KissMeData/084010/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194000,229318980,12760,12760,12760,12760,531
20230906,193900,229318980,12760,12760,12760,12760,0
20230906,193800,229318980,12760,12760,12760,12760,0
20230906,193700,229318980,12760,12760,12760,12760,0
20230906,193600,229318980,12760,12760,12760,12760,0
20230906,193500,229318980,12760,12760,12760,12760,0
20230906,193400,229318980,12760,12760,12760,12760,0
20230906,193300,229318980,12760,12760,12760,12760,0
20230906,193200,229318980,12760,12760,12760,12760,0
20230906,193100,229318980,12760,12760,12760,12760,0
20230906,193000,229318980,12760,12760,12760,12760,0
20230906,192900,229318980,12760,12760,12760,12760,0
20230906,192800,229318980,12760,12760,12760,12760,0
20230906,192700,229318980,12760,12760,12760,12760,0
20230906,192600,229318980,12760,12760,12760,12760,0
20230906,192500,229318980,12760,12760,12760,12760,0
20230906,192400,229318980,12760,12760,12760,12760,0
20230906,192300,229318980,12760,12760,12760,12760,0
20230906,192200,229318980,12760,12760,12760,12760,0
20230906,192100,229318980,12760,12760,12760,12760,0
20230906,192000,229318980,12760,12760,12760,12760,0
20230906,191900,229318980,12760,12760,12760,12760,0
20230906,191800,229318980,12760,12760,12760,12760,0
20230906,191700,229318980,12760,12760,12760,12760,0
20230906,191600,229318980,12760,12760,12760,12760,0
20230906,191500,229318980,12760,12760,12760,12760,0
20230906,191400,229318980,12760,12760,12760,12760,0
20230906,191300,229318980,12760,12760,12760,12760,0
20230906,191200,229318980,12760,12760,12760,12760,0
20230906,191100,229318980,12760,12760,12760,12760,0
20230906,191000,229318980,12760,12760,12760,12760,531
20230906,190900,229318980,12760,12760,12760,12760,0
20230906,190800,229318980,12760,12760,12760,12760,0
20230906,190700,229318980,12760,12760,12760,12760,0
20230906,190600,229318980,12760,12760,12760,12760,0
20230906,190500,229318980,12760,12760,12760,12760,0
20230906,190400,229318980,12760,12760,12760,12760,0
20230906,190300,229318980,12760,12760,12760,12760,0
20230906,190200,229318980,12760,12760,12760,12760,0
20230906,190100,229318980,12760,12760,12760,12760,0
20230906,190000,229318980,12760,12760,12760,12760,0
20230906,185900,229318980,12760,12760,12760,12760,0
20230906,185800,229318980,12760,12760,12760,12760,0
20230906,185700,229318980,12760,12760,12760,12760,0
20230906,185600,229318980,12760,12760,12760,12760,0
20230906,185500,229318980,12760,12760,12760,12760,0
20230906,185400,229318980,12760,12760,12760,12760,0
20230906,185300,229318980,12760,12760,12760,12760,0
20230906,185200,229318980,12760,12760,12760,12760,0
20230906,185100,229318980,12760,12760,12760,12760,0
20230906,185000,229318980,12760,12760,12760,12760,0
20230906,184900,229318980,12760,12760,12760,12760,0
20230906,184800,229318980,12760,12760,12760,12760,0
20230906,184700,229318980,12760,12760,12760,12760,0
20230906,184600,229318980,12760,12760,12760,12760,0
20230906,184500,229318980,12760,12760,12760,12760,0
20230906,184400,229318980,12760,12760,12760,12760,0
20230906,184300,229318980,12760,12760,12760,12760,0
20230906,184200,229318980,12760,12760,12760,12760,0
20230906,184100,229318980,12760,12760,12760,12760,0
20230906,184000,229318980,12760,12760,12760,12760,531
20230906,183900,229318980,12760,12760,12760,12760,0
20230906,183800,229318980,12760,12760,12760,12760,0
20230906,183700,229318980,12760,12760,12760,12760,0
20230906,183600,229318980,12760,12760,12760,12760,0
20230906,183500,229318980,12760,12760,12760,12760,0
20230906,183400,229318980,12760,12760,12760,12760,0
20230906,183300,229318980,12760,12760,12760,12760,0
20230906,183200,229318980,12760,12760,12760,12760,0
20230906,183100,229318980,12760,12760,12760,12760,0
20230906,183000,229318980,12760,12760,12760,12760,0
20230906,182900,229318980,12760,12760,12760,12760,0
20230906,182800,229318980,12760,12760,12760,12760,0
20230906,182700,229318980,12760,12760,12760,12760,0
20230906,182600,229318980,12760,12760,12760,12760,0
20230906,182500,229318980,12760,12760,12760,12760,0
20230906,182400,229318980,12760,12760,12760,12760,0
20230906,182300,229318980,12760,12760,12760,12760,0
20230906,182200,229318980,12760,12760,12760,12760,0
