KissMeData/003570/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,183800,1443253190,11890,11890,11890,11890,2195
20230913,183700,1443253190,11890,11890,11890,11890,0
20230913,183600,1443253190,11890,11890,11890,11890,0
20230913,183500,1443253190,11890,11890,11890,11890,0
20230913,183400,1443253190,11890,11890,11890,11890,0
20230913,183300,1443253190,11890,11890,11890,11890,0
20230913,183200,1443253190,11890,11890,11890,11890,0
20230913,183100,1443253190,11890,11890,11890,11890,0
20230913,183000,1443253190,11890,11890,11890,11890,0
20230913,182900,1443253190,11890,11890,11890,11890,0
20230913,182800,1443253190,11890,11890,11890,11890,0
20230913,182700,1443253190,11890,11890,11890,11890,0
20230913,182600,1443253190,11890,11890,11890,11890,0
20230913,182500,1443253190,11890,11890,11890,11890,0
20230913,182400,1443253190,11890,11890,11890,11890,0
20230913,182300,1443253190,11890,11890,11890,11890,0
20230913,182200,1443253190,11890,11890,11890,11890,0
20230913,182100,1443253190,11890,11890,11890,11890,0
20230913,182000,1443253190,11890,11890,11890,11890,0
20230913,181900,1443253190,11890,11890,11890,11890,0
20230913,181800,1443253190,11890,11890,11890,11890,0
20230913,181700,1443253190,11890,11890,11890,11890,0
20230913,181600,1443253190,11890,11890,11890,11890,0
20230913,181500,1443253190,11890,11890,11890,11890,0
20230913,181400,1443253190,11890,11890,11890,11890,0
20230913,181300,1443253190,11890,11890,11890,11890,0
20230913,181200,1443253190,11890,11890,11890,11890,0
20230913,181100,1443253190,11890,11890,11890,11890,0
20230913,181000,1443253190,11890,11890,11890,11890,0
20230913,180900,1443253190,11890,11890,11890,11890,0
20230913,180800,1443253190,11890,11890,11890,11890,2195
20230913,180700,1443253190,11890,11890,11890,11890,0
20230913,180600,1443253190,11890,11890,11890,11890,0
20230913,180500,1443253190,11890,11890,11890,11890,0
20230913,180400,1443253190,11890,11890,11890,11890,0
20230913,180300,1443253190,11890,11890,11890,11890,0
20230913,180200,1443253190,11890,11890,11890,11890,0
20230913,180100,1443253190,11890,11890,11890,11890,0
20230913,180000,1443253190,11890,11890,11890,11890,0
20230913,175900,1443253190,11890,11890,11890,11890,0
20230913,175800,1443253190,11890,11890,11890,11890,0
20230913,175700,1443253190,11890,11890,11890,11890,0
20230913,175600,1443253190,11890,11890,11890,11890,0
20230913,175500,1443253190,11890,11890,11890,11890,0
20230913,175400,1443253190,11890,11890,11890,11890,0
20230913,175300,1443253190,11890,11890,11890,11890,0
20230913,175200,1443253190,11890,11890,11890,11890,0
20230913,175100,1443253190,11890,11890,11890,11890,0
20230913,175000,1443253190,11890,11890,11890,11890,0
20230913,174900,1443253190,11890,11890,11890,11890,0
20230913,174800,1443253190,11890,11890,11890,11890,0
20230913,174700,1443253190,11890,11890,11890,11890,0
20230913,174600,1443253190,11890,11890,11890,11890,0
20230913,174500,1443253190,11890,11890,11890,11890,0
20230913,174400,1443253190,11890,11890,11890,11890,0
20230913,174300,1443253190,11890,11890,11890,11890,0
20230913,174200,1443253190,11890,11890,11890,11890,0
20230913,174100,1443253190,11890,11890,11890,11890,0
20230913,174000,1443253190,11890,11890,11890,11890,0
20230913,173900,1443253190,11890,11890,11890,11890,0
20230913,173800,1443253190,11890,11890,11890,11890,2195
20230913,173700,1443253190,11890,11890,11890,11890,0
20230913,173600,1443253190,11890,11890,11890,11890,0
20230913,173500,1443253190,11890,11890,11890,11890,0
20230913,173400,1443253190,11890,11890,11890,11890,0
20230913,173300,1443253190,11890,11890,11890,11890,0
20230913,173200,1443253190,11890,11890,11890,11890,0
20230913,173100,1443253190,11890,11890,11890,11890,0
20230913,173000,1443253190,11890,11890,11890,11890,0
20230913,172900,1443253190,11890,11890,11890,11890,0
20230913,172800,1443253190,11890,11890,11890,11890,0
20230913,172700,1443253190,11890,11890,11890,11890,0
