KissMeData/246710/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,201800,601306430,12810,12810,12810,12810,485
20230901,201700,601306430,12810,12810,12810,12810,0
20230901,201600,601306430,12810,12810,12810,12810,0
20230901,201500,601306430,12810,12810,12810,12810,0
20230901,201400,601306430,12810,12810,12810,12810,0
20230901,201300,601306430,12810,12810,12810,12810,0
20230901,201200,601306430,12810,12810,12810,12810,0
20230901,201100,601306430,12810,12810,12810,12810,0
20230901,201000,601306430,12810,12810,12810,12810,0
20230901,200900,601306430,12810,12810,12810,12810,0
20230901,200800,601306430,12810,12810,12810,12810,0
20230901,200700,601306430,12810,12810,12810,12810,0
20230901,200600,601306430,12810,12810,12810,12810,0
20230901,200500,601306430,12810,12810,12810,12810,0
20230901,200400,601306430,12810,12810,12810,12810,0
20230901,200300,601306430,12810,12810,12810,12810,0
20230901,200200,601306430,12810,12810,12810,12810,0
20230901,200100,601306430,12810,12810,12810,12810,0
20230901,200000,601306430,12810,12810,12810,12810,0
20230901,195900,601306430,12810,12810,12810,12810,0
20230901,195800,601306430,12810,12810,12810,12810,0
20230901,195700,601306430,12810,12810,12810,12810,0
20230901,195600,601306430,12810,12810,12810,12810,0
20230901,195500,601306430,12810,12810,12810,12810,0
20230901,195400,601306430,12810,12810,12810,12810,0
20230901,195300,601306430,12810,12810,12810,12810,0
20230901,195200,601306430,12810,12810,12810,12810,0
20230901,195100,601306430,12810,12810,12810,12810,0
20230901,195000,601306430,12810,12810,12810,12810,0
20230901,194900,601306430,12810,12810,12810,12810,0
20230901,194800,601306430,12810,12810,12810,12810,485
20230901,194700,601306430,12810,12810,12810,12810,0
20230901,194600,601306430,12810,12810,12810,12810,0
20230901,194500,601306430,12810,12810,12810,12810,0
20230901,194400,601306430,12810,12810,12810,12810,0
20230901,194300,601306430,12810,12810,12810,12810,0
20230901,194200,601306430,12810,12810,12810,12810,0
20230901,194100,601306430,12810,12810,12810,12810,0
20230901,194000,601306430,12810,12810,12810,12810,0
20230901,193900,601306430,12810,12810,12810,12810,0
20230901,193800,601306430,12810,12810,12810,12810,0
20230901,193700,601306430,12810,12810,12810,12810,0
20230901,193600,601306430,12810,12810,12810,12810,0
20230901,193500,601306430,12810,12810,12810,12810,0
20230901,193400,601306430,12810,12810,12810,12810,0
20230901,193300,601306430,12810,12810,12810,12810,0
20230901,193200,601306430,12810,12810,12810,12810,0
20230901,193100,601306430,12810,12810,12810,12810,0
20230901,193000,601306430,12810,12810,12810,12810,0
20230901,192900,601306430,12810,12810,12810,12810,0
20230901,192800,601306430,12810,12810,12810,12810,0
20230901,192700,601306430,12810,12810,12810,12810,0
20230901,192600,601306430,12810,12810,12810,12810,0
20230901,192500,601306430,12810,12810,12810,12810,0
20230901,192400,601306430,12810,12810,12810,12810,0
20230901,192300,601306430,12810,12810,12810,12810,0
20230901,192200,601306430,12810,12810,12810,12810,0
20230901,192100,601306430,12810,12810,12810,12810,0
20230901,192000,601306430,12810,12810,12810,12810,0
20230901,191900,601306430,12810,12810,12810,12810,0
20230901,191800,601306430,12810,12810,12810,12810,485
20230901,191700,601306430,12810,12810,12810,12810,0
20230901,191600,601306430,12810,12810,12810,12810,0
20230901,191500,601306430,12810,12810,12810,12810,0
20230901,191400,601306430,12810,12810,12810,12810,0
20230901,191300,601306430,12810,12810,12810,12810,0
20230901,191200,601306430,12810,12810,12810,12810,0
20230901,191100,601306430,12810,12810,12810,12810,0
20230901,191000,601306430,12810,12810,12810,12810,0
20230901,190900,601306430,12810,12810,12810,12810,0
20230901,190800,601306430,12810,12810,12810,12810,0
20230901,190700,601306430,12810,12810,12810,12810,0
20230901,190600,601306430,12810,12810,12810,12810,0
20230901,190500,601306430,12810,12810,12810,12810,0
20230901,190400,601306430,12810,12810,12810,12810,0
20230901,190300,601306430,12810,12810,12810,12810,0
20230901,190200,601306430,12810,12810,12810,12810,0
20230901,190100,601306430,12810,12810,12810,12810,0
20230901,190000,601306430,12810,12810,12810,12810,0
20230901,185900,601306430,12810,12810,12810,12810,0
20230901,185800,601306430,12810,12810,12810,12810,0
20230901,185700,601306430,12810,12810,12810,12810,0
20230901,185600,601306430,12810,12810,12810,12810,0
20230901,185500,601306430,12810,12810,12810,12810,0
