10600,10600,10600,10600,0
20230901,155600,928142820,10600,10600,10600,10600,0
20230901,155500,928142820,10600,10600,10600,10600,0
20230901,155400,928142820,10600,10600,10600,10600,0
20230901,155300,928142820,10600,10600,10600,10600,0
20230901,155200,928142820,10600,10600,10600,10600,0
20230901,155100,928142820,10600,10600,10600,10600,0
20230901,155000,928142820,10600,10600,10600,10600,0
20230901,154900,928142820,10600,10600,10600,10600,0
20230901,154800,928142820,10600,10600,10600,10600,0
20230901,154700,928142820,10600,10600,10600,10600,0
20230901,154600,928142820,10600,10600,10600,10600,0
20230901,154500,928142820,10600,10600,10600,10600,0
20230901,154400,928142820,10600,10600,10600,10600,0
20230901,154300,928142820,10600,10600,10600,10600,0
20230901,154200,928142820,10600,10600,10600,10600,0
20230901,154100,928142820,10600,10600,10600,10600,0
20230901,154000,928142820,10600,10600,10600,10600,0
20230901,153900,928142820,10600,10600,10600,10600,0
20230901,153800,928142820,10600,10600,10600,10600,3513
20230901,153700,928142820,10600,10600,10600,10600,0
20230901,153600,928142820,10600,10600,10600,10600,0
20230901,153500,928142820,10600,10600,10600,10600,0
20230901,153400,928142820,10600,10600,10600,10600,0
20230901,153300,928142820,10600,10600,10600,10600,0
20230901,153200,928142820,10600,10600,10600,10600,0
20230901,153100,928142820,10600,10600,10600,10600,0
20230901,153000,928142820,10600,10600,10600,10600,3513
20230901,152900,890905020,10600,10600,10600,10600,0
20230901,152800,890905020,10600,10600,10600,10600,0
20230901,152700,890905020,10600,10600,10600,10600,0
20230901,152600,890905020,10600,10600,10600,10600,0
20230901,152500,890905020,10600,10600,10600,10600,0
20230901,152400,890905020,10600,10600,10600,10600,0
20230901,152300,890905020,10600,10600,10600,10600,0
20230901,152200,890905020,10600,10600,10600,10600,0
20230901,152100,890905020,10600,10600,10600,10600,0
20230901,152000,890905020,10600,10600,10600,10600,0
20230901,151900,890905020,10600,10600,10610,10600,857
20230901,151800,881820060,10600,10620,10620,10600,585
20230901,151700,875613300,10620,10620,10620,10620,514
20230901,151600,870154620,10620,10620,10630,10620,192
20230901,151500,868115240,10630,10630,10630,10620,117
20230901,151400,866871660,10630,10630,10650,10630,58
20230901,151300,866255080,10650,10630,10650,10630,500
20230901,151200,860933880,10610,10610,10610,10610,116
20230901,151100,859703120,10620,10620,10620,10620,134
20230901,151000,858280040,10630,10640,10640,10630,94
20230901,150900,857280790,10640,10630,10640,10630,71
20230901,150800,856526050,10650,10630,10650,10620,335
20230901,150700,852965020,10630,10630,10630,10630,23
20230901,150600,852720530,10620,10620,10630,10620,25
20230901,150500,852454990,10620,10630,10630,10620,82
20230901,150400,851584120,10630,10620,10630,10620,29
20230901,150300,851276040,10600,10610,10610,10600,116
20230901,150200,850046150,10610,10590,10610,10590,427
20230901,150100,845520810,10580,10580,10580,10580,35
20230901,150000,845150510,10580,10580,10580,10580,188
20230901,145900,843161470,10570,10580,10580,10570,126
20230901,145800,841828650,10580,10590,10590,10580,27
20230901,145700,841542970,10600,10590,10600,10590,50
20230901,145600,841013030,10590,10580,10590,10580,52
20230901,145500,840462370,10580,10590,10590,10580,17
20230901,145400,840282460,10590,10580,10590,10580,28
20230901,145300,839986200,10580,10580,10580,10580,0
20230901,145200,839986200,10580,10580,10580,10580,4
20230901,145100,839943880,10580,10580,10580,10570,105
20230901,145000,838833150,10580,10570,10580,10570,339
20230901,144900,835249020,10570,10570,10570,10570,152
20230901,144800,833642380,10570,10570,10570,10570,205
