KissMeData/023350/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,190000,762424210,6010,6010,6010,6010,3936
20230921,185900,762424210,6010,6010,6010,6010,0
20230921,185800,762424210,6010,6010,6010,6010,0
20230921,185700,762424210,6010,6010,6010,6010,0
20230921,185600,762424210,6010,6010,6010,6010,0
20230921,185500,762424210,6010,6010,6010,6010,0
20230921,185400,762424210,6010,6010,6010,6010,0
20230921,185300,762424210,6010,6010,6010,6010,0
20230921,185200,762424210,6010,6010,6010,6010,0
20230921,185100,762424210,6010,6010,6010,6010,0
20230921,185000,762424210,6010,6010,6010,6010,0
20230921,184900,762424210,6010,6010,6010,6010,0
20230921,184800,762424210,6010,6010,6010,6010,0
20230921,184700,762424210,6010,6010,6010,6010,0
20230921,184600,762424210,6010,6010,6010,6010,0
20230921,184500,762424210,6010,6010,6010,6010,0
20230921,184400,762424210,6010,6010,6010,6010,0
20230921,184300,762424210,6010,6010,6010,6010,0
20230921,184200,762424210,6010,6010,6010,6010,0
20230921,184100,762424210,6010,6010,6010,6010,0
20230921,184000,762424210,6010,6010,6010,6010,0
20230921,183900,762424210,6010,6010,6010,6010,0
20230921,183800,762424210,6010,6010,6010,6010,0
20230921,183700,762424210,6010,6010,6010,6010,0
20230921,183600,762424210,6010,6010,6010,6010,0
20230921,183500,762424210,6010,6010,6010,6010,0
20230921,183400,762424210,6010,6010,6010,6010,0
20230921,183300,762424210,6010,6010,6010,6010,0
20230921,183200,762424210,6010,6010,6010,6010,0
20230921,183100,762424210,6010,6010,6010,6010,0
20230921,183000,762424210,6010,6010,6010,6010,3936
20230921,182900,762424210,6010,6010,6010,6010,0
20230921,182800,762424210,6010,6010,6010,6010,0
20230921,182700,762424210,6010,6010,6010,6010,0
20230921,182600,762424210,6010,6010,6010,6010,0
20230921,182500,762424210,6010,6010,6010,6010,0
20230921,182400,762424210,6010,6010,6010,6010,0
20230921,182300,762424210,6010,6010,6010,6010,0
20230921,182200,762424210,6010,6010,6010,6010,0
20230921,182100,762424210,6010,6010,6010,6010,0
20230921,182000,762424210,6010,6010,6010,6010,0
20230921,181900,762424210,6010,6010,6010,6010,0
20230921,181800,762424210,6010,6010,6010,6010,0
20230921,181700,762424210,6010,6010,6010,6010,0
20230921,181600,762424210,6010,6010,6010,6010,0
20230921,181500,762424210,6010,6010,6010,6010,0
20230921,181400,762424210,6010,6010,6010,6010,0
20230921,181300,762424210,6010,6010,6010,6010,0
20230921,181200,762424210,6010,6010,6010,6010,0
20230921,181100,762424210,6010,6010,6010,6010,0
20230921,181000,762424210,6010,6010,6010,6010,0
20230921,180900,762424210,6010,6010,6010,6010,0
20230921,180800,762424210,6010,6010,6010,6010,0
20230921,180700,762424210,6010,6010,6010,6010,0
20230921,180600,762424210,6010,6010,6010,6010,0
20230921,180500,762424210,6010,6010,6010,6010,0
20230921,180400,762424210,6010,6010,6010,6010,0
20230921,180300,762424210,6010,6010,6010,6010,0
20230921,180200,762424210,6010,6010,6010,6010,0
20230921,180100,762424210,6010,6010,6010,6010,0
20230921,180000,762424210,6010,6010,6010,6010,3936
20230921,175900,762424210,6010,6010,6010,6010,0
20230921,175800,762424210,6010,6010,6010,6010,0
20230921,175700,762424210,6010,6010,6010,6010,0
20230921,175600,762424210,6010,6010,6010,6010,0
20230921,175500,762424210,6010,6010,6010,6010,0
20230921,175400,762424210,6010,6010,6010,6010,0
20230921,175300,762424210,6010,6010,6010,6010,0
20230921,175200,762424210,6010,6010,6010,6010,0
20230921,175100,762424210,6010,6010,6010,6010,0
20230921,175000,762424210,6010,6010,6010,6010,0
20230921,174900,762424210,6010,6010,6010,6010,0
20230921,174800,762424210,6010,6010,6010,6010,0
20230921,174700,762424210,6010,6010,6010,6010,0
20230921,174600,762424210,6010,6010,6010,6010,0