20230901,185400,601306430,12810,12810,12810,12810,0
20230901,185300,601306430,12810,12810,12810,12810,0
20230901,185200,601306430,12810,12810,12810,12810,0
20230901,185100,601306430,12810,12810,12810,12810,0
20230901,185000,601306430,12810,12810,12810,12810,0
20230901,184900,601306430,12810,12810,12810,12810,0
20230901,184800,601306430,12810,12810,12810,12810,485
20230901,184700,601306430,12810,12810,12810,12810,0
20230901,184600,601306430,12810,12810,12810,12810,0
20230901,184500,601306430,12810,12810,12810,12810,0
20230901,184400,601306430,12810,12810,12810,12810,0
20230901,184300,601306430,12810,12810,12810,12810,0
20230901,184200,601306430,12810,12810,12810,12810,0
20230901,184100,601306430,12810,12810,12810,12810,0
20230901,184000,601306430,12810,12810,12810,12810,0
20230901,183900,601306430,12810,12810,12810,12810,0
20230901,183800,601306430,12810,12810,12810,12810,0
20230901,183700,601306430,12810,12810,12810,12810,0
20230901,183600,601306430,12810,12810,12810,12810,0
20230901,183500,601306430,12810,12810,12810,12810,0
20230901,183400,601306430,12810,12810,12810,12810,0
20230901,183300,601306430,12810,12810,12810,12810,0
20230901,183200,601306430,12810,12810,12810,12810,0
20230901,183100,601306430,12810,12810,12810,12810,0
20230901,183000,601306430,12810,12810,12810,12810,0
20230901,182900,601306430,12810,12810,12810,12810,0
20230901,182800,601306430,12810,12810,12810,12810,0
20230901,182700,601306430,12810,12810,12810,12810,0
20230901,182600,601306430,12810,12810,12810,12810,0
20230901,182500,601306430,12810,12810,12810,12810,0
20230901,182400,601306430,12810,12810,12810,12810,0
20230901,182300,601306430,12810,12810,12810,12810,0
20230901,182200,601306430,12810,12810,12810,12810,0
20230901,182100,601306430,12810,12810,12810,12810,0
20230901,182000,601306430,12810,12810,12810,12810,0
20230901,181900,601306430,12810,12810,12810,12810,0
20230901,181800,601306430,12810,12810,12810,12810,485
20230901,181700,601306430,12810,12810,12810,12810,0
20230901,181600,601306430,12810,12810,12810,12810,0
20230901,181500,601306430,12810,12810,12810,12810,0
20230901,181400,601306430,12810,12810,12810,12810,0
20230901,181300,601306430,12810,12810,12810,12810,0
20230901,181200,601306430,12810,12810,12810,12810,0
20230901,181100,601306430,12810,12810,12810,12810,0
20230901,181000,601306430,12810,12810,12810,12810,0
20230901,180900,601306430,12810,12810,12810,12810,0
20230901,180800,601306430,12810,12810,12810,12810,0
20230901,180700,601306430,12810,12810,12810,12810,0
20230901,180600,601306430,12810,12810,12810,12810,0
20230901,180500,601306430,12810,12810,12810,12810,0
20230901,180400,601306430,12810,12810,12810,12810,0
20230901,180300,601306430,12810,12810,12810,12810,0
20230901,180200,601306430,12810,12810,12810,12810,0
20230901,180100,601306430,12810,12810,12810,12810,0
20230901,180000,601306430,12810,12810,12810,12810,0
20230901,175900,601306430,12810,12810,12810,12810,0
20230901,175800,601306430,12810,12810,12810,12810,0
20230901,175700,601306430,12810,12810,12810,12810,0
20230901,175600,601306430,12810,12810,12810,12810,0
20230901,175500,601306430,12810,12810,12810,12810,0
20230901,175400,601306430,12810,12810,12810,12810,0
20230901,175300,601306430,12810,12810,12810,12810,0
20230901,175200,601306430,12810,12810,12810,12810,0
20230901,175100,601306430,12810,12810,12810,12810,0
20230901,175000,601306430,12810,12810,12810,12810,0
20230901,174900,601306430,12810,12810,12810,12810,0
20230901,174800,601306430,12810,12810,12810,12810,485
20230901,174700,601306430,12810,12810,12810,12810,0
20230901,174600,601306430,12810,12810,12810,12810,0
20230901,174500,601306430,12810,12810,12810,12810,0
20230901,174400,601306430,12810,12810,12810,12810,0
20230901,174300,601306430,12810,12810,12810,12810,0
20230901,174200,601306430,12810,12810,12810,12810,0
20230901,174100,601306430,12810,12810,12810,12810,0
20230901,174000,601306430,12810,12810,12810,12810,0
20230901,173900,601306430,12810,12810,12810,12810,0
20230901,173800,601306430,12810,12810,12810,12810,0
20230901,173700,601306430,12810,12810,12810,12810,0
20230901,173600,601306430,12810,12810,12810,12810,0
20230901,173500,601306430,12810,12810,12810,12810,0
20230901,173400,601306430,12810,12810,12810,12810,0
20230901,173300,601306430,12810,12810,12810,12810,0
20230901,173200,601306430,12810,12810,12810,12810,0
20230901,173100,601306430,12810,12810,12810,12810,0
20230901,173000,601306430,12810,12810,12810,12810,0
20230901,172900,601306430,12810,12810,12810,12810,0