20230913,172600,1443253190,11890,11890,11890,11890,0
20230913,172500,1443253190,11890,11890,11890,11890,0
20230913,172400,1443253190,11890,11890,11890,11890,0
20230913,172300,1443253190,11890,11890,11890,11890,0
20230913,172200,1443253190,11890,11890,11890,11890,0
20230913,172100,1443253190,11890,11890,11890,11890,0
20230913,172000,1443253190,11890,11890,11890,11890,0
20230913,171900,1443253190,11890,11890,11890,11890,0
20230913,171800,1443253190,11890,11890,11890,11890,0
20230913,171700,1443253190,11890,11890,11890,11890,0
20230913,171600,1443253190,11890,11890,11890,11890,0
20230913,171500,1443253190,11890,11890,11890,11890,0
20230913,171400,1443253190,11890,11890,11890,11890,0
20230913,171300,1443253190,11890,11890,11890,11890,0
20230913,171200,1443253190,11890,11890,11890,11890,0
20230913,171100,1443253190,11890,11890,11890,11890,0
20230913,171000,1443253190,11890,11890,11890,11890,0
20230913,170900,1443253190,11890,11890,11890,11890,0
20230913,170800,1443253190,11890,11890,11890,11890,2195
20230913,170700,1443253190,11890,11890,11890,11890,0
20230913,170600,1443253190,11890,11890,11890,11890,0
20230913,170500,1443253190,11890,11890,11890,11890,0
20230913,170400,1443253190,11890,11890,11890,11890,0
20230913,170300,1443253190,11890,11890,11890,11890,0
20230913,170200,1443253190,11890,11890,11890,11890,0
20230913,170100,1443253190,11890,11890,11890,11890,0
20230913,170000,1443253190,11890,11890,11890,11890,0
20230913,165900,1443253190,11890,11890,11890,11890,0
20230913,165800,1443253190,11890,11890,11890,11890,0
20230913,165700,1443253190,11890,11890,11890,11890,0
20230913,165600,1443253190,11890,11890,11890,11890,0
20230913,165500,1443253190,11890,11890,11890,11890,0
20230913,165400,1443253190,11890,11890,11890,11890,0
20230913,165300,1443253190,11890,11890,11890,11890,0
20230913,165200,1443253190,11890,11890,11890,11890,0
20230913,165100,1443253190,11890,11890,11890,11890,0
20230913,165000,1443253190,11890,11890,11890,11890,0
20230913,164900,1443253190,11890,11890,11890,11890,0
20230913,164800,1443253190,11890,11890,11890,11890,0
20230913,164700,1443253190,11890,11890,11890,11890,0
20230913,164600,1443253190,11890,11890,11890,11890,0
20230913,164500,1443253190,11890,11890,11890,11890,0
20230913,164400,1443253190,11890,11890,11890,11890,0
20230913,164300,1443253190,11890,11890,11890,11890,0
20230913,164200,1443253190,11890,11890,11890,11890,0
20230913,164100,1443253190,11890,11890,11890,11890,0
20230913,164000,1443253190,11890,11890,11890,11890,0
20230913,163900,1443253190,11890,11890,11890,11890,0
20230913,163800,1443253190,11890,11890,11890,11890,2195
20230913,163700,1443253190,11890,11890,11890,11890,0
20230913,163600,1443253190,11890,11890,11890,11890,0
20230913,163500,1443253190,11890,11890,11890,11890,0
20230913,163400,1443253190,11890,11890,11890,11890,0
20230913,163300,1443253190,11890,11890,11890,11890,0
20230913,163200,1443253190,11890,11890,11890,11890,0
20230913,163100,1443253190,11890,11890,11890,11890,0
20230913,163000,1443253190,11890,11890,11890,11890,0
20230913,162900,1443253190,11890,11890,11890,11890,0
20230913,162800,1443253190,11890,11890,11890,11890,0
20230913,162700,1443253190,11890,11890,11890,11890,0
20230913,162600,1443253190,11890,11890,11890,11890,0
20230913,162500,1443253190,11890,11890,11890,11890,0
20230913,162400,1443253190,11890,11890,11890,11890,0
20230913,162300,1443253190,11890,11890,11890,11890,0
20230913,162200,1443253190,11890,11890,11890,11890,0
20230913,162100,1443253190,11890,11890,11890,11890,0
20230913,162000,1443253190,11890,11890,11890,11890,0
20230913,161900,1443253190,11890,11890,11890,11890,0
20230913,161800,1443253190,11890,11890,11890,11890,0
20230913,161700,1443253190,11890,11890,11890,11890,0
20230913,161600,1443253190,11890,11890,11890,11890,0
20230913,161500,1443253190,11890,11890,11890,11890,0
20230913,161400,1443253190,11890,11890,11890,11890,0