20230901,144700,831475530,10570,10580,10580,10570,105
20230901,144600,830365080,10580,10570,10580,10570,7
20230901,144500,830291050,10570,10570,10570,10570,15
20230901,144400,830132500,10570,10580,10580,10570,43
20230901,144300,829677750,10570,10570,10570,10570,45
20230901,144200,829202100,10580,10590,10590,10580,1235
20230901,144100,816126460,10600,10590,10600,10590,113
20230901,144000,814928780,10590,10590,10590,10590,24
20230901,143900,814674620,10590,10590,10590,10590,4
20230901,143800,814632260,10590,10600,10600,10590,7
20230901,143700,814558090,10600,10600,10600,10600,28
20230901,143600,814261290,10600,10600,10600,10600,202
20230901,143500,812120090,10620,10620,10620,10620,0
20230901,143400,812120090,10620,10600,10620,10600,36
20230901,143300,811738050,10600,10600,10600,10600,13
20230901,143200,811600250,10600,10610,10610,10600,4
20230901,143100,811557830,10610,10600,10610,10600,19
20230901,143000,811356350,10600,10600,10600,10600,3
20230901,142900,811324550,10600,10600,10620,10600,29
20230901,142800,811016970,10600,10600,10600,10600,0
20230901,142700,811016970,10600,10600,10600,10600,15
20230901,142600,810857970,10600,10600,10600,10600,15
20230901,142500,810698970,10600,10610,10610,10600,86
20230901,142400,809786680,10620,10620,10620,10620,0
20230901,142300,809786680,10620,10620,10620,10620,5
20230901,142200,809733580,10610,10610,10620,10610,59
20230901,142100,809107440,10610,10610,10610,10610,11
20230901,142000,808990730,10610,10610,10610,10610,3
20230901,141900,808958900,10610,10600,10610,10600,72
20230901,141800,808195000,10590,10590,10590,10590,12
20230901,141700,808067920,10600,10590,10600,10590,59
20230901,141600,807442660,10590,10590,10590,10590,5
20230901,141500,807389710,10590,10590,10590,10590,1
20230901,141400,807379120,10590,10590,10590,10590,33
20230901,141300,807029650,10590,10590,10590,10590,0
20230901,141200,807029650,10590,10590,10590,10560,933
20230901,141100,797160450,10600,10600,10600,10600,161
20230901,141000,795453850,10600,10600,10600,10600,3
20230901,140900,795422050,10600,10600,10600,10600,3
20230901,140800,795390250,10600,10610,10610,10600,16
20230901,140700,795220600,10610,10610,10610,10610,5
20230901,140600,795167550,10600,10610,10610,10600,134
20230901,140500,793747130,10610,10610,10610,10610,0
20230901,140400,793747130,10610,10610,10610,10610,12
20230901,140300,793619810,10610,10600,10610,10600,87
20230901,140200,792696750,10600,10600,10600,10600,1
20230901,140100,792686150,10610,10610,10610,10610,2
20230901,140000,792664930,10600,10600,10600,10600,14
20230901,135900,792516530,10600,10590,10600,10590,64
20230901,135800,791838340,10590,10590,10590,10590,11
20230901,135700,791721850,10590,10590,10600,10590,13
20230901,135600,791584090,10590,10590,10590,10590,20
20230901,135500,791372290,10590,10590,10590,10590,11
20230901,135400,791255800,10590,10590,10590,10590,2
20230901,135300,791234620,10600,10590,10600,10590,6
20230901,135200,791171030,10590,10590,10590,10590,24
20230901,135100,790916870,10600,10600,10600,10600,5
20230901,135000,790863870,10610,10610,10610,10610,8
20230901,134900,790778990,10610,10620,10620,10610,4
20230901,134800,790736530,10630,10630,10630,10630,2
20230901,134700,790715270,10610,10600,10610,10590,539
20230901,134600,785007050,10590,10600,10600,10590,92
20230901,134500,784031880,10590,10590,10590,10590,10
20230901,134400,783925980,10590,10600,10600,10590,58
20230901,134300,783311360,10600,10590,10600,10590,7
20230901,134200,783237200,10590,10580,10590,10580,779
20230901,134100,774987700,10590,10570,10600,10560,469
20230901,134000,770022440,10570,10610,10610,10570,1110
20230901,133900,758273990,10600,10600,10600,10600,2
20230901,133800,758252790,10600,10600,10600,10600,27