20230901,172800,601306430,12810,12810,12810,12810,0
20230901,172700,601306430,12810,12810,12810,12810,0
20230901,172600,601306430,12810,12810,12810,12810,0
20230901,172500,601306430,12810,12810,12810,12810,0
20230901,172400,601306430,12810,12810,12810,12810,0
20230901,172300,601306430,12810,12810,12810,12810,0
20230901,172200,601306430,12810,12810,12810,12810,0
20230901,172100,601306430,12810,12810,12810,12810,0
20230901,172000,601306430,12810,12810,12810,12810,0
20230901,171900,601306430,12810,12810,12810,12810,0
20230901,171800,601306430,12810,12810,12810,12810,485
20230901,171700,601306430,12810,12810,12810,12810,0
20230901,171600,601306430,12810,12810,12810,12810,0
20230901,171500,601306430,12810,12810,12810,12810,0
20230901,171400,601306430,12810,12810,12810,12810,0
20230901,171300,601306430,12810,12810,12810,12810,0
20230901,171200,601306430,12810,12810,12810,12810,0
20230901,171100,601306430,12810,12810,12810,12810,0
20230901,171000,601306430,12810,12810,12810,12810,0
20230901,170900,601306430,12810,12810,12810,12810,0
20230901,170800,601306430,12810,12810,12810,12810,0
20230901,170700,601306430,12810,12810,12810,12810,0
20230901,170600,601306430,12810,12810,12810,12810,0
20230901,170500,601306430,12810,12810,12810,12810,0
20230901,170400,601306430,12810,12810,12810,12810,0
20230901,170300,601306430,12810,12810,12810,12810,0
20230901,170200,601306430,12810,12810,12810,12810,0
20230901,170100,601306430,12810,12810,12810,12810,0
20230901,170000,601306430,12810,12810,12810,12810,0
20230901,165900,601306430,12810,12810,12810,12810,0
20230901,165800,601306430,12810,12810,12810,12810,0
20230901,165700,601306430,12810,12810,12810,12810,0
20230901,165600,601306430,12810,12810,12810,12810,0
20230901,165500,601306430,12810,12810,12810,12810,0
20230901,165400,601306430,12810,12810,12810,12810,0
20230901,165300,601306430,12810,12810,12810,12810,0
20230901,165200,601306430,12810,12810,12810,12810,0
20230901,165100,601306430,12810,12810,12810,12810,0
20230901,165000,601306430,12810,12810,12810,12810,0
20230901,164900,601306430,12810,12810,12810,12810,0
20230901,164800,601306430,12810,12810,12810,12810,485
20230901,164700,601306430,12810,12810,12810,12810,0
20230901,164600,601306430,12810,12810,12810,12810,0
20230901,164500,601306430,12810,12810,12810,12810,0
20230901,164400,601306430,12810,12810,12810,12810,0
20230901,164300,601306430,12810,12810,12810,12810,0
20230901,164200,601306430,12810,12810,12810,12810,0
20230901,164100,601306430,12810,12810,12810,12810,0
20230901,164000,601306430,12810,12810,12810,12810,0
20230901,163900,601306430,12810,12810,12810,12810,0
20230901,163800,601306430,12810,12810,12810,12810,0
20230901,163700,601306430,12810,12810,12810,12810,0
20230901,163600,601306430,12810,12810,12810,12810,0
20230901,163500,601306430,12810,12810,12810,12810,0
20230901,163400,601306430,12810,12810,12810,12810,0
20230901,163300,601306430,12810,12810,12810,12810,0
20230901,163200,601306430,12810,12810,12810,12810,0
20230901,163100,601306430,12810,12810,12810,12810,0
20230901,163000,601306430,12810,12810,12810,12810,0
20230901,162900,601306430,12810,12810,12810,12810,0
20230901,162800,601306430,12810,12810,12810,12810,0
20230901,162700,601306430,12810,12810,12810,12810,0
20230901,162600,601306430,12810,12810,12810,12810,0
20230901,162500,601306430,12810,12810,12810,12810,0
20230901,162400,601306430,12810,12810,12810,12810,0
20230901,162300,601306430,12810,12810,12810,12810,0
20230901,162200,601306430,12810,12810,12810,12810,0
20230901,162100,601306430,12810,12810,12810,12810,0
20230901,162000,601306430,12810,12810,12810,12810,0
20230901,161900,601306430,12810,12810,12810,12810,0
20230901,161800,601306430,12810,12810,12810,12810,485
20230901,161700,601306430,12810,12810,12810,12810,0
20230901,161600,601306430,12810,12810,12810,12810,0
20230901,161500,601306430,12810,12810,12810,12810,0
20230901,161400,601306430,12810,12810,12810,12810,0
20230901,161300,601306430,12810,12810,12810,12810,0
20230901,161200,601306430,12810,12810,12810,12810,0
20230901,161100,601306430,12810,12810,12810,12810,0
20230901,161000,601306430,12810,12810,12810,12810,0
20230901,160900,601306430,12810,12810,12810,12810,0
20230901,160800,601306430,12810,12810,12810,12810,0
20230901,160700,601306430,12810,12810,12810,12810,0
20230901,160600,601306430,12810,12810,12810,12810,0
20230901,160500,601306430,12810,12810,12810,12810,0
20230901,160400,601306430,12810,12810,12810,12810,0
20230901,160300,601306430,12810,12810,12810,12810,0