20230906,182100,229318980,12760,12760,12760,12760,0
20230906,182000,229318980,12760,12760,12760,12760,0
20230906,181900,229318980,12760,12760,12760,12760,0
20230906,181800,229318980,12760,12760,12760,12760,0
20230906,181700,229318980,12760,12760,12760,12760,0
20230906,181600,229318980,12760,12760,12760,12760,0
20230906,181500,229318980,12760,12760,12760,12760,0
20230906,181400,229318980,12760,12760,12760,12760,0
20230906,181300,229318980,12760,12760,12760,12760,0
20230906,181200,229318980,12760,12760,12760,12760,0
20230906,181100,229318980,12760,12760,12760,12760,0
20230906,181000,229318980,12760,12760,12760,12760,531
20230906,180900,229318980,12760,12760,12760,12760,0
20230906,180800,229318980,12760,12760,12760,12760,0
20230906,180700,229318980,12760,12760,12760,12760,0
20230906,180600,229318980,12760,12760,12760,12760,0
20230906,180500,229318980,12760,12760,12760,12760,0
20230906,180400,229318980,12760,12760,12760,12760,0
20230906,180300,229318980,12760,12760,12760,12760,0
20230906,180200,229318980,12760,12760,12760,12760,0
20230906,180100,229318980,12760,12760,12760,12760,0
20230906,180000,229318980,12760,12760,12760,12760,0
20230906,175900,229318980,12760,12760,12760,12760,0
20230906,175800,229318980,12760,12760,12760,12760,0
20230906,175700,229318980,12760,12760,12760,12760,0
20230906,175600,229318980,12760,12760,12760,12760,0
20230906,175500,229318980,12760,12760,12760,12760,0
20230906,175400,229318980,12760,12760,12760,12760,0
20230906,175300,229318980,12760,12760,12760,12760,0
20230906,175200,229318980,12760,12760,12760,12760,0
20230906,175100,229318980,12760,12760,12760,12760,0
20230906,175000,229318980,12760,12760,12760,12760,0
20230906,174900,229318980,12760,12760,12760,12760,0
20230906,174800,229318980,12760,12760,12760,12760,0
20230906,174700,229318980,12760,12760,12760,12760,0
20230906,174600,229318980,12760,12760,12760,12760,0
20230906,174500,229318980,12760,12760,12760,12760,0
20230906,174400,229318980,12760,12760,12760,12760,0
20230906,174300,229318980,12760,12760,12760,12760,0
20230906,174200,229318980,12760,12760,12760,12760,0
20230906,174100,229318980,12760,12760,12760,12760,0
20230906,174000,229318980,12760,12760,12760,12760,531
20230906,173900,229318980,12760,12760,12760,12760,0
20230906,173800,229318980,12760,12760,12760,12760,0
20230906,173700,229318980,12760,12760,12760,12760,0
20230906,173600,229318980,12760,12760,12760,12760,0
20230906,173500,229318980,12760,12760,12760,12760,0
20230906,173400,229318980,12760,12760,12760,12760,0
20230906,173300,229318980,12760,12760,12760,12760,0
20230906,173200,229318980,12760,12760,12760,12760,0
20230906,173100,229318980,12760,12760,12760,12760,0
20230906,173000,229318980,12760,12760,12760,12760,0
20230906,172900,229318980,12760,12760,12760,12760,0
20230906,172800,229318980,12760,12760,12760,12760,0
20230906,172700,229318980,12760,12760,12760,12760,0
20230906,172600,229318980,12760,12760,12760,12760,0
20230906,172500,229318980,12760,12760,12760,12760,0
20230906,172400,229318980,12760,12760,12760,12760,0
20230906,172300,229318980,12760,12760,12760,12760,0
20230906,172200,229318980,12760,12760,12760,12760,0
20230906,172100,229318980,12760,12760,12760,12760,0
20230906,172000,229318980,12760,12760,12760,12760,0
20230906,171900,229318980,12760,12760,12760,12760,0
20230906,171800,229318980,12760,12760,12760,12760,0
20230906,171700,229318980,12760,12760,12760,12760,0
20230906,171600,229318980,12760,12760,12760,12760,0
20230906,171500,229318980,12760,12760,12760,12760,0
20230906,171400,229318980,12760,12760,12760,12760,0
20230906,171300,229318980,12760,12760,12760,12760,0
20230906,171200,229318980,12760,12760,12760,12760,0
20230906,171100,229318980,12760,12760,12760,12760,0
20230906,171000,229318980,12760,12760,12760,12760,531
20230906,170900,229318980,12760,12760,12760,12760,0
20230906,170800,229318980,12760,12760,12760,12760,0
20230906,170700,229318980,12760,12760,12760,12760,0
20230906,170600,229318980,12760,12760,12760,12760,0
20230906,170500,229318980,12760,12760,12760,12760,0
20230906,170400,229318980,12760,12760,12760,12760,0
20230906,170300,229318980,12760,12760,12760,12760,0
20230906,170200,229318980,12760,12760,12760,12760,0