20230901,133700,757966590,10600,10610,10610,10600,195
20230901,133600,755898000,10620,10620,10620,10610,23
20230901,133500,755653760,10610,10610,10610,10610,0
20230901,133400,755653760,10610,10610,10610,10610,51
20230901,133300,755112650,10610,10610,10610,10610,17
20230901,133200,754932280,10610,10610,10610,10610,1
20230901,133100,754921670,10610,10600,10610,10600,130
20230901,133000,753542550,10600,10600,10600,10600,91
20230901,132900,752577950,10600,10610,10610,10600,12
20230901,132800,752450660,10610,10610,10610,10610,0
20230901,132700,752450660,10610,10610,10610,10610,93
20230901,132600,751463930,10600,10610,10610,10600,848
20230901,132500,742473160,10620,10610,10620,10610,21
20230901,132400,742250250,10610,10640,10640,10610,936
20230901,132300,732307800,10650,10640,10650,10640,5
20230901,132200,732254570,10640,10640,10640,10640,19
20230901,132100,732052410,10640,10640,10640,10640,0
20230901,132000,732052410,10640,10640,10640,10640,22
20230901,131900,731818330,10640,10640,10640,10640,102
20230901,131800,730733050,10650,10640,10650,10640,13
20230901,131700,730594610,10640,10630,10640,10620,190
20230901,131600,728574800,10620,10630,10630,10620,991
20230901,131500,718048760,10640,10640,10660,10640,957
20230901,131400,707863280,10650,10660,10660,10640,253
20230901,131300,705168360,10660,10730,10740,10650,5323
20230901,131200,648220630,10730,10700,10730,10700,326
20230901,131100,644730910,10700,10700,10700,10700,148
20230901,131000,643147310,10710,10710,10710,10710,458
20230901,130900,638242130,10710,10710,10710,10710,137
20230901,130800,636774860,10710,10710,10710,10710,8
20230901,130700,636689180,10710,10710,10710,10710,168
20230901,130600,634889900,10710,10710,10710,10710,249
20230901,130500,632223110,10720,10720,10720,10720,10
20230901,130400,632115910,10700,10700,10700,10700,139
20230901,130300,630628610,10700,10700,10700,10700,30
20230901,130200,630307610,10690,10690,10690,10690,2
20230901,130100,630286230,10710,10710,10710,10710,5
20230901,130000,630232680,10700,10720,10720,10700,481
20230901,125900,625085050,10720,10720,10720,10720,1
20230901,125800,625074330,10800,10730,10800,10710,137
20230901,125700,623605030,10720,10710,10720,10710,13
20230901,125600,623465780,10710,10720,10720,10710,49
20230901,125500,622940850,10720,10720,10720,10720,0
20230901,125400,622940850,10720,10720,10720,10720,0
20230901,125300,622940850,10720,10720,10720,10720,16
20230901,125200,622769330,10710,10710,10710,10710,21
20230901,125100,622544420,10720,10720,10720,10720,247
20230901,125000,619896580,10730,10730,10730,10730,44
20230901,124900,619424460,10730,10740,10740,10730,160
20230901,124800,617707220,10750,10750,10750,10750,10
20230901,124700,617599720,10750,10750,10750,10750,3
20230901,124600,617567470,10760,10740,10790,10740,363
20230901,124500,613664040,10750,10750,10750,10750,17
20230901,124400,613481290,10730,10730,10730,10730,33
20230901,124300,613127200,10730,10730,10730,10730,109
20230901,124200,611957630,10730,10730,10730,10730,3
20230901,124100,611925440,10740,10730,10740,10720,297
20230901,124000,608738850,10740,10740,10740,10740,2
20230901,123900,608717370,10730,10730,10730,10730,1
20230901,123800,608706640,10730,10730,10730,10730,18
20230901,123700,608513500,10730,10730,10730,10730,11
20230901,123600,608395470,10730,10750,10750,10730,6
20230901,123500,608331070,10720,10720,10720,10720,11
20230901,123400,608213150,10720,10720,10720,10720,15
20230901,123300,608052350,10740,10750,10750,10740,64
20230901,123200,607364390,10720,10730,10730,10720,101
20230901,123100,606280670,10730,10710,10730,10710,7
20230901,123000,606205600,10710,10710,10710,10710,31
20230901,122900,605873590,10720,10720,10720,10720,2
20230901,122800,605852150,10720,10720,10720,10720,0