20230901,160200,601306430,12810,12810,12810,12810,0
20230901,160100,601306430,12810,12810,12810,12810,0
20230901,160000,601306430,12810,12810,12810,12810,0
20230901,155900,601306430,12810,12810,12810,12810,0
20230901,155800,601306430,12810,12810,12810,12810,0
20230901,155700,601306430,12810,12810,12810,12810,0
20230901,155600,601306430,12810,12810,12810,12810,0
20230901,155500,601306430,12810,12810,12810,12810,0
20230901,155400,601306430,12810,12810,12810,12810,0
20230901,155300,601306430,12810,12810,12810,12810,0
20230901,155200,601306430,12810,12810,12810,12810,0
20230901,155100,601306430,12810,12810,12810,12810,0
20230901,155000,601306430,12810,12810,12810,12810,0
20230901,154900,601306430,12810,12810,12810,12810,0
20230901,154800,601306430,12810,12810,12810,12810,485
20230901,154700,601306430,12810,12810,12810,12810,0
20230901,154600,601306430,12810,12810,12810,12810,0
20230901,154500,601306430,12810,12810,12810,12810,0
20230901,154400,601306430,12810,12810,12810,12810,0
20230901,154300,601306430,12810,12810,12810,12810,0
20230901,154200,601306430,12810,12810,12810,12810,0
20230901,154100,601306430,12810,12810,12810,12810,0
20230901,154000,601306430,12810,12810,12810,12810,0
20230901,153900,601306430,12810,12810,12810,12810,0
20230901,153800,601306430,12810,12810,12810,12810,0
20230901,153700,601306430,12810,12810,12810,12810,0
20230901,153600,601306430,12810,12810,12810,12810,0
20230901,153500,601306430,12810,12810,12810,12810,0
20230901,153400,601306430,12810,12810,12810,12810,0
20230901,153300,601306430,12810,12810,12810,12810,0
20230901,153200,601306430,12810,12810,12810,12810,0
20230901,153100,601306430,12810,12810,12810,12810,0
20230901,153000,601306430,12810,12810,12810,12810,485
20230901,152900,595093580,12810,12810,12810,12810,0
20230901,152800,595093580,12810,12810,12810,12810,0
20230901,152700,595093580,12810,12810,12810,12810,0
20230901,152600,595093580,12810,12810,12810,12810,0
20230901,152500,595093580,12810,12810,12810,12810,0
20230901,152400,595093580,12810,12810,12810,12810,0
20230901,152300,595093580,12810,12810,12810,12810,0
20230901,152200,595093580,12810,12810,12810,12810,0
20230901,152100,595093580,12810,12810,12810,12810,0
20230901,152000,595093580,12810,12810,12810,12810,0
20230901,151900,595093580,12810,12850,12850,12810,687
20230901,151800,586283110,12850,12840,12850,12840,502
20230901,151700,579837410,12850,12890,12890,12840,128
20230901,151600,578187580,12890,12880,12890,12840,43
20230901,151500,577635320,12840,12880,12880,12840,3
20230901,151400,577596760,12830,12880,12880,12830,47
20230901,151300,576993700,12830,12830,12830,12830,0
20230901,151200,576993700,12830,12830,12830,12830,1
20230901,151100,576980870,12830,12860,12860,12830,16
20230901,151000,576775450,12870,12890,12890,12870,131
20230901,150900,575088300,12840,12840,12840,12840,0
20230901,150800,575088300,12840,12840,12840,12840,34
20230901,150700,574651740,12860,12840,12860,12840,83
20230901,150600,573584460,12900,12900,12900,12900,57
20230901,150500,572849160,12850,12850,12850,12850,79
20230901,150400,571834010,12850,12850,12850,12850,2
20230901,150300,571808310,12910,12860,12910,12860,58
20230901,150200,571059580,12830,12830,12830,12830,0
20230901,150100,571059580,12830,12830,12830,12830,1
20230901,150000,571046750,12910,12830,12910,12830,337
20230901,145900,566718400,12830,12840,12840,12830,191
20230901,145800,564266050,12840,12850,12850,12840,85
20230901,145700,563174620,12850,12890,12900,12850,172
20230901,145600,560957140,12880,12880,12880,12880,196
20230901,145500,558432660,12880,12880,12880,12880,0
20230901,145400,558432660,12880,12800,12880,12800,412
20230901,145300,553154410,12810,12810,12810,12810,7
20230901,145200,553064740,12800,12810,12810,12800,100
20230901,145100,551784270,12890,12890,12890,12890,57
20230901,145000,551049540,12800,12850,12850,12800,2860
20230901,144900,514372870,12850,12850,12850,12850,9
20230901,144800,514257220,12850,12850,12850,12850,8
20230901,144700,514154420,12860,12870,12870,12860,2
20230901,144600,514128690,12840,12840,12840,12840,70
20230901,144500,513229890,12900,12900,12900,12900,0
20230901,144400,513229890,12900,12900,12900,12900,57
20230901,144300,512494590,12850,12850,12850,12850,41
20230901,144200,511967740,12920,12850,12920,12850,106
20230901,144100,510602140,12930,12930,12930,12930,58
20230901,144000,509852200,12850,12850,12850,12840,288
20230901,143900,506152730,12900,12900,12900,12900,31
20230901,143800,505752830,12900,12850,12900,12850,102
