KissMeData/263860/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,202700,499938030,13090,13090,13090,13090,1102
20230921,202600,499938030,13090,13090,13090,13090,0
20230921,202500,499938030,13090,13090,13090,13090,0
20230921,202400,499938030,13090,13090,13090,13090,0
20230921,202300,499938030,13090,13090,13090,13090,0
20230921,202200,499938030,13090,13090,13090,13090,0
20230921,202100,499938030,13090,13090,13090,13090,0
20230921,202000,499938030,13090,13090,13090,13090,0
20230921,201900,499938030,13090,13090,13090,13090,0
20230921,201800,499938030,13090,13090,13090,13090,0
20230921,201700,499938030,13090,13090,13090,13090,0
20230921,201600,499938030,13090,13090,13090,13090,0
20230921,201500,499938030,13090,13090,13090,13090,0
20230921,201400,499938030,13090,13090,13090,13090,0
20230921,201300,499938030,13090,13090,13090,13090,0
20230921,201200,499938030,13090,13090,13090,13090,0
20230921,201100,499938030,13090,13090,13090,13090,0
20230921,201000,499938030,13090,13090,13090,13090,0
20230921,200900,499938030,13090,13090,13090,13090,0
20230921,200800,499938030,13090,13090,13090,13090,0
20230921,200700,499938030,13090,13090,13090,13090,0
20230921,200600,499938030,13090,13090,13090,13090,0
20230921,200500,499938030,13090,13090,13090,13090,0
20230921,200400,499938030,13090,13090,13090,13090,0
20230921,200300,499938030,13090,13090,13090,13090,0
20230921,200200,499938030,13090,13090,13090,13090,0
20230921,200100,499938030,13090,13090,13090,13090,0
20230921,200000,499938030,13090,13090,13090,13090,0
20230921,195900,499938030,13090,13090,13090,13090,0
20230921,195800,499938030,13090,13090,13090,13090,0
20230921,195700,499938030,13090,13090,13090,13090,1102
20230921,195600,499938030,13090,13090,13090,13090,0
20230921,195500,499938030,13090,13090,13090,13090,0
20230921,195400,499938030,13090,13090,13090,13090,0
20230921,195300,499938030,13090,13090,13090,13090,0
20230921,195200,499938030,13090,13090,13090,13090,0
20230921,195100,499938030,13090,13090,13090,13090,0
20230921,195000,499938030,13090,13090,13090,13090,0
20230921,194900,499938030,13090,13090,13090,13090,0
20230921,194800,499938030,13090,13090,13090,13090,0
20230921,194700,499938030,13090,13090,13090,13090,0
20230921,194600,499938030,13090,13090,13090,13090,0
20230921,194500,499938030,13090,13090,13090,13090,0
20230921,194400,499938030,13090,13090,13090,13090,0
20230921,194300,499938030,13090,13090,13090,13090,0
20230921,194200,499938030,13090,13090,13090,13090,0
20230921,194100,499938030,13090,13090,13090,13090,0
20230921,194000,499938030,13090,13090,13090,13090,0
20230921,193900,499938030,13090,13090,13090,13090,0
20230921,193800,499938030,13090,13090,13090,13090,0
20230921,193700,499938030,13090,13090,13090,13090,0
20230921,193600,499938030,13090,13090,13090,13090,0
20230921,193500,499938030,13090,13090,13090,13090,0
20230921,193400,499938030,13090,13090,13090,13090,0
20230921,193300,499938030,13090,13090,13090,13090,0
20230921,193200,499938030,13090,13090,13090,13090,0
20230921,193100,499938030,13090,13090,13090,13090,0
20230921,193000,499938030,13090,13090,13090,13090,0
20230921,192900,499938030,13090,13090,13090,13090,0
20230921,192800,499938030,13090,13090,13090,13090,0
20230921,192700,499938030,13090,13090,13090,13090,1102
20230921,192600,499938030,13090,13090,13090,13090,0
20230921,192500,499938030,13090,13090,13090,13090,0
20230921,192400,499938030,13090,13090,13090,13090,0
20230921,192300,499938030,13090,13090,13090,13090,0
20230921,192200,499938030,13090,13090,13090,13090,0
20230921,192100,499938030,13090,13090,13090,13090,0
20230921,192000,499938030,13090,13090,13090,13090,0
20230921,191900,499938030,13090,13090,13090,13090,0
20230921,191800,499938030,13090,13090,13090,13090,0
20230921,191700,499938030,13090,13090,13090,13090,0