20230921,174500,762424210,6010,6010,6010,6010,0
20230921,174400,762424210,6010,6010,6010,6010,0
20230921,174300,762424210,6010,6010,6010,6010,0
20230921,174200,762424210,6010,6010,6010,6010,0
20230921,174100,762424210,6010,6010,6010,6010,0
20230921,174000,762424210,6010,6010,6010,6010,0
20230921,173900,762424210,6010,6010,6010,6010,0
20230921,173800,762424210,6010,6010,6010,6010,0
20230921,173700,762424210,6010,6010,6010,6010,0
20230921,173600,762424210,6010,6010,6010,6010,0
20230921,173500,762424210,6010,6010,6010,6010,0
20230921,173400,762424210,6010,6010,6010,6010,0
20230921,173300,762424210,6010,6010,6010,6010,0
20230921,173200,762424210,6010,6010,6010,6010,0
20230921,173100,762424210,6010,6010,6010,6010,0
20230921,173000,762424210,6010,6010,6010,6010,3936
20230921,172900,762424210,6010,6010,6010,6010,0
20230921,172800,762424210,6010,6010,6010,6010,0
20230921,172700,762424210,6010,6010,6010,6010,0
20230921,172600,762424210,6010,6010,6010,6010,0
20230921,172500,762424210,6010,6010,6010,6010,0
20230921,172400,762424210,6010,6010,6010,6010,0
20230921,172300,762424210,6010,6010,6010,6010,0
20230921,172200,762424210,6010,6010,6010,6010,0
20230921,172100,762424210,6010,6010,6010,6010,0
20230921,172000,762424210,6010,6010,6010,6010,0
20230921,171900,762424210,6010,6010,6010,6010,0
20230921,171800,762424210,6010,6010,6010,6010,0
20230921,171700,762424210,6010,6010,6010,6010,0
20230921,171600,762424210,6010,6010,6010,6010,0
20230921,171500,762424210,6010,6010,6010,6010,0
20230921,171400,762424210,6010,6010,6010,6010,0
20230921,171300,762424210,6010,6010,6010,6010,0
20230921,171200,762424210,6010,6010,6010,6010,0
20230921,171100,762424210,6010,6010,6010,6010,0
20230921,171000,762424210,6010,6010,6010,6010,0
20230921,170900,762424210,6010,6010,6010,6010,0
20230921,170800,762424210,6010,6010,6010,6010,0
20230921,170700,762424210,6010,6010,6010,6010,0
20230921,170600,762424210,6010,6010,6010,6010,0
20230921,170500,762424210,6010,6010,6010,6010,0
20230921,170400,762424210,6010,6010,6010,6010,0
20230921,170300,762424210,6010,6010,6010,6010,0
20230921,170200,762424210,6010,6010,6010,6010,0
20230921,170100,762424210,6010,6010,6010,6010,0
20230921,170000,762424210,6010,6010,6010,6010,3936
20230921,165900,762424210,6010,6010,6010,6010,0
20230921,165800,762424210,6010,6010,6010,6010,0
20230921,165700,762424210,6010,6010,6010,6010,0
20230921,165600,762424210,6010,6010,6010,6010,0
20230921,165500,762424210,6010,6010,6010,6010,0
20230921,165400,762424210,6010,6010,6010,6010,0
20230921,165300,762424210,6010,6010,6010,6010,0
20230921,165200,762424210,6010,6010,6010,6010,0
20230921,165100,762424210,6010,6010,6010,6010,0
20230921,165000,762424210,6010,6010,6010,6010,0
20230921,164900,762424210,6010,6010,6010,6010,0
20230921,164800,762424210,6010,6010,6010,6010,0
20230921,164700,762424210,6010,6010,6010,6010,0
20230921,164600,762424210,6010,6010,6010,6010,0
20230921,164500,762424210,6010,6010,6010,6010,0
20230921,164400,762424210,6010,6010,6010,6010,0
20230921,164300,762424210,6010,6010,6010,6010,0
20230921,164200,762424210,6010,6010,6010,6010,0
20230921,164100,762424210,6010,6010,6010,6010,0
20230921,164000,762424210,6010,6010,6010,6010,0
20230921,163900,762424210,6010,6010,6010,6010,0
20230921,163800,762424210,6010,6010,6010,6010,0
20230921,163700,762424210,6010,6010,6010,6010,0
20230921,163600,762424210,6010,6010,6010,6010,0
20230921,163500,762424210,6010,6010,6010,6010,0
20230921,163400,762424210,6010,6010,6010,6010,0
20230921,163300,762424210,6010,6010,6010,6010,0
20230921,163200,762424210,6010,6010,6010,6010,0
20230921,163100,762424210,6010,6010,6010,6010,0
20230921,163000,762424210,6010,6010,6010,6010,3936