20230901,143700,504439280,12850,12850,12850,12850,0
20230901,143600,504439280,12850,12850,12850,12850,4
20230901,143500,504387880,12900,12860,12900,12850,135
20230901,143400,502649930,12900,12900,12900,12900,0
20230901,143300,502649930,12900,12900,12900,12900,0
20230901,143200,502649930,12900,12890,12900,12890,98
20230901,143100,501386300,12890,12890,12890,12890,0
20230901,143000,501386300,12890,12890,12890,12890,0
20230901,142900,501386300,12890,12890,12890,12890,57
20230901,142800,500651570,12850,12860,12860,12850,504
20230901,142700,494175090,12860,12860,12860,12860,2
20230901,142600,494149370,12890,12890,12890,12890,58
20230901,142500,493401750,12860,12860,12860,12860,5
20230901,142400,493337450,12860,12860,12860,12860,5
20230901,142300,493273150,12860,12890,12890,12850,61
20230901,142200,492486990,12860,12870,12870,12860,5
20230901,142100,492422670,12870,12870,12870,12870,0
20230901,142000,492422670,12870,12870,12870,12870,0
20230901,141900,492422670,12870,12850,12870,12850,199
20230901,141800,489864360,12870,12860,12870,12850,425
20230901,141700,484402750,12860,12890,12890,12860,689
20230901,141600,475523470,12940,12940,12940,12940,157
20230901,141500,473491890,12900,12900,12900,12900,1
20230901,141400,473478990,12940,12940,12940,12940,2
20230901,141300,473453110,12940,12900,12940,12900,106
20230901,141200,472081550,12900,12900,12900,12900,0
20230901,141100,472081550,12900,12900,12900,12900,8
20230901,141000,471978350,12940,12940,12940,12940,57
20230901,140900,471240770,12900,12900,12900,12900,159
20230901,140800,469189670,12900,12900,12900,12900,0
20230901,140700,469189670,12900,12900,12900,12900,58
20230901,140600,468441470,12890,12900,12900,12890,441
20230901,140500,462756870,12890,12890,12890,12890,20
20230901,140400,462499070,12900,12900,12900,12900,57
20230901,140300,461763770,12900,12900,12900,12900,1
20230901,140200,461750870,12890,12890,12890,12890,44
20230901,140100,461183710,12900,12900,12900,12900,61
20230901,140000,460396810,12900,12900,12900,12900,3
20230901,135900,460358110,12900,12900,12900,12900,92
20230901,135800,459171310,12900,12900,12900,12900,101
20230901,135700,457868410,12890,12890,12890,12890,176
20230901,135600,455599770,12890,12890,12890,12890,0
20230901,135500,455599770,12890,12910,12910,12890,236
20230901,135400,452555620,12910,12910,12910,12910,58
20230901,135300,451806840,12910,12920,12920,12910,178
20230901,135200,449508790,12920,12940,12940,12920,244
20230901,135100,446355400,12950,12950,12950,12950,57
20230901,135000,445617250,12950,12950,12950,12950,0
20230901,134900,445617250,12950,12950,12950,12950,0
20230901,134800,445617250,12950,12950,12950,12950,58
20230901,134700,444866150,12950,12950,12950,12950,5
20230901,134600,444801400,12950,12950,12950,12950,2
20230901,134500,444775500,12950,12950,12950,12950,57
20230901,134400,444037350,12950,12950,12950,12950,0
20230901,134300,444037350,12950,12950,12950,12950,1
20230901,134200,444024400,12950,12980,12980,12950,137
20230901,134100,442248510,12980,12980,12980,12980,0
20230901,134000,442248510,12980,12980,12980,12980,100
20230901,133900,440950510,12980,12980,12980,12980,57
20230901,133800,440210650,12950,12950,12950,12950,0
20230901,133700,440210650,12950,12950,12950,12950,0
20230901,133600,440210650,12950,12950,12950,12950,29
20230901,133500,439835100,12950,12950,12950,12950,1
20230901,133400,439822150,12970,12970,12970,12970,3
20230901,133300,439783240,12990,12990,12990,12990,57
20230901,133200,439042810,12980,12960,12980,12940,12
20230901,133100,438887440,12940,12940,12940,12940,152
20230901,133000,436920560,12990,12990,12990,12990,0
20230901,132900,436920560,12990,12990,12990,12990,58
20230901,132800,436167140,12980,12980,12980,12980,0
20230901,132700,436167140,12980,12980,12990,12980,5
20230901,132600,436102210,12990,12990,12990,12990,57
20230901,132500,435361780,12990,12990,12990,12990,1
20230901,132400,435348790,12990,12990,12990,12990,0
20230901,132300,435348790,12990,12990,12990,12990,58
20230901,132200,434595370,12990,12990,12990,12990,0
20230901,132100,434595370,12990,12990,12990,12990,0
20230901,132000,434595370,12990,12990,12990,12990,57
20230901,131900,433854940,12980,12980,12980,12980,0
20230901,131800,433854940,12980,12980,12980,12980,1
20230901,131700,433841960,12980,12980,12980,12980,59
20230901,131600,433076140,12910,12910,12910,12910,0
20230901,131500,433076140,12910,12920,12920,12900,1506
20230901,131400,413645790,12990,12990,12990,12990,70