20230921,191600,499938030,13090,13090,13090,13090,0
20230921,191500,499938030,13090,13090,13090,13090,0
20230921,191400,499938030,13090,13090,13090,13090,0
20230921,191300,499938030,13090,13090,13090,13090,0
20230921,191200,499938030,13090,13090,13090,13090,0
20230921,191100,499938030,13090,13090,13090,13090,0
20230921,191000,499938030,13090,13090,13090,13090,0
20230921,190900,499938030,13090,13090,13090,13090,0
20230921,190800,499938030,13090,13090,13090,13090,0
20230921,190700,499938030,13090,13090,13090,13090,0
20230921,190600,499938030,13090,13090,13090,13090,0
20230921,190500,499938030,13090,13090,13090,13090,0
20230921,190400,499938030,13090,13090,13090,13090,0
20230921,190300,499938030,13090,13090,13090,13090,0
20230921,190200,499938030,13090,13090,13090,13090,0
20230921,190100,499938030,13090,13090,13090,13090,0
20230921,190000,499938030,13090,13090,13090,13090,0
20230921,185900,499938030,13090,13090,13090,13090,0
20230921,185800,499938030,13090,13090,13090,13090,0
20230921,185700,499938030,13090,13090,13090,13090,1102
20230921,185600,499938030,13090,13090,13090,13090,0
20230921,185500,499938030,13090,13090,13090,13090,0
20230921,185400,499938030,13090,13090,13090,13090,0
20230921,185300,499938030,13090,13090,13090,13090,0
20230921,185200,499938030,13090,13090,13090,13090,0
20230921,185100,499938030,13090,13090,13090,13090,0
20230921,185000,499938030,13090,13090,13090,13090,0
20230921,184900,499938030,13090,13090,13090,13090,0
20230921,184800,499938030,13090,13090,13090,13090,0
20230921,184700,499938030,13090,13090,13090,13090,0
20230921,184600,499938030,13090,13090,13090,13090,0
20230921,184500,499938030,13090,13090,13090,13090,0
20230921,184400,499938030,13090,13090,13090,13090,0
20230921,184300,499938030,13090,13090,13090,13090,0
20230921,184200,499938030,13090,13090,13090,13090,0
20230921,184100,499938030,13090,13090,13090,13090,0
20230921,184000,499938030,13090,13090,13090,13090,0
20230921,183900,499938030,13090,13090,13090,13090,0
20230921,183800,499938030,13090,13090,13090,13090,0
20230921,183700,499938030,13090,13090,13090,13090,0
20230921,183600,499938030,13090,13090,13090,13090,0
20230921,183500,499938030,13090,13090,13090,13090,0
20230921,183400,499938030,13090,13090,13090,13090,0
20230921,183300,499938030,13090,13090,13090,13090,0
20230921,183200,499938030,13090,13090,13090,13090,0
20230921,183100,499938030,13090,13090,13090,13090,0
20230921,183000,499938030,13090,13090,13090,13090,0
20230921,182900,499938030,13090,13090,13090,13090,0
20230921,182800,499938030,13090,13090,13090,13090,0
20230921,182700,499938030,13090,13090,13090,13090,1102
20230921,182600,499938030,13090,13090,13090,13090,0
20230921,182500,499938030,13090,13090,13090,13090,0
20230921,182400,499938030,13090,13090,13090,13090,0
20230921,182300,499938030,13090,13090,13090,13090,0
20230921,182200,499938030,13090,13090,13090,13090,0
20230921,182100,499938030,13090,13090,13090,13090,0
20230921,182000,499938030,13090,13090,13090,13090,0
20230921,181900,499938030,13090,13090,13090,13090,0
20230921,181800,499938030,13090,13090,13090,13090,0
20230921,181700,499938030,13090,13090,13090,13090,0
20230921,181600,499938030,13090,13090,13090,13090,0
20230921,181500,499938030,13090,13090,13090,13090,0
20230921,181400,499938030,13090,13090,13090,13090,0
20230921,181300,499938030,13090,13090,13090,13090,0
20230921,181200,499938030,13090,13090,13090,13090,0
20230921,181100,499938030,13090,13090,13090,13090,0
20230921,181000,499938030,13090,13090,13090,13090,0
20230921,180900,499938030,13090,13090,13090,13090,0
20230921,180800,499938030,13090,13090,13090,13090,0
20230921,180700,499938030,13090,13090,13090,13090,0
20230921,180600,499938030,13090,13090,13090,13090,0
20230921,180500,499938030,13090,13090,13090,13090,0