20230921,162900,762424210,6010,6010,6010,6010,0
20230921,162800,762424210,6010,6010,6010,6010,0
20230921,162700,762424210,6010,6010,6010,6010,0
20230921,162600,762424210,6010,6010,6010,6010,0
20230921,162500,762424210,6010,6010,6010,6010,0
20230921,162400,762424210,6010,6010,6010,6010,0
20230921,162300,762424210,6010,6010,6010,6010,0
20230921,162200,762424210,6010,6010,6010,6010,0
20230921,162100,762424210,6010,6010,6010,6010,0
20230921,162000,762424210,6010,6010,6010,6010,0
20230921,161900,762424210,6010,6010,6010,6010,0
20230921,161800,762424210,6010,6010,6010,6010,0
20230921,161700,762424210,6010,6010,6010,6010,0
20230921,161600,762424210,6010,6010,6010,6010,0
20230921,161500,762424210,6010,6010,6010,6010,0
20230921,161400,762424210,6010,6010,6010,6010,0
20230921,161300,762424210,6010,6010,6010,6010,0
20230921,161200,762424210,6010,6010,6010,6010,0
20230921,161100,762424210,6010,6010,6010,6010,0
20230921,161000,762424210,6010,6010,6010,6010,0
20230921,160900,762424210,6010,6010,6010,6010,0
20230921,160800,762424210,6010,6010,6010,6010,0
20230921,160700,762424210,6010,6010,6010,6010,0
20230921,160600,762424210,6010,6010,6010,6010,0
20230921,160500,762424210,6010,6010,6010,6010,0
20230921,160400,762424210,6010,6010,6010,6010,0
20230921,160300,762424210,6010,6010,6010,6010,0
20230921,160200,762424210,6010,6010,6010,6010,0
20230921,160100,762424210,6010,6010,6010,6010,0
20230921,160000,762424210,6010,6010,6010,6010,3936
20230921,155900,762424210,6010,6010,6010,6010,0
20230921,155800,762424210,6010,6010,6010,6010,0
20230921,155700,762424210,6010,6010,6010,6010,0
20230921,155600,762424210,6010,6010,6010,6010,0
20230921,155500,762424210,6010,6010,6010,6010,0
20230921,155400,762424210,6010,6010,6010,6010,0
20230921,155300,762424210,6010,6010,6010,6010,0
20230921,155200,762424210,6010,6010,6010,6010,0
20230921,155100,762424210,6010,6010,6010,6010,0
20230921,155000,762424210,6010,6010,6010,6010,0
20230921,154900,762424210,6010,6010,6010,6010,0
20230921,154800,762424210,6010,6010,6010,6010,0
20230921,154700,762424210,6010,6010,6010,6010,0
20230921,154600,762424210,6010,6010,6010,6010,0
20230921,154500,762424210,6010,6010,6010,6010,0
20230921,154400,762424210,6010,6010,6010,6010,0
20230921,154300,762424210,6010,6010,6010,6010,0
20230921,154200,762424210,6010,6010,6010,6010,0
20230921,154100,762424210,6010,6010,6010,6010,0
20230921,154000,762424210,6010,6010,6010,6010,0
20230921,153900,762424210,6010,6010,6010,6010,0
20230921,153800,762424210,6010,6010,6010,6010,0
20230921,153700,762424210,6010,6010,6010,6010,0
20230921,153600,762424210,6010,6010,6010,6010,0
20230921,153500,762424210,6010,6010,6010,6010,0
20230921,153400,762424210,6010,6010,6010,6010,0
20230921,153300,762424210,6010,6010,6010,6010,0
20230921,153200,762424210,6010,6010,6010,6010,0
20230921,153100,762424210,6010,6010,6010,6010,0
20230921,153000,762424210,6010,6010,6010,6010,7872
20230921,152900,738768850,6010,6010,6010,6010,0
20230921,152800,738768850,6010,6010,6010,6010,0
20230921,152700,738768850,6010,6010,6010,6010,0
20230921,152600,738768850,6010,6010,6010,6010,0
20230921,152500,738768850,6010,6010,6010,6010,0
20230921,152400,738768850,6010,6010,6010,6010,0
20230921,152300,738768850,6010,6010,6010,6010,0
20230921,152200,738768850,6010,6010,6010,6010,0
20230921,152100,738768850,6010,6010,6010,6010,0
20230921,152000,738768850,6010,6010,6010,6010,0
20230921,151900,738768850,6010,6020,6020,6010,798
20230921,151800,733972860,6030,6020,6030,5990,9367
20230921,151700,677742640,6030,6030,6030,6030,1
20230921,151600,677736610,6010,6010,6010,6010,1503
20230921,151500,668703580,6010,6020,6030,6010,536
20230921,151400,665480810,6020,6020,6020,6020,2765