20230906,170100,229318980,12760,12760,12760,12760,0
20230906,170000,229318980,12760,12760,12760,12760,0
20230906,165900,229318980,12760,12760,12760,12760,0
20230906,165800,229318980,12760,12760,12760,12760,0
20230906,165700,229318980,12760,12760,12760,12760,0
20230906,165600,229318980,12760,12760,12760,12760,0
20230906,165500,229318980,12760,12760,12760,12760,0
20230906,165400,229318980,12760,12760,12760,12760,0
20230906,165300,229318980,12760,12760,12760,12760,0
20230906,165200,229318980,12760,12760,12760,12760,0
20230906,165100,229318980,12760,12760,12760,12760,0
20230906,165000,229318980,12760,12760,12760,12760,0
20230906,164900,229318980,12760,12760,12760,12760,0
20230906,164800,229318980,12760,12760,12760,12760,0
20230906,164700,229318980,12760,12760,12760,12760,0
20230906,164600,229318980,12760,12760,12760,12760,0
20230906,164500,229318980,12760,12760,12760,12760,0
20230906,164400,229318980,12760,12760,12760,12760,0
20230906,164300,229318980,12760,12760,12760,12760,0
20230906,164200,229318980,12760,12760,12760,12760,0
20230906,164100,229318980,12760,12760,12760,12760,0
20230906,164000,229318980,12760,12760,12760,12760,531
20230906,163900,229318980,12760,12760,12760,12760,0
20230906,163800,229318980,12760,12760,12760,12760,0
20230906,163700,229318980,12760,12760,12760,12760,0
20230906,163600,229318980,12760,12760,12760,12760,0
20230906,163500,229318980,12760,12760,12760,12760,0
20230906,163400,229318980,12760,12760,12760,12760,0
20230906,163300,229318980,12760,12760,12760,12760,0
20230906,163200,229318980,12760,12760,12760,12760,0
20230906,163100,229318980,12760,12760,12760,12760,0
20230906,163000,229318980,12760,12760,12760,12760,0
20230906,162900,229318980,12760,12760,12760,12760,0
20230906,162800,229318980,12760,12760,12760,12760,0
20230906,162700,229318980,12760,12760,12760,12760,0
20230906,162600,229318980,12760,12760,12760,12760,0
20230906,162500,229318980,12760,12760,12760,12760,0
20230906,162400,229318980,12760,12760,12760,12760,0
20230906,162300,229318980,12760,12760,12760,12760,0
20230906,162200,229318980,12760,12760,12760,12760,0
20230906,162100,229318980,12760,12760,12760,12760,0
20230906,162000,229318980,12760,12760,12760,12760,0
20230906,161900,229318980,12760,12760,12760,12760,0
20230906,161800,229318980,12760,12760,12760,12760,0
20230906,161700,229318980,12760,12760,12760,12760,0
20230906,161600,229318980,12760,12760,12760,12760,0
20230906,161500,229318980,12760,12760,12760,12760,0
20230906,161400,229318980,12760,12760,12760,12760,0
20230906,161300,229318980,12760,12760,12760,12760,0
20230906,161200,229318980,12760,12760,12760,12760,0
20230906,161100,229318980,12760,12760,12760,12760,0
20230906,161000,229318980,12760,12760,12760,12760,531
20230906,160900,229318980,12760,12760,12760,12760,0
20230906,160800,229318980,12760,12760,12760,12760,0
20230906,160700,229318980,12760,12760,12760,12760,0
20230906,160600,229318980,12760,12760,12760,12760,0
20230906,160500,229318980,12760,12760,12760,12760,0
20230906,160400,229318980,12760,12760,12760,12760,0
20230906,160300,229318980,12760,12760,12760,12760,0
20230906,160200,229318980,12760,12760,12760,12760,0
20230906,160100,229318980,12760,12760,12760,12760,0
20230906,160000,229318980,12760,12760,12760,12760,0
20230906,155900,229318980,12760,12760,12760,12760,0
20230906,155800,229318980,12760,12760,12760,12760,0
20230906,155700,229318980,12760,12760,12760,12760,0
20230906,155600,229318980,12760,12760,12760,12760,0
20230906,155500,229318980,12760,12760,12760,12760,0
20230906,155400,229318980,12760,12760,12760,12760,0
20230906,155300,229318980,12760,12760,12760,12760,0
20230906,155200,229318980,12760,12760,12760,12760,0
20230906,155100,229318980,12760,12760,12760,12760,0
20230906,155000,229318980,12760,12760,12760,12760,0
20230906,154900,229318980,12760,12760,12760,12760,0
20230906,154800,229318980,12760,12760,12760,12760,0
20230906,154700,229318980,12760,12760,12760,12760,0
20230906,154600,229318980,12760,12760,12760,12760,0
20230906,154500,229318980,12760,12760,12760,12760,0
20230906,154400,229318980,12760,12760,12760,12760,0
20230906,154300,229318980,12760,12760,12760,12760,0
20230906,154200,229318980,12760,12760,12760,12760,0