20230901,131300,412736490,12990,12990,12990,12990,5
20230901,131200,412671540,12990,12990,12990,12990,0
20230901,131100,412671540,12990,12990,12990,12990,74
20230901,131000,411710280,12990,12980,12990,12980,38
20230901,130900,411216750,12910,12910,12910,12910,0
20230901,130800,411216750,12910,12930,12930,12910,140
20230901,130700,409409130,12990,12990,12990,12990,58
20230901,130600,408655710,12920,12980,12980,12920,285
20230901,130500,404969160,13030,13030,13030,13030,0
20230901,130400,404969160,13030,12980,13030,12960,29
20230901,130300,404592940,13000,13000,13000,13000,1
20230901,130200,404579940,13050,13050,13050,13050,0
20230901,130100,404579940,13050,13000,13050,13000,61
20230901,130000,403784040,13000,13000,13000,13000,0
20230901,125900,403784040,13000,13000,13000,13000,0
20230901,125800,403784040,13000,13000,13000,13000,72
20230901,125700,402848040,13000,13040,13040,13000,5
20230901,125600,402782900,13070,13070,13070,13070,0
20230901,125500,402782900,13070,13070,13070,13070,58
20230901,125400,402024840,13050,13050,13050,13050,1
20230901,125300,402011790,13070,13070,13070,13070,0
20230901,125200,402011790,13070,13070,13070,13070,58
20230901,125100,401253730,12980,12980,12980,12980,6
20230901,125000,401175850,13070,13070,13070,13070,0
20230901,124900,401175850,13070,13040,13080,13040,158
20230901,124800,399110510,13040,13040,13040,13040,0
20230901,124700,399110510,13040,13040,13040,13040,0
20230901,124600,399110510,13040,13040,13040,13040,57
20230901,124500,398367230,12960,13030,13030,12960,122
20230901,124400,396777920,13030,13020,13030,13020,5
20230901,124300,396712790,13030,13030,13030,13030,45
20230901,124200,396126440,13030,13050,13050,13030,69
20230901,124100,395226730,13050,13050,13050,13050,0
20230901,124000,395226730,13050,13050,13050,13050,1
20230901,123900,395213680,13040,13040,13040,13040,12
20230901,123800,395057200,13040,13000,13040,13000,290
20230901,123700,391282210,12990,12990,12990,12990,3
20230901,123600,391243240,13000,13000,13000,13000,58
20230901,123500,390489240,13000,12990,13000,12990,11
20230901,123400,390346340,13000,13000,13000,13000,0
20230901,123300,390346340,13000,13000,13000,13000,57
20230901,123200,389605340,13000,13000,13000,13000,0
20230901,123100,389605340,13000,13000,13000,13000,1
20230901,123000,389592340,13000,13000,13000,13000,59
20230901,122900,388825340,12990,12990,12990,12990,0
20230901,122800,388825340,12990,12990,12990,12990,1
20230901,122700,388812350,12990,12990,12990,12990,21
20230901,122600,388539560,12960,12960,12960,12960,79
20230901,122500,387515720,12960,12960,12960,12960,14
20230901,122400,387334280,13000,13000,13000,13000,58
20230901,122300,386580280,13000,13000,13000,13000,0
20230901,122200,386580280,13000,13000,13000,13000,0
20230901,122100,386580280,13000,13000,13000,13000,58
20230901,122000,385826280,13000,13000,13000,13000,0
20230901,121900,385826280,13000,13000,13000,13000,0
20230901,121800,385826280,13000,13000,13000,13000,20
20230901,121700,385566280,13000,13000,13000,13000,58
20230901,121600,384812280,13010,13010,13010,13010,0
20230901,121500,384812280,13010,13010,13010,13010,0
20230901,121400,384812280,13010,13010,13010,13010,57
20230901,121300,384070710,13020,13020,13020,13020,0
20230901,121200,384070710,13020,13020,13020,13020,0
20230901,121100,384070710,13020,13020,13020,13020,58
20230901,121000,383315550,12950,12950,12950,12950,0
20230901,120900,383315550,12950,12950,12950,12950,0
20230901,120800,383315550,12950,13010,13010,12950,62
20230901,120700,382509230,12990,12990,12990,12990,1
20230901,120600,382496240,12990,12990,12990,12990,34
20230901,120500,382054580,12990,12940,12990,12940,116
20230901,120400,380548250,12920,12920,12920,12920,0
20230901,120300,380548250,12920,12920,12920,12920,0
20230901,120200,380548250,12920,13010,13010,12920,178
20230901,120100,378243360,13010,13010,13010,13010,0
20230901,120000,378243360,13010,13010,13010,13010,0
20230901,115900,378243360,13010,13010,13010,13010,58
20230901,115800,377488780,13010,12940,13010,12940,100
20230901,115700,376193730,12920,12920,12920,12920,6
20230901,115600,376116210,12920,12940,12940,12920,60
20230901,115500,375339870,12940,12940,12940,12940,0
20230901,115400,375339870,12940,12940,12940,12940,25
20230901,115300,375016370,12940,12940,12940,12940,75
20230901,115200,374045870,12940,12970,12970,12930,141
20230901,115100,372218900,12970,12990,12990,12970,57
20230901,115000,371478520,12990,12990,12990,12990,0
20230901,114900,371478520,12990,12990,12990,12990,4