20230913,161300,1443253190,11890,11890,11890,11890,0
20230913,161200,1443253190,11890,11890,11890,11890,0
20230913,161100,1443253190,11890,11890,11890,11890,0
20230913,161000,1443253190,11890,11890,11890,11890,0
20230913,160900,1443253190,11890,11890,11890,11890,0
20230913,160800,1443253190,11890,11890,11890,11890,2195
20230913,160700,1443253190,11890,11890,11890,11890,0
20230913,160600,1443253190,11890,11890,11890,11890,0
20230913,160500,1443253190,11890,11890,11890,11890,0
20230913,160400,1443253190,11890,11890,11890,11890,0
20230913,160300,1443253190,11890,11890,11890,11890,0
20230913,160200,1443253190,11890,11890,11890,11890,0
20230913,160100,1443253190,11890,11890,11890,11890,0
20230913,160000,1443253190,11890,11890,11890,11890,0
20230913,155900,1443253190,11890,11890,11890,11890,0
20230913,155800,1443253190,11890,11890,11890,11890,0
20230913,155700,1443253190,11890,11890,11890,11890,0
20230913,155600,1443253190,11890,11890,11890,11890,0
20230913,155500,1443253190,11890,11890,11890,11890,0
20230913,155400,1443253190,11890,11890,11890,11890,0
20230913,155300,1443253190,11890,11890,11890,11890,0
20230913,155200,1443253190,11890,11890,11890,11890,0
20230913,155100,1443253190,11890,11890,11890,11890,0
20230913,155000,1443253190,11890,11890,11890,11890,0
20230913,154900,1443253190,11890,11890,11890,11890,0
20230913,154800,1443253190,11890,11890,11890,11890,0
20230913,154700,1443253190,11890,11890,11890,11890,0
20230913,154600,1443253190,11890,11890,11890,11890,0
20230913,154500,1443253190,11890,11890,11890,11890,0
20230913,154400,1443253190,11890,11890,11890,11890,0
20230913,154300,1443253190,11890,11890,11890,11890,0
20230913,154200,1443253190,11890,11890,11890,11890,0
20230913,154100,1443253190,11890,11890,11890,11890,0
20230913,154000,1443253190,11890,11890,11890,11890,0
20230913,153900,1443253190,11890,11890,11890,11890,0
20230913,153800,1443253190,11890,11890,11890,11890,2195
20230913,153700,1443253190,11890,11890,11890,11890,0
20230913,153600,1443253190,11890,11890,11890,11890,0
20230913,153500,1443253190,11890,11890,11890,11890,0
20230913,153400,1443253190,11890,11890,11890,11890,0
20230913,153300,1443253190,11890,11890,11890,11890,0
20230913,153200,1443253190,11890,11890,11890,11890,0
20230913,153100,1443253190,11890,11890,11890,11890,0
20230913,153000,1443253190,11890,11890,11890,11890,2195
20230913,152900,1417154640,11900,11900,11900,11900,0
20230913,152800,1417154640,11900,11900,11900,11900,0
20230913,152700,1417154640,11900,11900,11900,11900,0
20230913,152600,1417154640,11900,11900,11900,11900,0
20230913,152500,1417154640,11900,11900,11900,11900,0
20230913,152400,1417154640,11900,11900,11900,11900,0
20230913,152300,1417154640,11900,11900,11900,11900,0
20230913,152200,1417154640,11900,11900,11900,11900,0
20230913,152100,1417154640,11900,11900,11900,11900,0
20230913,152000,1417154640,11900,11900,11900,11900,0
20230913,151900,1417154640,11900,11890,11900,11890,918
20230913,151800,1406238840,11890,11890,11890,11890,72
20230913,151700,1405382760,11900,11900,11900,11900,21
20230913,151600,1405132860,11900,11900,11900,11900,2
20230913,151500,1405109060,11900,11890,11900,11890,23
20230913,151400,1404835560,11890,11870,11890,11870,26
20230913,151300,1404526500,11870,11870,11870,11870,0
20230913,151200,1404526500,11870,11870,11870,11850,933
20230913,151100,1393460410,11870,11920,11920,11870,1110
20230913,151000,1380257050,11920,11920,11920,11920,0
20230913,150900,1380257050,11920,11920,11920,11920,34
20230913,150800,1379851770,11920,11920,11920,11920,236
20230913,150700,1377038650,11930,11930,11930,11930,230
20230913,150600,1374294750,11930,11930,11930,11930,0
20230913,150500,1374294750,11930,11930,11930,11930,0
20230913,150400,1374294750,11930,11930,11930,11930,201
20230913,150300,1371896820,11940,11940,11940,11940,2
20230913,150200,1371872940,11940,11950,11950,11940,48