20230921,151300,648835510,6030,6040,6040,6030,2497
20230921,151200,633778500,6040,6040,6040,6040,50
20230921,151100,633476500,6050,6040,6050,6030,3085
20230921,151000,614872030,6050,6060,6060,6040,109
20230921,150900,614213420,6030,6030,6030,6030,60
20230921,150800,613851620,6030,6040,6070,6030,469
20230921,150700,611019040,6040,6050,6050,6040,340
20230921,150600,608963890,6070,6050,6070,6050,846
20230921,150500,603845570,6050,6070,6070,6030,2085
20230921,150400,591234270,6070,6050,6070,6050,501
20230921,150300,588203200,6070,6070,6070,6050,3180
20230921,150200,568964140,6060,6060,6060,6060,16
20230921,150100,568867180,6070,6060,6070,6060,77
20230921,150000,568400550,6060,6070,6070,6060,31
20230921,145900,568212680,6070,6070,6070,6070,28
20230921,145800,568042720,6070,6070,6070,6070,0
20230921,145700,568042720,6070,6070,6070,6070,4
20230921,145600,568018440,6070,6070,6070,6060,26
20230921,145500,567860630,6070,6070,6070,6060,252
20230921,145400,566332990,6070,6090,6090,6060,10
20230921,145300,566272210,6090,6080,6090,6080,24
20230921,145200,566126060,6050,6100,6100,6050,8093
20230921,145100,517040000,6100,6100,6100,6100,1
20230921,145000,517033900,6080,6080,6100,6080,591
20230921,144900,513440120,6100,6080,6100,6080,103
20230921,144800,512813820,6100,6100,6100,6080,102
20230921,144700,512193620,6100,6100,6100,6100,27
20230921,144600,512028920,6080,6080,6080,6080,300
20230921,144500,510204920,6080,6100,6100,6080,3
20230921,144400,510186640,6100,6100,6100,6100,26
20230921,144300,510028040,6100,6100,6100,6100,201
20230921,144200,508801940,6110,6110,6110,6110,4
20230921,144100,508777500,6110,6110,6110,6110,24
20230921,144000,508630860,6110,6110,6110,6110,4
20230921,143900,508606420,6120,6120,6120,6120,21
20230921,143800,508477900,6120,6120,6120,6100,178
20230921,143700,507391640,6100,6100,6120,6100,349
20230921,143600,505262660,6100,6100,6100,6100,2
20230921,143500,505250460,6100,6100,6120,6100,747
20230921,143400,500693700,6100,6120,6120,6100,202
20230921,143300,499461460,6110,6100,6110,6100,3767
20230921,143200,476476450,6100,6100,6100,6100,4
20230921,143100,476452050,6100,6080,6100,6070,586
20230921,143000,472892930,6090,6100,6100,6080,42
20230921,142900,472637050,6100,6110,6110,6100,444
20230921,142800,469928640,6110,6110,6110,6110,1
20230921,142700,469922530,6110,6100,6110,6100,96
20230921,142600,469336900,6100,6100,6100,6100,201
20230921,142500,468110800,6100,6100,6100,6100,5
20230921,142400,468080300,6100,6110,6110,6100,24
20230921,142300,467933670,6100,6100,6100,6100,71
20230921,142200,467500570,6100,6110,6110,6080,724
20230921,142100,463092760,6110,6110,6110,6110,23
20230921,142000,462952230,6110,6090,6110,6080,482
20230921,141900,460012070,6080,6080,6080,6080,1
20230921,141800,460005990,6100,6100,6100,6100,28
20230921,141700,459835190,6100,6100,6100,6100,1
20230921,141600,459829090,6100,6100,6100,6100,0
20230921,141500,459829090,6100,6100,6100,6080,648
20230921,141400,455888130,6100,6100,6100,6100,0
20230921,141300,455888130,6100,6100,6100,6100,5
20230921,141200,455857630,6100,6100,6100,6100,23
20230921,141100,455717330,6100,6100,6100,6100,1973
20230921,141000,443682030,6100,6100,6100,6070,6
20230921,140900,443645460,6100,6080,6100,6070,307
20230921,140800,441779420,6080,6080,6080,6080,195
20230921,140700,440593820,6080,6080,6080,6080,305
20230921,140600,438739420,6100,6100,6100,6100,27
20230921,140500,438574720,6080,6080,6080,6080,13
20230921,140400,438495680,6100,6100,6100,6100,2
20230921,140300,438483480,6100,6110,6110,6090,27
20230921,140200,438318750,6110,6110,6110,6110,1
20230921,140100,438312640,6110,6110,6110,6110,5
20230921,140000,438282090,6110,6110,6110,6110,22