20230906,154100,229318980,12760,12760,12760,12760,0
20230906,154000,229318980,12760,12760,12760,12760,531
20230906,153900,229318980,12760,12760,12760,12760,0
20230906,153800,229318980,12760,12760,12760,12760,0
20230906,153700,229318980,12760,12760,12760,12760,0
20230906,153600,229318980,12760,12760,12760,12760,0
20230906,153500,229318980,12760,12760,12760,12760,0
20230906,153400,229318980,12760,12760,12760,12760,0
20230906,153300,229318980,12760,12760,12760,12760,0
20230906,153200,229318980,12760,12760,12760,12760,0
20230906,153100,229318980,12760,12760,12760,12760,0
20230906,153000,229318980,12760,12760,12760,12760,531
20230906,152900,222543420,12800,12800,12800,12800,0
20230906,152800,222543420,12800,12800,12800,12800,0
20230906,152700,222543420,12800,12800,12800,12800,0
20230906,152600,222543420,12800,12800,12800,12800,0
20230906,152500,222543420,12800,12800,12800,12800,0
20230906,152400,222543420,12800,12800,12800,12800,0
20230906,152300,222543420,12800,12800,12800,12800,0
20230906,152200,222543420,12800,12800,12800,12800,0
20230906,152100,222543420,12800,12800,12800,12800,0
20230906,152000,222543420,12800,12800,12800,12800,0
20230906,151900,222543420,12800,12810,12820,12800,65
20230906,151800,221710270,12810,12810,12810,12810,14
20230906,151700,221530930,12810,12790,12810,12780,16
20230906,151600,221326170,12790,12780,12790,12780,188
20230906,151500,218921780,12780,12770,12780,12770,231
20230906,151400,215970760,12770,12790,12790,12760,783
20230906,151300,205967090,12790,12790,12790,12790,5
20230906,151200,205903140,12790,12790,12790,12790,0
20230906,151100,205903140,12790,12790,12790,12790,0
20230906,151000,205903140,12790,12790,12790,12790,0
20230906,150900,205903140,12790,12790,12790,12790,1
20230906,150800,205890350,12810,12790,12810,12790,55
20230906,150700,205186880,12810,12810,12810,12810,0
20230906,150600,205186880,12810,12790,12810,12790,110
20230906,150500,203777800,12790,12790,12790,12790,7
20230906,150400,203688270,12790,12790,12790,12790,0
20230906,150300,203688270,12790,12790,12790,12790,0
20230906,150200,203688270,12790,12790,12790,12780,81
20230906,150100,202652470,12790,12790,12790,12790,14
20230906,150000,202473410,12780,12780,12780,12780,0
20230906,145900,202473410,12780,12780,12780,12780,0
20230906,145800,202473410,12780,12780,12780,12780,1
20230906,145700,202460630,12810,12810,12810,12810,10
20230906,145600,202332530,12810,12810,12810,12810,0
20230906,145500,202332530,12810,12810,12810,12810,1
20230906,145400,202319720,12780,12790,12790,12780,163
20230906,145300,200235140,12790,12790,12790,12790,55
20230906,145200,199531690,12790,12790,12790,12790,3
20230906,145100,199493320,12790,12790,12790,12790,2
20230906,145000,199467740,12800,12800,12800,12800,5
20230906,144900,199403740,12790,12820,12830,12790,535
20230906,144800,192555010,12810,12810,12810,12810,4
20230906,144700,192503770,12810,12800,12810,12800,2
20230906,144600,192478160,12810,12790,12810,12790,11
20230906,144500,192337340,12820,12810,12820,12810,41
20230906,144400,191812080,12810,12810,12810,12810,55
20230906,144300,191107530,12810,12810,12810,12810,10
20230906,144200,190979430,12800,12800,12800,12800,20
20230906,144100,190723430,12790,12780,12790,12780,316
20230906,144000,186682940,12750,12760,12760,12750,685
20230906,143900,177947280,12770,12860,12860,12770,1392
20230906,143800,160116410,12860,12860,12860,12860,4
20230906,143700,160064970,12850,12860,12870,12850,54
20230906,143600,159370940,12860,12850,12860,12850,10
20230906,143500,159242410,12850,12840,12850,12840,7
20230906,143400,159152510,12850,12850,12860,12840,148
20230906,143300,157250380,12850,12840,12850,12840,9
20230906,143200,157134770,12850,12830,12850,12830,7
20230906,143100,157044860,12860,12860,12860,12850,57
20230906,143000,156311850,12870,12860,12870,12860,9
20230906,142900,156196060,12870,12860,12870,12860,9
20230906,142800,156080270,12860,12880,12880,12860,59
20230906,142700,155321430,12870,12860,12870,12860,7
20230906,142600,155231360,12870,12860,12870,12860,5
20230906,142500,155167020,12870,12870,12870,12870,15
20230906,142400,154973970,12870,12870,12870,12870,5
20230906,142300,154909620,12870,12870,12870,12870,8