20230913,150100,1371299370,11950,11950,11950,11950,2
20230913,150000,1371275470,11940,11960,11960,11940,930
20230913,145900,1360163320,11970,11970,11970,11970,5
20230913,145800,1360103470,11960,11960,11960,11960,8
20230913,145700,1360007790,11960,11960,11960,11960,28
20230913,145600,1359672910,11960,11960,11960,11960,29
20230913,145500,1359326070,11960,11960,11960,11960,0
20230913,145400,1359326070,11960,11960,11960,11960,8
20230913,145300,1359230390,11960,11970,11970,11960,67
20230913,145200,1358429020,11960,11970,11970,11960,103
20230913,145100,1357197090,11970,11970,11970,11970,10
20230913,145000,1357077390,11970,11970,11970,11970,426
20230913,144900,1351978170,11960,11960,11960,11960,1
20230913,144800,1351966210,11960,11960,11960,11960,1
20230913,144700,1351954250,11980,11980,11980,11980,5
20230913,144600,1351894350,11950,11970,11970,11950,424
20230913,144500,1346822800,11980,11980,11980,11980,14
20230913,144400,1346655080,11980,11980,11980,11980,4
20230913,144300,1346607160,11980,11980,11980,11980,0
20230913,144200,1346607160,11980,11980,11980,11980,10
20230913,144100,1346487360,11980,11970,11980,11970,15
20230913,144000,1346307760,11980,11980,11980,11980,28
20230913,143900,1345972320,11980,11980,11980,11980,110
20230913,143800,1344654520,11960,11980,11980,11960,13
20230913,143700,1344498840,11980,11960,11980,11960,81
20230913,143600,1343529750,11960,11960,11960,11960,20
20230913,143500,1343290550,11960,11960,11960,11960,166
20230913,143400,1341305190,11960,11960,11960,11960,500
20230913,143300,1335325190,11960,11950,11960,11950,253
20230913,143200,1332300080,11970,12000,12010,11970,66
20230913,143100,1331508830,12050,11950,12080,11950,6486
20230913,143000,1253527360,11940,11940,11940,11940,0
20230913,142900,1253527360,11940,11950,11950,11940,10
20230913,142800,1253407930,11950,11950,11950,11940,89
20230913,142700,1252344730,11940,11940,11940,11940,6
20230913,142600,1252273090,11970,11970,11970,11970,6
20230913,142500,1252201270,11970,11950,11970,11940,44
20230913,142400,1251675440,11950,11930,11950,11930,12
20230913,142300,1251532180,11950,11930,11950,11930,8
20230913,142200,1251436640,11940,11950,11950,11940,69
20230913,142100,1250612260,11960,11960,11960,11960,34
20230913,142000,1250205620,11970,11980,11980,11970,236
20230913,141900,1247380600,11980,11950,11980,11950,324
20230913,141800,1243502680,11950,11930,11950,11930,16
20230913,141700,1243311600,11950,11950,11950,11950,5
20230913,141600,1243251850,11930,11930,11950,11930,82
20230913,141500,1242273270,11920,11920,11920,11920,7
20230913,141400,1242189830,11930,11930,11930,11930,13
20230913,141300,1242034740,11920,11920,11920,11920,6
20230913,141200,1241963220,11920,11920,11920,11920,7
20230913,141100,1241879780,11920,11920,11920,11920,5
20230913,141000,1241820180,11920,11920,11920,11920,9
20230913,140900,1241712900,11920,11920,11920,11920,11
20230913,140800,1241581780,11920,11920,11920,11920,7
20230913,140700,1241498340,11910,11910,11910,11910,0
20230913,140600,1241498340,11910,11910,11910,11910,7
20230913,140500,1241414970,11940,11910,11940,11910,14
20230913,140400,1241247990,11910,11910,11910,11910,0
20230913,140300,1241247990,11910,11930,11930,11900,883
20230913,140200,1230728540,11930,11940,11940,11930,56
20230913,140100,1230059970,11940,11950,11950,11940,72
20230913,140000,1229199780,11950,11960,11960,11950,65
20230913,135900,1228422440,11980,11970,11980,11960,103
20230913,135800,1227189550,11960,11940,11960,11940,772
20230913,135700,1217960950,11940,11940,11940,11940,8
20230913,135600,1217865430,11940,11940,11940,11940,7
20230913,135500,1217781850,11940,11940,11940,11940,0
20230913,135400,1217781850,11940,11930,11950,11930,427
20230913,135300,1212683670,11930,11940,11940,11930,410
20230913,135200,1207790820,11940,11940,11940,11940,0
20230913,135100,1207790820,11940,11940,11940,11940,6
20230913,135000,1207719180,11940,11950,11950,11940,204