20230921,135900,438147670,6110,6110,6110,6110,2
20230921,135800,438135450,6100,6070,6100,6070,155
20230921,135700,437194480,6100,6100,6100,6100,23
20230921,135600,437054180,6100,6100,6100,6100,4
20230921,135500,437029780,6100,6100,6100,6100,24
20230921,135400,436883380,6100,6100,6100,6100,0
20230921,135300,436883380,6100,6100,6100,6100,5
20230921,135200,436852880,6100,6100,6100,6100,24
20230921,135100,436706480,6060,6090,6100,6060,3723
20230921,135000,414097160,6100,6100,6100,6100,3
20230921,134900,414078860,6080,6100,6100,6080,235
20230921,134800,412649520,6100,6080,6100,6080,842
20230921,134700,407530140,6080,6090,6090,6080,201
20230921,134600,406308050,6090,6100,6100,6090,28
20230921,134500,406137300,6100,6100,6100,6100,91
20230921,134400,405582200,6090,6090,6090,6080,106
20230921,134300,404936670,6090,6090,6090,6090,26
20230921,134200,404778330,6090,6090,6090,6090,0
20230921,134100,404778330,6090,6090,6090,6090,4
20230921,134000,404753970,6090,6090,6090,6090,26
20230921,133900,404595630,6090,6090,6090,6090,6
20230921,133800,404559090,6090,6090,6090,6090,0
20230921,133700,404559090,6090,6090,6090,6090,27
20230921,133600,404394660,6090,6090,6090,6090,4
20230921,133500,404370300,6090,6090,6090,6090,0
20230921,133400,404370300,6090,6090,6090,6090,26
20230921,133300,404211960,6090,6090,6090,6090,0
20230921,133200,404211960,6090,6090,6090,6090,1
20230921,133100,404205870,6070,6090,6090,6070,88
20230921,133000,403671510,6090,6090,6090,6090,2
20230921,132900,403659330,6080,6090,6090,6080,101
20230921,132800,403045240,6090,6090,6090,6090,0
20230921,132700,403045240,6090,6070,6090,6070,201
20230921,132600,401825150,6070,6070,6070,6070,0
20230921,132500,401825150,6070,6080,6090,6070,1558
20230921,132400,392367110,6080,6080,6080,6080,30
20230921,132300,392184710,6090,6090,6090,6090,1
20230921,132200,392178620,6080,6090,6090,6080,21
20230921,132100,392050930,6090,6090,6090,6090,0
20230921,132000,392050930,6090,6090,6090,6090,165
20230921,131900,391046080,6090,6090,6090,6090,0
20230921,131800,391046080,6090,6090,6090,6090,1
20230921,131700,391039990,6090,6090,6090,6090,0
20230921,131600,391039990,6090,6090,6090,6090,1
20230921,131500,391033900,6090,6090,6090,6090,0
20230921,131400,391033900,6090,6090,6090,6090,1
20230921,131300,391027810,6090,6090,6090,6090,1
20230921,131200,391021720,6090,6090,6090,6090,0
20230921,131100,391021720,6090,6090,6090,6080,662
20230921,131000,386990960,6090,6090,6090,6090,1
20230921,130900,386984870,6090,6080,6090,6080,410
20230921,130800,384492060,6080,6080,6080,6080,10
20230921,130700,384431260,6080,6070,6080,6070,451
20230921,130600,381693680,6070,6070,6070,6070,1
20230921,130500,381687610,6070,6070,6070,6070,0
20230921,130400,381687610,6070,6070,6070,6070,1
20230921,130300,381681540,6070,6070,6070,6070,0
20230921,130200,381681540,6070,6070,6070,6070,160
20230921,130100,380710340,6070,6070,6070,6070,2
20230921,130000,380698200,6080,6080,6080,6080,2
20230921,125900,380686040,6080,6080,6080,6080,2
20230921,125800,380673880,6080,6080,6080,6080,1
20230921,125700,380667800,6080,6080,6080,6080,1
20230921,125600,380661720,6060,6070,6070,6060,54
20230921,125500,380334280,6060,6080,6080,6060,218
20230921,125400,379013180,6080,6070,6080,6060,2245
20230921,125300,365394740,6070,6080,6080,6070,1051
20230921,125200,359014660,6080,6070,6080,6070,132
20230921,125100,358213410,6080,6080,6080,6080,1
20230921,125000,358207330,6080,6080,6080,6080,2
20230921,124900,358195170,6070,6070,6070,6070,568
20230921,124800,354747410,6080,6080,6080,6080,1
20230921,124700,354741330,6070,6070,6070,6070,179
20230921,124600,353654800,6070,6070,6070,6070,1
20230921,124500,353648730,6070,6070,6070,6070,0