20230901,122700,605852150,10720,10720,10720,10720,11
20230901,122600,605734230,10720,10710,10720,10710,23
20230901,122500,605487680,10710,10710,10710,10710,0
20230901,122400,605487680,10710,10710,10710,10710,34
20230901,122300,605123540,10700,10700,10710,10700,287
20230901,122200,602050070,10700,10690,10700,10690,60
20230901,122100,601408090,10690,10690,10690,10690,4
20230901,122000,601365330,10700,10710,10710,10700,36
20230901,121900,600979900,10700,10700,10700,10700,17
20230901,121800,600798000,10700,10700,10700,10700,99
20230901,121700,599738700,10700,10690,10700,10690,13
20230901,121600,599599720,10690,10690,10690,10690,6
20230901,121500,599535580,10690,10680,10690,10680,57
20230901,121400,598926450,10680,10680,10680,10680,0
20230901,121300,598926450,10680,10680,10680,10680,16
20230901,121200,598755570,10680,10680,10680,10680,138
20230901,121100,597281730,10680,10680,10680,10680,0
20230901,121000,597281730,10680,10680,10680,10680,16
20230901,120900,597110850,10680,10680,10680,10680,2
20230901,120800,597089490,10680,10680,10680,10680,17
20230901,120700,596907930,10680,10680,10680,10680,11
20230901,120600,596790450,10680,10680,10680,10680,5
20230901,120500,596737050,10670,10670,10670,10670,0
20230901,120400,596737050,10670,10670,10670,10670,20
20230901,120300,596523650,10670,10670,10670,10670,13
20230901,120200,596384940,10680,10680,10680,10670,51
20230901,120100,595840280,10680,10680,10680,10680,10
20230901,120000,595733480,10680,10670,10680,10670,55
20230901,115900,595146600,10670,10670,10670,10670,499
20230901,115800,589822270,10690,10670,10690,10670,21
20230901,115700,589598020,10670,10670,10670,10670,18
20230901,115600,589405960,10680,10680,10680,10680,2
20230901,115500,589384600,10690,10690,10690,10690,0
20230901,115400,589384600,10690,10690,10690,10690,24
20230901,115300,589128040,10670,10670,10670,10670,32
20230901,115200,588786600,10670,10670,10670,10670,10
20230901,115100,588679900,10670,10670,10670,10670,0
20230901,115000,588679900,10670,10670,10670,10670,13
20230901,114900,588541190,10670,10670,10670,10670,120
20230901,114800,587260790,10680,10680,10680,10680,52
20230901,114700,586705430,10680,10680,10680,10680,2
20230901,114600,586684070,10680,10680,10680,10680,14
20230901,114500,586534550,10680,10680,10680,10680,18
20230901,114400,586342310,10680,10680,10680,10680,0
20230901,114300,586342310,10680,10690,10700,10680,607
20230901,114200,579849850,10690,10690,10690,10680,30
20230901,114100,579529310,10690,10690,10690,10690,0
20230901,114000,579529310,10690,10690,10690,10690,13
20230901,113900,579390340,10690,10680,10690,10680,17
20230901,113800,579208620,10680,10680,10680,10680,20
20230901,113700,578995020,10680,10680,10680,10680,2
20230901,113600,578973660,10680,10680,10680,10680,36
20230901,113500,578589180,10680,10660,10680,10660,224
20230901,113400,576199060,10660,10660,10660,10660,14
20230901,113300,576049820,10660,10660,10660,10660,16
20230901,113200,575879260,10660,10660,10660,10660,1
20230901,113100,575868600,10670,10660,10670,10660,37
20230901,113000,575474100,10660,10670,10670,10660,2
20230901,112900,575452770,10660,10660,10660,10660,4
20230901,112800,575410130,10650,10660,10660,10650,34
20230901,112700,575047750,10650,10650,10650,10650,18
20230901,112600,574856050,10680,10650,10680,10650,2
20230901,112500,574834720,10680,10680,10680,10680,0
20230901,112400,574834720,10680,10680,10680,10680,1
20230901,112300,574824040,10650,10640,10660,10640,308
20230901,112200,571541220,10630,10660,10660,10630,3
20230901,112100,571509300,10670,10670,10670,10670,0
20230901,112000,571509300,10670,10630,10670,10630,14
20230901,111900,571360440,10630,10680,10680,10630,1235