20230906,142200,154806660,12870,12870,12870,12870,5
20230906,142100,154742310,12870,12870,12870,12870,5
20230906,142000,154677960,12870,12870,12870,12870,5
20230906,141900,154613610,12870,12870,12870,12870,5
20230906,141800,154549260,12880,12880,12880,12880,5
20230906,141700,154484860,12880,12880,12880,12880,5
20230906,141600,154420460,12870,12860,12870,12860,250
20230906,141500,151205410,12860,12860,12860,12860,5
20230906,141400,151141110,12860,12850,12860,12850,5
20230906,141300,151076850,12860,12850,12860,12850,5
20230906,141200,151012590,12850,12850,12850,12840,110
20230906,141100,149599650,12840,12840,12840,12840,0
20230906,141000,149599650,12840,12840,12840,12840,2
20230906,140900,149573970,12830,12830,12830,12830,0
20230906,140800,149573970,12830,12830,12830,12830,2
20230906,140700,149548310,12830,12820,12830,12820,51
20230906,140600,148894150,12820,12840,12840,12820,418
20230906,140500,143530330,12850,12850,12850,12840,54
20230906,140400,142836450,12860,12850,12860,12850,7
20230906,140300,142746450,12860,12850,12860,12850,7
20230906,140200,142656450,12860,12860,12860,12860,5
20230906,140100,142592150,12860,12860,12860,12860,5
20230906,140000,142527850,12860,12860,12860,12860,5
20230906,135900,142463550,12850,12840,12850,12840,12
20230906,135800,142309440,12830,12830,12830,12830,8
20230906,135700,142206800,12840,12850,12870,12830,27
20230906,135600,141859880,12850,12840,12870,12840,39
20230906,135500,141358800,12830,12830,12830,12830,5
20230906,135400,141294650,12840,12830,12840,12830,9
20230906,135300,141179130,12830,12840,12850,12830,11
20230906,135200,141037920,12840,12830,12880,12830,10
20230906,135100,140909530,12830,12820,12830,12820,8
20230906,135000,140806930,12830,12820,12830,12820,9
20230906,134900,140691500,12820,12810,12820,12810,8
20230906,134800,140588980,12810,12810,12880,12810,24
20230906,134700,140281030,12810,12810,12820,12810,14
20230906,134600,140101640,12820,12830,12830,12810,16
20230906,134500,139896550,12830,12830,12830,12820,12
20230906,134400,139742640,12820,12840,12840,12820,9
20230906,134300,139627220,12830,12830,12830,12830,4
20230906,134200,139575900,12830,12820,12830,12820,8
20230906,134100,139473300,12820,12810,12820,12810,9
20230906,134000,139357960,12810,12800,12810,12800,9
20230906,133900,139242720,12810,12800,12810,12800,12
20230906,133800,139089070,12810,12800,12810,12800,12
20230906,133700,138935420,12820,12810,12820,12810,25
20230906,133600,138615160,12800,12800,12810,12800,55
20230906,133500,137910690,12810,12800,12810,12800,45
20230906,133400,137334330,12800,12800,12810,12800,43
20230906,133300,136783770,12810,12790,12810,12790,10
20230906,133200,136655850,12800,12820,12820,12790,401
20230906,133100,131523100,12810,12810,12810,12810,8
20230906,133000,131420620,12800,12840,12910,12800,186
20230906,132900,129030450,12840,12840,12840,12830,27
20230906,132800,128683870,12830,12860,12910,12830,222
20230906,132700,125831610,12850,12850,12860,12850,38
20230906,132600,125343120,12940,12800,12940,12790,412
20230906,132500,120056540,12790,12800,12800,12790,16
20230906,132400,119851830,12790,12790,12800,12790,45
20230906,132300,119275910,12790,12790,12800,12790,14
20230906,132200,119096800,12790,12790,12800,12790,14
20230906,132100,118917680,12800,12790,12800,12790,18
20230906,132000,118687370,12800,12800,12800,12790,50
20230906,131900,118047460,12800,12790,12800,12790,54
20230906,131800,117356340,12800,12800,12800,12790,1070
20230906,131700,103660390,12790,12800,12800,12790,52
20230906,131600,102994870,12790,12840,12840,12790,1063
20230906,131500,89374760,12840,12830,12840,12830,8
20230906,131400,89272080,12840,12840,12840,12830,14
20230906,131300,89092390,12840,12870,12870,12840,526
20230906,131200,82327080,12870,12870,12880,12870,13
20230906,131100,82159720,12870,12870,12880,12870,238
20230906,131000,79096610,12880,12910,12920,12880,403
20230906,130900,73900690,12910,12920,12930,12910,17
20230906,130800,73681050,12940,12910,12940,12910,17
20230906,130700,73461300,12900,12900,12900,12900,0
20230906,130600,73461300,12900,12900,12900,12900,0
20230906,130500,73461300,12900,12900,12900,12900,0
20230906,130400,73461300,12900,12900,12900,12900,0