20230913,134900,1205281450,11950,11950,11950,11950,7
20230913,134800,1205197800,11960,11960,11960,11960,28
20230913,134700,1204862920,11960,11960,11960,11960,7
20230913,134600,1204779200,11950,11950,11950,11950,7
20230913,134500,1204695550,11970,11970,11970,11970,1
20230913,134400,1204683580,11950,11950,11950,11950,7
20230913,134300,1204599930,11950,11940,11950,11940,7
20230913,134200,1204516340,11950,11950,11950,11950,100
20230913,134100,1203321340,11950,11950,11950,11950,7
20230913,134000,1203237690,11950,11960,11960,11950,85
20230913,133900,1202221160,11970,11970,11970,11970,5
20230913,133800,1202161310,11960,11960,11960,11960,6
20230913,133700,1202089550,11960,11980,11980,11960,753
20230913,133600,1193069150,11980,11980,11980,11980,0
20230913,133500,1193069150,11980,11980,11980,11980,7
20230913,133400,1192985290,11980,11980,11980,11980,106
20230913,133300,1191715410,11980,11980,11980,11980,7
20230913,133200,1191631550,11980,12010,12010,11980,384
20230913,133100,1187026060,12010,12010,12010,12010,25
20230913,133000,1186725810,12020,12030,12030,12020,114
20230913,132900,1185354770,12020,12030,12030,12020,176
20230913,132800,1183237960,12030,12030,12030,12030,9
20230913,132700,1183129690,12030,12030,12030,12030,23
20230913,132600,1182853000,12030,12030,12030,12030,5
20230913,132500,1182792850,12030,12030,12030,12030,6
20230913,132400,1182720670,12040,12050,12050,12040,97
20230913,132300,1181552190,12070,12070,12070,12060,840
20230913,132200,1171413590,12070,12090,12090,12070,72
20230913,132100,1170543250,12060,12090,12090,12060,7
20230913,132000,1170458800,12060,12060,12060,12060,0
20230913,131900,1170458800,12060,12090,12090,12060,10
20230913,131800,1170338110,12060,12060,12060,12060,67
20230913,131700,1169530090,12060,12080,12110,12060,207
20230913,131600,1167030060,12050,12020,12050,12020,830
20230913,131500,1157044690,12000,12000,12000,12000,7
20230913,131400,1156960690,12020,11970,12020,11970,75
20230913,131300,1156060460,12010,11980,12010,11980,653
20230913,131200,1148235380,11950,11920,11950,11920,808
20230913,131100,1138579960,11930,11930,11930,11930,220
20230913,131000,1135955360,11950,11930,11950,11930,491
20230913,130900,1130093120,11940,11910,11940,11870,2898
20230913,130800,1095620270,11920,11950,11980,11920,1960
20230913,130700,1072235120,11950,11950,11950,11950,0
20230913,130600,1072235120,11950,11950,11950,11950,7
20230913,130500,1072151470,11950,11950,11950,11950,7
20230913,130400,1072067820,11950,11950,11950,11950,0
20230913,130300,1072067820,11950,11950,11950,11950,7
20230913,130200,1071984170,11960,11960,11960,11960,12
20230913,130100,1071840650,11950,11960,11960,11950,100
20230913,130000,1070645170,11960,11960,11960,11960,7
20230913,125900,1070561450,11960,11960,11960,11960,6
20230913,125800,1070489690,11960,11960,11960,11960,0
20230913,125700,1070489690,11960,11980,11980,11940,2207
20230913,125600,1044112980,11990,11990,11990,11990,96
20230913,125500,1042961940,11990,11990,11990,11990,6
20230913,125400,1042890000,12010,12010,12010,12010,6
20230913,125300,1042817940,12010,11980,12010,11980,13
20230913,125200,1042662020,11980,11980,11980,11980,7
20230913,125100,1042578160,11980,11980,11980,11980,0
20230913,125000,1042578160,11980,11980,11980,11980,6
20230913,124900,1042506280,11980,11980,11980,11980,7
20230913,124800,1042422420,11980,11980,11980,11980,0
20230913,124700,1042422420,11980,12010,12040,11980,1123
20230913,124600,1028953570,12000,12010,12010,12000,329
20230913,124500,1025004800,12010,12010,12010,12010,38
20230913,124400,1024548420,12010,12020,12020,12010,24
20230913,124300,1024260170,12010,12010,12010,12010,7
20230913,124200,1024176100,12010,12010,12010,12010,69
20230913,124100,1023347410,12010,12010,12010,12010,24
20230913,124000,1023059170,12020,12040,12040,12020,898
20230913,123900,1012248150,12040,12040,12040,12040,9
20230913,123800,1012139790,12040,12050,12060,12040,108