20230901,114800,371426560,12980,12980,12980,12980,2
20230901,114700,371400600,12980,12980,12980,12980,44
20230901,114600,370829480,12980,13000,13000,12980,59
20230901,114500,370062520,12980,12980,12980,12980,0
20230901,114400,370062520,12980,12980,12980,12980,2
20230901,114300,370036560,13010,13010,13010,13010,64
20230901,114200,369203920,13010,13010,13010,13010,0
20230901,114100,369203920,13010,13010,13010,13010,0
20230901,114000,369203920,13010,13010,13010,13010,70
20230901,113900,368293220,12980,12980,12980,12980,0
20230901,113800,368293220,12980,12980,12980,12980,0
20230901,113700,368293220,12980,13020,13020,12980,63
20230901,113600,367473160,13020,13020,13020,13020,0
20230901,113500,367473160,13020,13020,13020,13020,13
20230901,113400,367303900,13030,13030,13030,13030,57
20230901,113300,366561190,12980,12980,12980,12980,0
20230901,113200,366561190,12980,12980,12980,12980,0
20230901,113100,366561190,12980,12980,12980,12980,5
20230901,113000,366496290,13030,13030,13030,13030,58
20230901,112900,365740550,13030,13030,13030,13030,0
20230901,112800,365740550,13030,13030,13030,13030,0
20230901,112700,365740550,13030,12970,13030,12970,63
20230901,112600,364920020,12970,12970,12970,12970,2
20230901,112500,364894080,12970,12970,12970,12970,2
20230901,112400,364868140,13040,13040,13040,13040,58
20230901,112300,364111820,13030,13030,13030,13030,0
20230901,112200,364111820,13030,13030,13030,13030,0
20230901,112100,364111820,13030,13030,13030,13030,57
20230901,112000,363369110,12980,12980,12980,12980,0
20230901,111900,363369110,12980,12980,12980,12980,5
20230901,111800,363304210,13020,13020,13020,13020,158
20230901,111700,361247050,13010,13010,13010,13010,0
20230901,111600,361247050,13010,13010,13010,13010,0
20230901,111500,361247050,13010,13010,13010,13010,57
20230901,111400,360505480,13000,13020,13020,13000,7
20230901,111300,360414460,13030,13030,13030,13030,0
20230901,111200,360414460,13030,13030,13030,13030,58
20230901,111100,359658720,13000,13000,13000,13000,0
20230901,111000,359658720,13000,13000,13000,13000,0
20230901,110900,359658720,13000,13000,13000,13000,57
20230901,110800,358917720,12970,12970,12970,12970,343
20230901,110700,354469010,12970,12990,12990,12970,710
20230901,110600,345258370,12990,12990,12990,12990,4
20230901,110500,345206410,12990,12990,12990,12990,3
20230901,110400,345167440,12990,12990,12990,12990,2
20230901,110300,345141460,13000,13010,13010,13000,300
20230901,110200,341238540,13010,13000,13010,13000,317
20230901,110100,337117480,12990,13010,13010,12990,17
20230901,110000,336896630,13010,13010,13010,13010,0
20230901,105900,336896630,13010,13010,13010,13010,58
20230901,105800,336142050,13010,13030,13030,13010,1030
20230901,105700,322740750,13030,13030,13030,13030,2
20230901,105600,322714690,13030,13010,13030,13010,12
20230901,105500,322558370,13010,13030,13030,13010,58
20230901,105400,321802690,13030,13030,13030,13030,2
20230901,105300,321776630,13030,13030,13030,13030,46
20230901,105200,321177250,13040,13040,13040,13040,0
20230901,105100,321177250,13040,13040,13040,13040,0
20230901,105000,321177250,13040,13040,13040,13040,57
20230901,104900,320433970,13010,13010,13010,13010,0
20230901,104800,320433970,13010,13040,13050,13010,785
20230901,104700,310197550,13040,13040,13040,13040,58
20230901,104600,309441230,13000,13000,13000,13000,0
20230901,104500,309441230,13000,12990,13000,12990,2649
20230901,104400,275004380,12970,12960,12970,12960,802
20230901,104300,264610450,12950,12950,12950,12950,452
20230901,104200,258757050,12950,12920,12950,12920,510
20230901,104100,252162810,12920,12920,12920,12920,57
20230901,104000,251426370,12900,12900,12900,12900,15
20230901,103900,251232870,12910,12870,12910,12830,282
20230901,103800,247614120,12830,12920,12920,12830,284
20230901,103700,243966470,12920,12920,12920,12920,57
20230901,103600,243230030,12910,12910,12910,12910,0
20230901,103500,243230030,12910,12910,12910,12910,0
20230901,103400,243230030,12910,12880,12910,12840,69
20230901,103300,242339980,12840,12840,12840,12840,0
20230901,103200,242339980,12840,12870,12870,12840,622
20230901,103100,234351460,12890,12890,12890,12870,176
20230901,103000,232084930,12890,12890,12890,12890,5
20230901,102900,232020480,12900,12900,12900,12900,0
20230901,102800,232020480,12900,12900,12900,12900,57
20230901,102700,231285180,12900,12910,12910,12870,188
20230901,102600,228861870,12910,12910,12910,12910,29
20230901,102500,228487480,12910,12910,12910,12910,22