20230906,130300,73461300,12900,12900,12900,12900,3
20230906,130200,73422600,12890,12890,12890,12890,0
20230906,130100,73422600,12890,12890,12890,12890,0
20230906,130000,73422600,12890,12940,12940,12890,10
20230906,125900,73293450,12940,12940,12940,12940,5
20230906,125800,73228750,12940,12940,12940,12940,5
20230906,125700,73164050,12930,12930,12930,12930,5
20230906,125600,73099400,12920,12920,12920,12920,6
20230906,125500,73021880,12910,12910,12910,12910,5
20230906,125400,72957330,12900,12900,12900,12900,5
20230906,125300,72892830,12890,12900,12910,12890,125
20230906,125200,71280950,12940,12940,12940,12940,5
20230906,125100,71216250,12940,12940,12940,12940,5
20230906,125000,71151550,12940,12940,12940,12940,5
20230906,124900,71086850,12940,12940,12940,12940,5
20230906,124800,71022150,12940,12940,12940,12940,5
20230906,124700,70957450,12940,12940,12940,12940,5
20230906,124600,70892750,12930,12930,12930,12930,5
20230906,124500,70828100,12920,12910,12920,12910,22
20230906,124400,70544030,12940,12940,12940,12940,5
20230906,124300,70479330,12940,12940,12940,12940,5
20230906,124200,70414630,12940,12940,12940,12940,5
20230906,124100,70349930,12940,12940,12940,12940,5
20230906,124000,70285230,12940,12940,12940,12940,5
20230906,123900,70220530,12950,12950,12950,12950,5
20230906,123800,70155780,12950,12950,12950,12950,5
20230906,123700,70091030,12950,12950,12950,12950,5
20230906,123600,70026280,12950,12950,12950,12950,5
20230906,123500,69961530,12950,12950,12950,12950,5
20230906,123400,69896780,12950,12950,12950,12950,5
20230906,123300,69832030,12950,12950,12950,12950,5
20230906,123200,69767280,12950,12950,12950,12950,5
20230906,123100,69702530,12950,12950,12950,12950,5
20230906,123000,69637780,12950,12950,12950,12950,9
20230906,122900,69521230,12950,12950,12950,12950,5
20230906,122800,69456480,12950,12940,12950,12940,9
20230906,122700,69340000,12940,12940,12940,12940,5
20230906,122600,69275300,12940,12940,12940,12940,5
20230906,122500,69210600,12940,12940,12940,12940,5
20230906,122400,69145900,12940,12930,12940,12930,8
20230906,122300,69042420,12870,12870,12870,12870,0
20230906,122200,69042420,12870,12870,12870,12870,0
20230906,122100,69042420,12870,12870,12870,12870,0
20230906,122000,69042420,12870,12870,12870,12870,0
20230906,121900,69042420,12870,12870,12870,12870,0
20230906,121800,69042420,12870,12870,12870,12870,0
20230906,121700,69042420,12870,12890,12890,12870,194
20230906,121600,66543380,12930,12930,12930,12900,62
20230906,121500,65743400,12930,12930,12930,12930,5
20230906,121400,65678750,12930,12930,12930,12930,5
20230906,121300,65614100,12930,12930,12930,12930,5
20230906,121200,65549450,12930,12930,12930,12930,5
20230906,121100,65484800,12930,12930,12930,12930,5
20230906,121000,65420150,12920,12920,12920,12920,5
20230906,120900,65355550,12910,12910,12920,12910,28
20230906,120800,64994010,12940,12940,12940,12940,5
20230906,120700,64929310,12940,12940,12940,12940,5
20230906,120600,64864610,12940,12920,12940,12920,19
20230906,120500,64618850,12910,12910,12910,12910,1
20230906,120400,64605940,12900,12900,12900,12900,10
20230906,120300,64476940,12890,12890,12890,12890,0
20230906,120200,64476940,12890,12890,12890,12890,0
20230906,120100,64476940,12890,12890,12890,12890,0
20230906,120000,64476940,12890,12890,12890,12890,0
20230906,115900,64476940,12890,12890,12890,12890,0
20230906,115800,64476940,12890,12890,12890,12890,0
20230906,115700,64476940,12890,12890,12890,12890,0
20230906,115600,64476940,12890,12890,12890,12890,0
20230906,115500,64476940,12890,12890,12890,12890,1
20230906,115400,64464050,12880,12880,12880,12880,0
20230906,115300,64464050,12880,12880,12880,12880,36
20230906,115200,64000370,12870,12870,12870,12870,0
20230906,115100,64000370,12870,12870,12870,12870,0
20230906,115000,64000370,12870,12870,12870,12870,0
20230906,114900,64000370,12870,12870,12870,12870,0
20230906,114800,64000370,12870,12870,12870,12870,0
20230906,114700,64000370,12870,12870,12870,12870,0
20230906,114600,64000370,12870,12870,12870,12870,0
20230906,114500,64000370,12870,12870,12870,12870,0
20230906,114400,64000370,12870,12910,12910,12870,11
20230906,114300,63858550,12900,12900,12900,12900,15