20230921,124400,353648730,6070,6070,6070,6070,1
20230921,124300,353642660,6070,6080,6080,6070,1820
20230921,124200,342595250,6070,6070,6070,6070,100
20230921,124100,341988250,6080,6080,6080,6080,1
20230921,124000,341982170,6070,6070,6070,6070,0
20230921,123900,341982170,6070,6080,6080,6070,160
20230921,123800,341010900,6090,6090,6090,6090,0
20230921,123700,341010900,6090,6090,6090,6090,1
20230921,123600,341004810,6090,6090,6090,6090,0
20230921,123500,341004810,6090,6090,6090,6090,1
20230921,123400,340998720,6090,6090,6090,6090,1
20230921,123300,340992630,6070,6080,6080,6070,2764
20230921,123200,324214150,6090,6090,6090,6090,4
20230921,123100,324189790,6090,6090,6090,6090,211
20230921,123000,322904800,6090,6090,6090,6090,2
20230921,122900,322892620,6090,6090,6090,6090,0
20230921,122800,322892620,6090,6080,6090,6080,699
20230921,122700,318642690,6090,6090,6090,6090,1
20230921,122600,318636600,6080,6080,6080,6080,125
20230921,122500,317876600,6090,6090,6090,6090,1
20230921,122400,317870510,6090,6090,6090,6090,0
20230921,122300,317870510,6090,6090,6090,6090,1
20230921,122200,317864420,6090,6090,6090,6090,0
20230921,122100,317864420,6090,6090,6090,6080,578
20230921,122000,314344970,6080,6080,6080,6080,900
20230921,121900,308872970,6090,6090,6090,6090,1
20230921,121800,308866880,6090,6090,6090,6090,494
20230921,121700,305858420,6090,6090,6090,6090,17
20230921,121600,305754890,6090,6090,6090,6090,1
20230921,121500,305748800,6090,6080,6090,6080,241
20230921,121400,304283320,6090,6070,6090,6070,105
20230921,121300,303645950,6070,6070,6070,6070,1500
20230921,121200,294540950,6080,6100,6100,6080,11
20230921,121100,294474050,6110,6110,6110,6110,1
20230921,121000,294467940,6110,6080,6110,6080,512
20230921,120900,291354950,6080,6110,6110,6080,801
20230921,120800,286484840,6080,6080,6080,6080,0
20230921,120700,286484840,6080,6090,6110,6080,187
20230921,120600,285346830,6110,6110,6110,6110,0
20230921,120500,285346830,6110,6090,6110,6090,301
20230921,120400,283513720,6110,6110,6110,6110,1
20230921,120300,283507610,6090,6090,6090,6090,362
20230921,120200,281303030,6110,6110,6110,6110,1
20230921,120100,281296920,6110,6110,6110,6110,0
20230921,120000,281296920,6110,6090,6110,6090,21
20230921,115900,281169010,6080,6080,6080,6080,117
20230921,115800,280457650,6080,6090,6090,6080,95
20230921,115700,279879820,6090,6100,6100,6090,205
20230921,115600,278631360,6110,6110,6110,6110,1
20230921,115500,278625250,6110,6090,6110,6090,2
20230921,115400,278613050,6110,6110,6110,6110,0
20230921,115300,278613050,6110,6110,6110,6110,1
20230921,115200,278606940,6110,6110,6110,6110,0
20230921,115100,278606940,6110,6110,6110,6110,1
20230921,115000,278600830,6110,6090,6110,6080,635
20230921,114900,274735110,6110,6100,6110,6080,59
20230921,114800,274376280,6110,6110,6110,6110,1
20230921,114700,274370170,6110,6110,6110,6110,0
20230921,114600,274370170,6110,6110,6110,6110,1
20230921,114500,274364060,6110,6110,6110,6110,2
20230921,114400,274351840,6110,6110,6110,6110,1
20230921,114300,274345730,6110,6110,6110,6110,0
20230921,114200,274345730,6110,6110,6110,6110,1
20230921,114100,274339620,6130,6130,6130,6130,0
20230921,114000,274339620,6130,6130,6130,6130,1
20230921,113900,274333490,6130,6130,6130,6130,101
20230921,113800,273714360,6080,6080,6080,6080,40
20230921,113700,273471160,6130,6130,6130,6130,1
20230921,113600,273465030,6130,6130,6130,6130,0
20230921,113500,273465030,6130,6130,6130,6130,1
20230921,113400,273458900,6130,6130,6130,6130,0
20230921,113300,273458900,6130,6130,6130,6130,1
20230921,113200,273452770,6130,6130,6130,6130,1
20230921,113100,273446640,6130,6130,6130,6130,0
20230921,113000,273446640,6130,6130,6130,6090,102