20230901,102400,228203460,12910,12910,12910,12910,42
20230901,102300,227661240,12920,12920,12920,12920,7
20230901,102200,227570800,12920,12930,12930,12920,59
20230901,102100,226807950,12930,12930,12930,12930,1
20230901,102000,226795020,12930,12930,12930,12930,0
20230901,101900,226795020,12930,12930,12930,12930,0
20230901,101800,226795020,12930,12920,12930,12920,100
20230901,101700,225502440,12920,12930,12930,12920,10
20230901,101600,225373230,12930,12920,12930,12910,58
20230901,101500,224624050,12920,12930,12930,12920,30
20230901,101400,224236440,12930,12930,12930,12930,5
20230901,101300,224171790,12930,12930,12930,12930,0
20230901,101200,224171790,12930,12900,12930,12900,63
20230901,101100,223357350,12940,12940,12940,12940,0
20230901,101000,223357350,12940,12940,12940,12940,0
20230901,100900,223357350,12940,12940,12940,12940,57
20230901,100800,222619770,12890,12900,12900,12890,150
20230901,100700,220685220,12900,12940,12940,12900,15
20230901,100600,220491520,12940,12940,12940,12940,58
20230901,100500,219741000,12900,12910,12910,12900,150
20230901,100400,217805500,12940,12930,12940,12890,21
20230901,100300,217534600,12970,12970,12970,12970,57
20230901,100200,216795310,12930,12930,12930,12930,0
20230901,100100,216795310,12930,12940,12940,12920,15
20230901,100000,216601460,12980,12900,12980,12900,833
20230901,095900,205790100,12920,12920,12920,12920,48
20230901,095800,205169940,12920,12920,12920,12920,0
20230901,095700,205169940,12920,12920,12920,12920,40
20230901,095600,204653140,12920,12920,12920,12920,18
20230901,095500,204420580,12920,12920,12920,12920,0
20230901,095400,204420580,12920,12920,12920,12920,0
20230901,095300,204420580,12920,12960,12960,12890,384
20230901,095200,199464960,12960,12960,12960,12960,126
20230901,095100,197832000,13090,13090,13090,13090,0
20230901,095000,197832000,13090,13090,13090,13090,0
20230901,094900,197832000,13090,13090,13090,13090,0
20230901,094800,197832000,13090,13080,13090,13080,500
20230901,094700,191287130,13090,13020,13090,13020,15
20230901,094600,191090850,13090,13030,13090,13030,51
20230901,094500,190424200,13040,13040,13040,13040,12
20230901,094400,190267720,13090,13080,13090,13070,52
20230901,094300,189587370,13080,13040,13080,13040,15
20230901,094200,189391410,13010,12900,13010,12900,50
20230901,094100,188744980,12890,12920,12920,12890,45
20230901,094000,188164580,12920,12920,12920,12920,1
20230901,093900,188151660,12920,12920,12920,12920,0
20230901,093800,188151660,12920,12920,12920,12920,40
20230901,093700,187634860,12920,12920,12920,12920,4
20230901,093600,187583180,12920,12920,12920,12850,56
20230901,093500,186863160,12920,12850,12920,12790,355
20230901,093400,182321170,12790,12880,12880,12790,716
20230901,093300,173138280,12890,12930,12930,12890,227
20230901,093200,170208660,12930,12970,12990,12930,615
20230901,093100,162237930,12980,13030,13100,12980,52
20230901,093000,161561280,13100,13100,13100,13100,0
20230901,092900,161561280,13100,13100,13100,13100,0
20230901,092800,161561280,13100,13100,13100,13100,0
20230901,092700,161561280,13100,13100,13100,13100,77
20230901,092600,160552580,13100,13100,13100,13100,474
20230901,092500,154343180,13100,13090,13100,13090,14
20230901,092400,154159910,12960,12960,12960,12960,0
20230901,092300,154159910,12960,12960,12960,12960,0
20230901,092200,154159910,12960,12940,12960,12940,114
20230901,092100,152683430,12910,12910,12910,12910,0
20230901,092000,152683430,12910,12850,12910,12850,375
20230901,091900,147844880,12850,12860,12900,12850,2464
20230901,091800,116174700,12860,12900,12900,12860,284
20230901,091700,112516770,12910,12910,12910,12910,207
20230901,091600,109844400,12900,12900,12900,12900,0
20230901,091500,109844400,12900,12900,12900,12900,0
20230901,091400,109844400,12900,12900,12900,12900,0
20230901,091300,109844400,12900,12960,12960,12900,1606
20230901,091200,89123300,12940,12940,12940,12940,2
20230901,091100,89097420,12940,12950,12950,12940,108
20230901,091000,87698880,12950,12920,12950,12860,179
20230901,090900,85388770,12920,12860,12920,12830,325
20230901,090800,81204740,12800,12900,12900,12750,3612
20230901,090700,34964150,12900,12900,12900,12900,236
20230901,090600,31919750,12900,13020,13020,12880,1808
20230901,090500,8501940,13030,13030,13030,13030,101
20230901,090400,7185910,13040,13060,13060,13030,357
20230901,090300,2531490,13050,13050,13050,13050,0
20230901,090200,2531490,13050,13050,13050,13050,0
20230901,090100,2531490,13050,13050,13050,13050,0
20230901,090000,2531490,13050,13040,13060,13040,194