20230906,114200,63665050,12860,12910,12910,12860,137
20230906,114100,61902460,12910,12910,12910,12910,16
20230906,114000,61695900,12890,12890,12890,12890,0
20230906,113900,61695900,12890,12890,12890,12890,135
20230906,113800,59955750,12890,12910,12910,12890,327
20230906,113700,55740060,12890,12890,12890,12890,0
20230906,113600,55740060,12890,12990,12990,12890,558
20230906,113500,48532090,12980,12980,12980,12980,0
20230906,113400,48532090,12980,13020,13020,12980,66
20230906,113300,47674660,13010,13060,13060,13010,14
20230906,113200,47492320,13030,13030,13030,13030,10
20230906,113100,47362020,13020,13020,13020,13020,0
20230906,113000,47362020,13020,13020,13020,13020,18
20230906,112900,47127660,13010,13010,13010,13010,0
20230906,112800,47127660,13010,13010,13010,13010,1
20230906,112700,47114650,12990,12990,12990,12990,0
20230906,112600,47114650,12990,12990,12990,12990,0
20230906,112500,47114650,12990,12990,12990,12990,0
20230906,112400,47114650,12990,12990,12990,12990,0
20230906,112300,47114650,12990,12990,12990,12990,0
20230906,112200,47114650,12990,12990,12990,12990,0
20230906,112100,47114650,12990,12990,12990,12990,169
20230906,112000,44919340,12990,13070,13070,12990,1046
20230906,111900,31315580,13130,13130,13130,13130,0
20230906,111800,31315580,13130,13130,13130,13130,0
20230906,111700,31315580,13130,13130,13130,13130,0
20230906,111600,31315580,13130,13130,13130,13130,1
20230906,111500,31302450,13060,13060,13060,13060,0
20230906,111400,31302450,13060,13060,13060,13060,0
20230906,111300,31302450,13060,13060,13060,13060,0
20230906,111200,31302450,13060,13060,13060,13060,0
20230906,111100,31302450,13060,13060,13060,13060,0
20230906,111000,31302450,13060,13060,13060,13060,0
20230906,110900,31302450,13060,13060,13060,13060,1
20230906,110800,31289390,13050,13050,13050,13050,0
20230906,110700,31289390,13050,13050,13050,13050,0
20230906,110600,31289390,13050,13050,13050,13050,0
20230906,110500,31289390,13050,13050,13050,13050,65
20230906,110400,30441140,13060,13060,13060,13060,0
20230906,110300,30441140,13060,13060,13060,13060,0
20230906,110200,30441140,13060,13060,13060,13060,2
20230906,110100,30415020,13060,13060,13060,13060,10
20230906,110000,30284420,13060,13130,13130,13060,289
20230906,105900,26509360,13080,13080,13080,13080,115
20230906,105800,25005160,13080,13070,13080,13070,70
20230906,105700,24089760,13080,13080,13080,13080,0
20230906,105600,24089760,13080,13080,13080,13080,0
20230906,105500,24089760,13080,13080,13080,13080,0
20230906,105400,24089760,13080,13080,13080,13080,15
20230906,105300,23893560,13080,13080,13080,13080,0
20230906,105200,23893560,13080,13080,13080,13080,0
20230906,105100,23893560,13080,13080,13080,13080,0
20230906,105000,23893560,13080,13080,13080,13080,0
20230906,104900,23893560,13080,13080,13080,13080,0
20230906,104800,23893560,13080,13090,13090,13080,13
20230906,104700,23723500,13080,13080,13080,13080,0
20230906,104600,23723500,13080,13080,13080,13080,0
20230906,104500,23723500,13080,13080,13080,13080,0
20230906,104400,23723500,13080,13090,13090,13080,80
20230906,104300,22677070,13130,13130,13130,13130,0
20230906,104200,22677070,13130,13130,13130,13130,0
20230906,104100,22677070,13130,13130,13130,13130,0
20230906,104000,22677070,13130,13130,13130,13130,1
20230906,103900,22663940,13130,13130,13130,13130,0
20230906,103800,22663940,13130,13130,13130,13130,0
20230906,103700,22663940,13130,13130,13130,13130,0
20230906,103600,22663940,13130,13130,13130,13130,13
20230906,103500,22493250,13130,13130,13130,13130,0
20230906,103400,22493250,13130,13130,13130,13130,0
20230906,103300,22493250,13130,13130,13130,13130,3
20230906,103200,22453860,13130,13130,13130,13130,0
20230906,103100,22453860,13130,13130,13130,13130,8
20230906,103000,22348820,13130,13130,13130,13130,3
20230906,102900,22309430,13120,13120,13120,13120,1
20230906,102800,22296310,13060,13060,13060,13060,0
20230906,102700,22296310,13060,13060,13060,13060,0
20230906,102600,22296310,13060,13060,13060,13060,0
20230906,102500,22296310,13060,13060,13060,13060,0
20230906,102400,22296310,13060,13060,13060,13060,0
20230906,102300,22296310,13060,13060,13060,13060,0
20230906,102200,22296310,13060,13060,13060,13060,0