20230901,111800,558229440,10670,10650,10670,10650,1225
20230901,111700,545178320,10640,10640,10650,10640,18
20230901,111600,544986790,10640,10640,10640,10640,34
20230901,111500,544625030,10660,10660,10660,10660,1
20230901,111400,544614370,10640,10640,10640,10640,0
20230901,111300,544614370,10640,10640,10660,10640,17
20230901,111200,544433470,10640,10640,10640,10640,70
20230901,111100,543688670,10650,10640,10650,10640,214
20230901,111000,541409680,10630,10660,10660,10630,3
20230901,110900,541377760,10660,10670,10670,10640,540
20230901,110800,535622680,10680,10690,10690,10680,2
20230901,110700,535601310,10680,10660,10680,10660,15
20230901,110600,535441130,10690,10660,10690,10640,60
20230901,110500,534801540,10660,10690,10690,10660,14
20230901,110400,534652240,10690,10640,10690,10640,68
20230901,110300,533928020,10640,10650,10650,10640,73
20230901,110200,533150790,10690,10640,10690,10640,3
20230901,110100,533118770,10640,10690,10690,10640,23
20230901,110000,532874000,10660,10620,10660,10620,739
20230901,105900,525002360,10610,10620,10660,10610,205
20230901,105800,522827120,10660,10650,10670,10610,864
20230901,105700,513631050,10660,10620,10660,10620,1151
20230901,105600,501384390,10640,10660,10660,10640,109
20230901,105500,500223810,10660,10660,10660,10660,11
20230901,105400,500106550,10660,10660,10660,10660,72
20230901,105300,499339030,10660,10660,10670,10660,142
20230901,105200,497825300,10670,10680,10680,10670,182
20230901,105100,495883340,10670,10730,10730,10670,1994
20230901,105000,474521510,10730,10760,10780,10730,1202
20230901,104900,461598080,10760,10760,10760,10760,4
20230901,104800,461555040,10800,10800,10800,10800,1
20230901,104700,461544240,10760,10760,10760,10760,1
20230901,104600,461533480,10810,10760,10810,10760,24
20230901,104500,461275190,10750,10760,10760,10750,261
20230901,104400,458468430,10750,10780,10800,10750,4037
20230901,104300,414998130,10780,10810,10810,10780,4695
20230901,104200,364352480,10800,10800,10800,10800,18
20230901,104100,364158080,10800,10800,10800,10800,0
20230901,104000,364158080,10800,10800,10800,10800,252
20230901,103900,361436480,10800,10800,10800,10800,32
20230901,103800,361090880,10800,10800,10800,10800,0
20230901,103700,361090880,10800,10800,10800,10800,124
20230901,103600,359751680,10800,10800,10800,10800,15
20230901,103500,359589680,10800,10800,10800,10800,17
20230901,103400,359406080,10800,10800,10800,10800,2
20230901,103300,359384480,10800,10800,10800,10800,26
20230901,103200,359103680,10800,10800,10800,10800,4
20230901,103100,359060480,10810,10810,10810,10810,20
20230901,103000,358844280,10800,10800,10800,10800,2
20230901,102900,358822680,10800,10800,10800,10800,15
20230901,102800,358660680,10800,10800,10800,10800,0
20230901,102700,358660680,10800,10790,10800,10790,115
20230901,102600,357419590,10800,10800,10810,10800,48
20230901,102500,356901140,10800,10800,10800,10800,37
20230901,102400,356501540,10790,10790,10790,10790,21
20230901,102300,356274950,10790,10790,10790,10790,12
20230901,102200,356145470,10790,10790,10790,10790,4
20230901,102100,356102310,10790,10790,10790,10790,0
20230901,102000,356102310,10790,10790,10790,10790,27
20230901,101900,355810980,10800,10790,10800,10790,8
20230901,101800,355724620,10790,10790,10790,10790,0
20230901,101700,355724620,10790,10790,10790,10790,15
20230901,101600,355562770,10790,10790,10790,10780,536
20230901,101500,349782140,10790,10790,10790,10790,11
20230901,101400,349663450,10790,10790,10790,10790,2
20230901,101300,349641870,10780,10810,10810,10780,2042
20230901,101200,327596400,10810,10820,10820,10810,83
20230901,101100,326699160,10810,10810,10810,10810,0
20230901,101000,326699160,10810,10810,10810,10810,3
20230901,100900,326666730,10810,10840,10850,10810,66