20230913,123700,1010838730,12040,12070,12070,12040,34
20230913,123600,1010429250,12050,12050,12050,12050,23
20230913,123500,1010152100,12050,12040,12050,12040,87
20230913,123400,1009103890,12050,12070,12090,12050,671
20230913,123300,1001009840,12060,12060,12060,12060,6
20230913,123200,1000937480,12110,12110,12110,12110,13
20230913,123100,1000780050,12050,12080,12080,12030,1141
20230913,123000,987037280,12040,12060,12060,12040,2317
20230913,122900,959102590,12090,12070,12130,12070,4828
20230913,122800,900620150,12100,12070,12100,12050,147
20230913,122700,898846450,12070,12020,12070,12020,317
20230913,122600,895029040,12020,12020,12020,12020,9
20230913,122500,894920860,12020,12040,12040,12020,44
20230913,122400,894391960,12040,12010,12040,11990,324
20230913,122300,890491610,12010,12010,12010,12010,13
20230913,122200,890335480,12020,11980,12020,11980,97
20230913,122100,889170460,11980,12010,12010,11980,26
20230913,122000,888858680,11980,11980,11980,11980,0
20230913,121900,888858680,11980,11980,11980,11980,14
20230913,121800,888690960,12020,11970,12020,11970,533
20230913,121700,882292660,11970,11930,11970,11930,440
20230913,121600,877030430,11920,11920,11920,11920,331
20230913,121500,873084910,11920,11920,11920,11920,6
20230913,121400,873013390,11920,11920,11920,11920,7
20230913,121300,872929950,11920,11910,11920,11910,474
20230913,121200,867284240,11900,11870,11940,11870,1870
20230913,121100,845041250,11860,11860,11860,11860,6
20230913,121000,844970090,11860,11860,11860,11860,0
20230913,120900,844970090,11860,11860,11860,11860,31
20230913,120800,844602430,11860,11860,11860,11860,7
20230913,120700,844519410,11860,11860,11860,11860,10
20230913,120600,844400810,11860,11860,11860,11860,6
20230913,120500,844329650,11860,11860,11860,11860,7
20230913,120400,844246630,11850,11850,11850,11850,0
20230913,120300,844246630,11850,11850,11850,11850,7
20230913,120200,844163680,11850,11860,11860,11850,8
20230913,120100,844068860,11850,11850,11850,11850,0
20230913,120000,844068860,11850,11850,11850,11850,7
20230913,115900,843985910,11850,11850,11850,11850,7
20230913,115800,843902960,11850,11850,11850,11850,6
20230913,115700,843831860,11860,11830,11860,11830,472
20230913,115600,838239970,11830,11840,11840,11830,909
20230913,115500,827481060,11850,11860,11860,11850,449
20230913,115400,822159450,11870,11870,11870,11870,0
20230913,115300,822159450,11870,11880,11880,11870,114
20230913,115200,820805440,11880,11880,11880,11880,7
20230913,115100,820722280,11880,11880,11880,11880,0
20230913,115000,820722280,11880,11880,11880,11880,12
20230913,114900,820579720,11880,11880,11880,11880,6
20230913,114800,820508440,11900,11900,11900,11900,16
20230913,114700,820318040,11880,11880,11880,11880,7
20230913,114600,820234880,11880,11900,11900,11880,12
20230913,114500,820092220,11900,11880,11900,11880,134
20230913,114400,818499990,11870,11870,11870,11870,6
20230913,114300,818428770,11880,11870,11880,11870,49
20230913,114200,817846940,11860,11860,11860,11860,7
20230913,114100,817763920,11870,11870,11870,11870,0
20230913,114000,817763920,11870,11870,11870,11870,1
20230913,113900,817752050,11870,11870,11870,11870,33
20230913,113800,817360340,11860,11860,11860,11860,0
20230913,113700,817360340,11860,11860,11860,11860,75
20230913,113600,816470840,11860,11860,11860,11860,87
20230913,113500,815439020,11860,11860,11860,11860,129
20230913,113400,813909080,11860,11860,11880,11860,119
20230913,113300,812497340,11860,11860,11860,11860,7
20230913,113200,812414320,11890,11880,11900,11880,527
20230913,113100,806148820,11850,11850,11850,11850,72
20230913,113000,805295620,11850,11850,11850,11850,217
20230913,112900,802724170,11830,11810,11850,11810,846
20230913,112800,792715170,11810,11810,11820,11810,591
20230913,112700,785735180,11820,11820,11820,11810,23
20230913,112600,785463500,11820,11820,11820,11820,2
20230913,112500,785439860,11800,11800,11800,11800,509