20230906,102100,22296310,13060,13060,13060,13060,0
20230906,102000,22296310,13060,13060,13060,13060,0
20230906,101900,22296310,13060,13060,13060,13060,0
20230906,101800,22296310,13060,13060,13060,13060,0
20230906,101700,22296310,13060,13060,13060,13060,0
20230906,101600,22296310,13060,13060,13060,13060,0
20230906,101500,22296310,13060,13060,13060,13060,0
20230906,101400,22296310,13060,13060,13060,13060,0
20230906,101300,22296310,13060,13060,13060,13060,0
20230906,101200,22296310,13060,13060,13060,13060,51
20230906,101100,21630250,13060,13060,13060,13060,3
20230906,101000,21591070,13130,13130,13130,13130,0
20230906,100900,21591070,13130,13130,13130,13130,0
20230906,100800,21591070,13130,13130,13130,13130,0
20230906,100700,21591070,13130,13130,13130,13130,0
20230906,100600,21591070,13130,13130,13130,13130,8
20230906,100500,21486030,13140,13140,13140,13140,0
20230906,100400,21486030,13140,13140,13140,13140,0
20230906,100300,21486030,13140,13140,13140,13140,0
20230906,100200,21486030,13140,13140,13140,13140,0
20230906,100100,21486030,13140,13140,13140,13140,0
20230906,100000,21486030,13140,13130,13140,13130,11
20230906,095900,21341510,13130,13130,13130,13130,58
20230906,095800,20579970,13130,13130,13130,13130,2
20230906,095700,20553710,13130,13130,13130,13130,0
20230906,095600,20553710,13130,13130,13130,13130,0
20230906,095500,20553710,13130,13130,13130,13130,0
20230906,095400,20553710,13130,13130,13130,13130,8
20230906,095300,20448670,13130,13130,13130,13130,0
20230906,095200,20448670,13130,13130,13130,13130,0
20230906,095100,20448670,13130,13130,13130,13130,0
20230906,095000,20448670,13130,13130,13130,13130,0
20230906,094900,20448670,13130,13130,13130,13130,0
20230906,094800,20448670,13130,13130,13130,13130,0
20230906,094700,20448670,13130,13130,13130,13130,0
20230906,094600,20448670,13130,13130,13130,13130,0
20230906,094500,20448670,13130,13140,13140,13130,114
20230906,094400,18951350,13140,13140,13140,13140,0
20230906,094300,18951350,13140,13140,13140,13140,0
20230906,094200,18951350,13140,13130,13140,13130,4
20230906,094100,18898800,13130,13130,13130,13130,0
20230906,094000,18898800,13130,13130,13130,13130,0
20230906,093900,18898800,13130,13130,13130,13130,0
20230906,093800,18898800,13130,13130,13130,13130,0
20230906,093700,18898800,13130,13080,13150,13080,121
20230906,093600,17314630,13080,13080,13080,13080,3
20230906,093500,17275390,13130,13130,13130,13130,0
20230906,093400,17275390,13130,13130,13130,13130,2
20230906,093300,17249130,13140,13140,13140,13140,6
20230906,093200,17170290,13140,13140,13140,13140,0
20230906,093100,17170290,13140,13140,13140,13140,0
20230906,093000,17170290,13140,13150,13150,13140,26
20230906,092900,16828500,13130,13130,13130,13130,0
20230906,092800,16828500,13130,13130,13130,13130,8
20230906,092700,16723460,13130,13130,13130,13130,2
20230906,092600,16697200,13130,13130,13130,13130,0
20230906,092500,16697200,13130,13130,13130,13130,0
20230906,092400,16697200,13130,13130,13130,13130,0
20230906,092300,16697200,13130,13130,13130,13130,1
20230906,092200,16684070,13120,13120,13120,13120,0
20230906,092100,16684070,13120,13120,13120,13120,1
20230906,092000,16670950,13120,13120,13120,13120,0
20230906,091900,16670950,13120,13120,13120,13120,2
20230906,091800,16644710,13130,13130,13130,13130,0
20230906,091700,16644710,13130,13090,13130,13080,423
20230906,091600,11096500,13070,13070,13070,13070,0
20230906,091500,11096500,13070,13050,13070,13040,331
20230906,091400,6778830,13070,13040,13070,13030,226
20230906,091300,3833910,13170,13100,13170,13030,152
20230906,091200,1848640,13190,13190,13190,13190,0
20230906,091100,1848640,13190,13190,13190,13190,0
20230906,091000,1848640,13190,13190,13190,13190,0
20230906,090900,1848640,13190,13190,13190,13190,0
20230906,090800,1848640,13190,13190,13190,13190,0
20230906,090700,1848640,13190,13190,13190,13190,0
20230906,090600,1848640,13190,13190,13190,13190,9
20230906,090500,1729930,13190,13100,13190,13100,14
20230906,090400,1545380,13210,13210,13210,13210,0
20230906,090300,1545380,13210,13100,13210,13100,103
20230906,090200,185080,13220,13220,13220,13220,0
20230906,090100,185080,13220,13220,13220,13220,0
20230906,090000,185080,13220,13220,13220,13220,14