20230921,112900,272825380,6130,6130,6130,6130,0
20230921,112800,272825380,6130,6130,6130,6130,1
20230921,112700,272819250,6090,6090,6090,6090,162
20230921,112600,271832670,6130,6130,6130,6130,1
20230921,112500,271826540,6130,6130,6130,6130,0
20230921,112400,271826540,6130,6130,6130,6130,1
20230921,112300,271820410,6130,6130,6130,6130,1
20230921,112200,271814280,6130,6130,6130,6130,0
20230921,112100,271814280,6130,6130,6130,6130,1
20230921,112000,271808150,6130,6120,6130,6120,8
20230921,111900,271759150,6120,6120,6120,6120,1
20230921,111800,271753030,6090,6120,6120,6090,1184
20230921,111700,264523450,6120,6120,6120,6120,1
20230921,111600,264517330,6120,6120,6120,6120,1
20230921,111500,264511210,6120,6120,6120,6120,0
20230921,111400,264511210,6120,6120,6120,6120,1
20230921,111300,264505090,6120,6110,6120,6090,578
20230921,111200,260980450,6120,6100,6120,6100,126
20230921,111100,260211830,6120,6120,6120,6120,0
20230921,111000,260211830,6120,6120,6120,6120,2
20230921,110900,260199590,6120,6120,6120,6120,1
20230921,110800,260193470,6110,6110,6110,6110,0
20230921,110700,260193470,6110,6120,6120,6110,4
20230921,110600,260169020,6120,6120,6120,6120,0
20230921,110500,260169020,6120,6120,6120,6120,1
20230921,110400,260162900,6120,6120,6120,6120,0
20230921,110300,260162900,6120,6120,6120,6120,1
20230921,110200,260156780,6120,6120,6120,6120,0
20230921,110100,260156780,6120,6120,6120,6120,1
20230921,110000,260150660,6120,6120,6120,6120,1
20230921,105900,260144540,6100,6100,6100,6100,130
20230921,105800,259351540,6100,6100,6100,6100,1
20230921,105700,259345440,6100,6100,6100,6100,0
20230921,105600,259345440,6100,6100,6100,6100,1
20230921,105500,259339340,6100,6090,6100,6090,14
20230921,105400,259253950,6100,6100,6100,6100,1
20230921,105300,259247850,6100,6100,6100,6100,1
20230921,105200,259241750,6100,6100,6100,6100,0
20230921,105100,259241750,6100,6100,6100,6100,76
20230921,105000,258778150,6100,6100,6100,6100,1
20230921,104900,258772050,6100,6100,6100,6100,1
20230921,104800,258765950,6100,6100,6100,6100,0
20230921,104700,258765950,6100,6100,6100,6100,1
20230921,104600,258759850,6100,6100,6100,6100,10
20230921,104500,258698850,6100,6100,6100,6100,51
20230921,104400,258387750,6100,6100,6100,6100,1
20230921,104300,258381650,6100,6100,6100,6100,98
20230921,104200,257783850,6100,6100,6100,6100,2
20230921,104100,257771650,6090,6090,6090,6090,27
20230921,104000,257607220,6080,6100,6110,6080,293
20230921,103900,255819910,6090,6090,6090,6090,45
20230921,103800,255545860,6080,6080,6090,6080,12
20230921,103700,255472890,6080,6080,6080,6070,132
20230921,103600,254670360,6080,6100,6100,6080,43
20230921,103500,254408900,6100,6100,6100,6100,1
20230921,103400,254402800,6080,6080,6080,6080,50
20230921,103300,254098800,6100,6100,6100,6100,2
20230921,103200,254086600,6080,6080,6080,6080,1
20230921,103100,254080520,6100,6100,6100,6100,1
20230921,103000,254074420,6100,6060,6100,6060,365
20230921,102900,251859160,6060,6060,6060,6060,849
20230921,102800,246714220,6060,6070,6090,6060,359
20230921,102700,244538340,6090,6090,6090,6090,0
20230921,102600,244538340,6090,6090,6090,6090,1
20230921,102500,244532250,6100,6100,6100,6100,0
20230921,102400,244532250,6100,6080,6100,6060,2002
20230921,102300,232380080,6100,6100,6100,6100,0
20230921,102200,232380080,6100,6090,6100,6080,247
20230921,102100,230878200,6090,6100,6100,6090,13
20230921,102000,230799020,6100,6100,6100,6100,0
20230921,101900,230799020,6100,6110,6110,6100,112
20230921,101800,230115720,6110,6110,6110,6110,200
20230921,101700,228893720,6110,6100,6110,6100,22
20230921,101600,228759510,6110,6110,6110,6110,0
20230921,101500,228759510,6110,6110,6110,6100,12