20230901,100800,325952130,10840,10810,10840,10810,428
20230901,100700,321318010,10820,10810,10820,10810,31
20230901,100600,320982610,10800,10800,10800,10800,15
20230901,100500,320820610,10800,10800,10800,10800,12
20230901,100400,320691010,10820,10800,10820,10800,49
20230901,100300,320160850,10810,10810,10810,10810,212
20230901,100200,317869130,10810,10810,10810,10810,4
20230901,100100,317825890,10810,10810,10810,10810,17
20230901,100000,317642120,10810,10810,10810,10810,3
20230901,095900,317609690,10810,10800,10810,10800,171
20230901,095800,315762750,10790,10790,10790,10790,19
20230901,095700,315557740,10800,10800,10800,10800,71
20230901,095600,314790940,10810,10780,10810,10780,871
20230901,095500,305399820,10780,10790,10790,10780,106
20230901,095400,304256790,10780,10810,10810,10780,3226
20230901,095300,269458720,10810,10830,10830,10810,398
20230901,095200,265151810,10830,10840,10840,10830,32
20230901,095100,264804950,10830,10840,10840,10830,87
20230901,095000,263862070,10830,10830,10830,10830,17
20230901,094900,263677960,10830,10820,10830,10820,455
20230901,094800,258750340,10820,10820,10820,10820,0
20230901,094700,258750340,10820,10820,10820,10820,115
20230901,094600,257506040,10820,10830,10830,10820,264
20230901,094500,254647640,10830,10830,10830,10830,21
20230901,094400,254420210,10850,10850,10850,10850,161
20230901,094300,252673360,10820,10830,10880,10820,1503
20230901,094200,236410500,10840,10830,10840,10810,2129
20230901,094100,213375160,10860,10860,10860,10860,10
20230901,094000,213266560,10830,10850,10850,10830,1450
20230901,093900,197550100,10850,10850,10850,10850,153
20230901,093800,195890050,10860,10860,10860,10860,0
20230901,093700,195890050,10860,10860,10860,10860,0
20230901,093600,195890050,10860,10820,10860,10820,413
20230901,093500,191421270,10810,10860,10860,10810,2128
20230901,093400,168360250,10870,10880,10880,10870,578
20230901,093300,162072930,10890,10890,10890,10890,23
20230901,093200,161822460,10890,10890,10890,10890,469
20230901,093100,156715050,10890,10900,10900,10890,120
20230901,093000,155408230,10900,10910,10910,10900,998
20230901,092900,144527770,10910,10910,10910,10910,0
20230901,092800,144527770,10910,10910,10910,10910,6
20230901,092700,144462310,10920,10920,10920,10920,12
20230901,092600,144331270,10920,10920,10920,10920,100
20230901,092500,143239270,10910,10920,10920,10900,833
20230901,092400,134149810,10930,10940,10940,10920,581
20230901,092300,127797560,10930,10950,10950,10930,1000
20230901,092200,116858900,10950,10950,10950,10950,17
20230901,092100,116672750,10950,10950,10950,10950,92
20230901,092000,115665350,10960,10930,10960,10930,41
20230901,091900,115216370,10950,10950,10950,10950,5
20230901,091800,115161620,10950,10950,10950,10950,5
20230901,091700,115106870,10930,10930,10930,10930,0
20230901,091600,115106870,10930,10930,10930,10930,8
20230901,091500,115019430,10930,10940,10960,10930,103
20230901,091400,113893450,10910,10910,10910,10910,0
20230901,091300,113893450,10910,10910,10910,10910,0
20230901,091200,113893450,10910,10970,10970,10910,560
20230901,091100,107778220,10970,10970,10970,10930,713
20230901,091000,99970670,10970,11000,11000,10970,87
20230901,090900,99015210,10970,11000,11000,10970,301
20230901,090800,95707090,11000,10950,11010,10950,449
20230901,090700,90768230,10950,10930,10950,10920,5297
20230901,090600,32768960,10920,10920,10920,10920,58
20230901,090500,32135600,10910,10860,10910,10860,880
20230901,090400,22555410,10850,10900,10900,10850,41
20230901,090300,22110060,10850,10850,10850,10830,346
20230901,090200,18362480,10850,10840,10850,10840,284
20230901,090100,15282540,10830,10850,10850,10810,737
20230901,090000,7309700,10850,10900,10920,10850,670