20230913,112400,779433660,11800,11770,11800,11770,290
20230913,112300,776019010,11770,11770,11770,11770,6
20230913,112200,775948390,11790,11770,11790,11770,266
20230913,112100,772812730,11770,11770,11770,11770,43
20230913,112000,772306620,11770,11760,11770,11760,615
20230913,111900,765068280,11770,11770,11770,11770,359
20230913,111800,760842850,11770,11780,11800,11770,490
20230913,111700,755065010,11770,11780,11780,11770,158
20230913,111600,753204230,11800,11790,11800,11780,502
20230913,111500,747288950,11790,11790,11790,11780,1461
20230913,111400,730069800,11790,11820,11820,11790,1262
20230913,111300,715171590,11820,11830,11830,11820,415
20230913,111200,710265090,11830,11830,11830,11830,7
20230913,111100,710182280,11820,11840,11840,11820,38
20230913,111000,709732500,11820,11830,11830,11820,110
20230913,110900,708431300,11830,11840,11840,11830,206
20230913,110800,705992320,11840,11840,11840,11840,7
20230913,110700,705909440,11850,11850,11850,11850,433
20230913,110600,700778390,11850,11850,11860,11850,79
20230913,110500,699842110,11860,11840,11860,11830,354
20230913,110400,695644210,11840,11820,11840,11820,42
20230913,110300,695147110,11820,11820,11820,11820,0
20230913,110200,695147110,11820,11830,11830,11820,118
20230913,110100,693751800,11820,11810,11820,11810,80
20230913,110000,692806260,11810,11810,11810,11810,0
20230913,105900,692806260,11810,11810,11820,11800,790
20230913,105800,683475670,11810,11810,11830,11810,174
20230913,105700,681420110,11810,11810,11810,11810,43
20230913,105600,680912280,11800,11810,11830,11800,391
20230913,105500,676295420,11810,11820,11820,11810,776
20230913,105400,667130540,11820,11830,11830,11820,1658
20230913,105300,647532320,11830,11830,11840,11820,646
20230913,105200,639892940,11840,11830,11840,11830,89
20230913,105100,638840060,11830,11830,11840,11830,157
20230913,105000,636982560,11830,11850,11850,11830,726
20230913,104900,628386150,11850,11850,11850,11840,1037
20230913,104800,616098540,11850,11850,11850,11850,2
20230913,104700,616074840,11850,11860,11860,11850,24
20230913,104600,615790380,11860,11860,11860,11860,55
20230913,104500,615138080,11860,11860,11860,11860,415
20230913,104400,610216180,11860,11860,11860,11860,0
20230913,104300,610216180,11860,11860,11860,11860,0
20230913,104200,610216180,11860,11860,11860,11860,3
20230913,104100,610180600,11860,11890,11890,11860,325
20230913,104000,606324150,11890,11890,11890,11870,1652
20230913,103900,586708870,11900,11890,11900,11890,826
20230913,103800,576884330,11890,11890,11890,11890,0
20230913,103700,576884330,11890,11890,11890,11890,16
20230913,103600,576694090,11860,11860,11860,11860,1
20230913,103500,576682230,11850,11890,11890,11850,482
20230913,103400,570963470,11890,11890,11890,11890,0
20230913,103300,570963470,11890,11840,11890,11840,2002
20230913,103200,547259740,11840,11850,11890,11840,2600
20230913,103100,516441260,11860,11930,11930,11840,4933
20230913,103000,457816590,11930,11950,11970,11930,3692
20230913,102900,413735820,11950,11960,11960,11950,207
20230913,102800,411261510,11960,11960,11960,11960,0
20230913,102700,411261510,11960,11980,11980,11940,2847
20230913,102600,377235320,11970,11970,11970,11970,0
20230913,102500,377235320,11970,11980,11980,11970,111
20230913,102400,375905640,11980,11980,11980,11980,168
20230913,102300,373893000,11980,11980,11980,11980,271
20230913,102200,370646420,11990,11980,11990,11980,109
20230913,102100,369340510,12000,12000,12000,12000,33
20230913,102000,368944510,11990,11990,11990,11980,541
20230913,101900,362462510,11990,11980,11990,11980,423
20230913,101800,357391740,11990,11980,11990,11980,345
20230913,101700,353255240,11990,12000,12000,11990,476
20230913,101600,347546830,12010,12000,12010,12000,52
20230913,101500,346922470,12010,12010,12010,12010,123
20230913,101400,345445240,12000,12000,12000,12000,19
20230913,101300,345217240,12000,12000,12000,12000,99