20230921,101400,228686200,6110,6110,6110,6110,1
20230921,101300,228680090,6100,6110,6110,6100,43
20230921,101200,228417690,6100,6100,6100,6100,64
20230921,101100,228027290,6100,6090,6100,6090,50
20230921,101000,227722630,6100,6080,6100,6080,114
20230921,100900,227027270,6100,6100,6100,6100,9
20230921,100800,226972370,6110,6070,6110,6070,51
20230921,100700,226662760,6110,6110,6110,6110,0
20230921,100600,226662760,6110,6080,6110,6070,44
20230921,100500,226395550,6070,6110,6110,6070,845
20230921,100400,221266360,6070,6090,6090,6070,1168
20230921,100300,214162830,6090,6110,6110,6090,10
20230921,100200,214101910,6110,6090,6110,6090,2
20230921,100100,214089710,6090,6110,6110,6090,26
20230921,100000,213931350,6090,6090,6090,6090,0
20230921,095900,213931350,6090,6120,6120,6090,61
20230921,095800,213559830,6120,6130,6130,6120,12
20230921,095700,213486370,6090,6090,6090,6090,27
20230921,095600,213321940,6090,6140,6140,6090,52
20230921,095500,213005160,6090,6110,6110,6090,3915
20230921,095400,189137210,6140,6140,6140,6140,2
20230921,095300,189124930,6140,6110,6140,6110,568
20230921,095200,185654390,6140,6140,6140,6140,2
20230921,095100,185642110,6100,6110,6110,6100,434
20230921,095000,182992860,6150,6150,6150,6150,2
20230921,094900,182980560,6150,6150,6150,6150,1
20230921,094800,182974410,6110,6110,6110,6110,300
20230921,094700,181141410,6150,6150,6150,6150,1
20230921,094600,181135260,6150,6150,6150,6150,0
20230921,094500,181135260,6150,6110,6150,6100,434
20230921,094400,178486690,6110,6110,6110,6110,930
20230921,094300,172804390,6150,6150,6150,6150,1
20230921,094200,172798240,6150,6150,6150,6150,1
20230921,094100,172792090,6150,6150,6150,6150,16
20230921,094000,172693690,6110,6160,6160,6110,151
20230921,093900,171771030,6110,6110,6110,6110,1
20230921,093800,171764920,6110,6160,6160,6110,888
20230921,093700,166337980,6120,6130,6130,6120,487
20230921,093600,163352680,6160,6130,6160,6130,7
20230921,093500,163309710,6170,6140,6170,6130,122
20230921,093400,162559900,6130,6130,6130,6130,263
20230921,093300,160947710,6140,6160,6160,6140,31
20230921,093200,160757350,6160,6160,6160,6160,6
20230921,093100,160720390,6160,6160,6160,6160,1
20230921,093000,160714230,6160,6150,6160,6140,526
20230921,092900,157481440,6150,6160,6160,6150,51
20230921,092800,157167780,6170,6170,6170,6170,0
20230921,092700,157167780,6170,6170,6170,6170,3
20230921,092600,157149270,6170,6170,6170,6170,25
20230921,092500,156995020,6180,6180,6180,6180,0
20230921,092400,156995020,6180,6180,6180,6180,51
20230921,092300,156679840,6160,6160,6160,6160,105
20230921,092200,156033040,6160,6160,6160,6160,101
20230921,092100,155410880,6190,6190,6190,6190,0
20230921,092000,155410880,6190,6190,6190,6150,5
20230921,091900,155379970,6190,6180,6190,6180,595
20230921,091800,151698420,6190,6170,6190,6170,2131
20230921,091700,138514870,6170,6140,6170,6130,734
20230921,091600,134013070,6140,6140,6140,6140,230
20230921,091500,132600870,6170,6150,6170,6150,15
20230921,091400,132508480,6150,6150,6150,6150,539
20230921,091300,129193630,6150,6080,6150,6070,2015
20230921,091200,116817920,6080,6130,6130,6080,13782
20230921,091100,32897630,6130,6120,6130,6120,51
20230921,091000,32585090,6120,6130,6130,6120,95
20230921,090900,32003680,6120,6120,6120,6120,186
20230921,090800,30865360,6120,6100,6120,6100,378
20230921,090700,28559360,6120,6120,6120,6120,23
20230921,090600,28418600,6130,6090,6130,6090,86
20230921,090500,27891740,6080,6090,6090,6080,300
20230921,090400,26067690,6080,6100,6100,6080,533
20230921,090300,22821570,6100,6100,6100,6100,1816
20230921,090200,11743970,6100,6100,6100,6100,17
20230921,090100,11640270,6100,6110,6110,6100,504
20230921,090000,8565860,6130,6140,6140,6120,1304