20230913,101200,344029240,12010,12010,12010,12010,10
20230913,101100,343909140,12010,12030,12030,12010,106
20230913,101000,342635420,12000,12000,12000,12000,0
20230913,100900,342635420,12000,12040,12040,12000,739
20230913,100800,333749110,12040,12010,12040,12010,1000
20230913,100700,321710670,11980,11980,11980,11980,21
20230913,100600,321459090,11980,11980,11990,11980,33
20230913,100500,321063650,11980,11980,11980,11980,710
20230913,100400,312557850,11960,11980,11990,11950,767
20230913,100300,303383510,11980,11990,11990,11980,91
20230913,100200,302292450,11990,12000,12000,11990,145
20230913,100100,300553020,12020,12000,12020,12000,2
20230913,100000,300529000,12010,12010,12010,12010,150
20230913,095900,298727500,12010,12010,12020,12010,123
20230913,095800,297249920,12020,12020,12020,12020,37
20230913,095700,296805180,12030,12030,12030,12030,0
20230913,095600,296805180,12030,12030,12030,12030,73
20230913,095500,295926990,12010,12010,12010,12010,0
20230913,095400,295926990,12010,12010,12010,12010,0
20230913,095300,295926990,12010,12010,12010,12010,0
20230913,095200,295926990,12010,12010,12010,12010,166
20230913,095100,293933330,12010,12000,12010,11980,2876
20230913,095000,259455230,12010,12030,12040,12010,487
20230913,094900,253600840,12030,12040,12040,12020,23
20230913,094800,253324090,12030,12050,12050,12030,1232
20230913,094700,238490700,12050,12050,12050,12050,70
20230913,094600,237647200,12070,12050,12070,12050,237
20230913,094500,234786810,12070,12070,12070,12070,6
20230913,094400,234714390,12070,12070,12070,12070,4
20230913,094300,234666110,12070,12070,12070,12070,317
20230913,094200,230839920,12040,12080,12080,12040,439
20230913,094100,225547030,12100,12110,12110,12080,690
20230913,094000,217203090,12120,12130,12130,12120,216
20230913,093900,214585130,12120,12100,12130,12100,571
20230913,093800,207665870,12110,12110,12110,12110,89
20230913,093700,206588080,12120,12120,12120,12120,10
20230913,093600,206466880,12120,12100,12120,12100,43
20230913,093500,205945920,12090,12120,12120,12090,167
20230913,093400,203921910,12130,12110,12130,12110,443
20230913,093300,198551980,12110,12090,12110,12090,94
20230913,093200,197415080,12130,12110,12130,12070,2169
20230913,093100,171166080,12110,12120,12130,12100,226
20230913,093000,168429340,12120,12110,12120,12110,294
20230913,092900,164867200,12110,12110,12110,12110,3
20230913,092800,164830870,12110,12080,12110,12080,245
20230913,092700,161868930,12080,12080,12080,12080,0
20230913,092600,161868930,12080,12070,12080,12070,162
20230913,092500,159913140,12050,12020,12050,12020,246
20230913,092400,156950520,12000,11990,12000,11990,36
20230913,092300,156518720,11970,11980,11980,11940,951
20230913,092200,145146450,11950,11970,11970,11950,120
20230913,092100,143711130,11980,12010,12010,11980,775
20230913,092000,134411300,12010,12010,12010,12010,0
20230913,091900,134411300,12010,12010,12010,12010,120
20230913,091800,132970100,12010,12050,12050,12010,9
20230913,091700,132861970,12050,12060,12060,12010,919
20230913,091600,121803890,12000,12010,12010,12000,210
20230913,091500,119283630,12010,12060,12060,12010,55
20230913,091400,118622830,12060,12030,12060,12000,378
20230913,091300,114083970,12030,12030,12030,12030,3
20230913,091200,114047880,12050,12050,12070,12040,276
20230913,091100,110719240,12050,12090,12090,12050,366
20230913,091000,106305600,12090,12100,12110,12060,142
20230913,090900,104590430,12060,12050,12120,12050,283
20230913,090800,101174810,12050,12010,12060,12000,498
20230913,090700,95175630,12010,11920,12010,11920,1118
20230913,090600,81822050,11880,11880,11920,11880,235
20230913,090500,79028970,11870,11900,11900,11870,1149
20230913,090400,65368750,11900,11970,11970,11900,973
20230913,090300,53772460,11980,12100,12100,11970,1764
20230913,090200,32566910,12100,12100,12100,12100,848
20230913,090100,22306110,12100,12100,12110,12040,26
20230913,090000,21991710,12100,12050,12100,12050,1822