20230921,180400,499938030,13090,13090,13090,13090,0
20230921,180300,499938030,13090,13090,13090,13090,0
20230921,180200,499938030,13090,13090,13090,13090,0
20230921,180100,499938030,13090,13090,13090,13090,0
20230921,180000,499938030,13090,13090,13090,13090,0
20230921,175900,499938030,13090,13090,13090,13090,0
20230921,175800,499938030,13090,13090,13090,13090,0
20230921,175700,499938030,13090,13090,13090,13090,1102
20230921,175600,499938030,13090,13090,13090,13090,0
20230921,175500,499938030,13090,13090,13090,13090,0
20230921,175400,499938030,13090,13090,13090,13090,0
20230921,175300,499938030,13090,13090,13090,13090,0
20230921,175200,499938030,13090,13090,13090,13090,0
20230921,175100,499938030,13090,13090,13090,13090,0
20230921,175000,499938030,13090,13090,13090,13090,0
20230921,174900,499938030,13090,13090,13090,13090,0
20230921,174800,499938030,13090,13090,13090,13090,0
20230921,174700,499938030,13090,13090,13090,13090,0
20230921,174600,499938030,13090,13090,13090,13090,0
20230921,174500,499938030,13090,13090,13090,13090,0
20230921,174400,499938030,13090,13090,13090,13090,0
20230921,174300,499938030,13090,13090,13090,13090,0
20230921,174200,499938030,13090,13090,13090,13090,0
20230921,174100,499938030,13090,13090,13090,13090,0
20230921,174000,499938030,13090,13090,13090,13090,0
20230921,173900,499938030,13090,13090,13090,13090,0
20230921,173800,499938030,13090,13090,13090,13090,0
20230921,173700,499938030,13090,13090,13090,13090,0
20230921,173600,499938030,13090,13090,13090,13090,0
20230921,173500,499938030,13090,13090,13090,13090,0
20230921,173400,499938030,13090,13090,13090,13090,0
20230921,173300,499938030,13090,13090,13090,13090,0
20230921,173200,499938030,13090,13090,13090,13090,0
20230921,173100,499938030,13090,13090,13090,13090,0
20230921,173000,499938030,13090,13090,13090,13090,0
20230921,172900,499938030,13090,13090,13090,13090,0
20230921,172800,499938030,13090,13090,13090,13090,0
20230921,172700,499938030,13090,13090,13090,13090,1102
20230921,172600,499938030,13090,13090,13090,13090,0
20230921,172500,499938030,13090,13090,13090,13090,0
20230921,172400,499938030,13090,13090,13090,13090,0
20230921,172300,499938030,13090,13090,13090,13090,0
20230921,172200,499938030,13090,13090,13090,13090,0
20230921,172100,499938030,13090,13090,13090,13090,0
20230921,172000,499938030,13090,13090,13090,13090,0
20230921,171900,499938030,13090,13090,13090,13090,0
20230921,171800,499938030,13090,13090,13090,13090,0
20230921,171700,499938030,13090,13090,13090,13090,0
20230921,171600,499938030,13090,13090,13090,13090,0
20230921,171500,499938030,13090,13090,13090,13090,0
20230921,171400,499938030,13090,13090,13090,13090,0
20230921,171300,499938030,13090,13090,13090,13090,0
20230921,171200,499938030,13090,13090,13090,13090,0
20230921,171100,499938030,13090,13090,13090,13090,0
20230921,171000,499938030,13090,13090,13090,13090,0
20230921,170900,499938030,13090,13090,13090,13090,0
20230921,170800,499938030,13090,13090,13090,13090,0
20230921,170700,499938030,13090,13090,13090,13090,0
20230921,170600,499938030,13090,13090,13090,13090,0
20230921,170500,499938030,13090,13090,13090,13090,0
20230921,170400,499938030,13090,13090,13090,13090,0
20230921,170300,499938030,13090,13090,13090,13090,0
20230921,170200,499938030,13090,13090,13090,13090,0
20230921,170100,499938030,13090,13090,13090,13090,0
20230921,170000,499938030,13090,13090,13090,13090,0
20230921,165900,499938030,13090,13090,13090,13090,0
20230921,165800,499938030,13090,13090,13090,13090,0
20230921,165700,499938030,13090,13090,13090,13090,1102
20230921,165600,499938030,13090,13090,13090,13090,0
20230921,165500,499938030,13090,13090,13090,13090,0
20230921,165400,499938030,13090,13090,13090,13090,0
20230921,165300,499938030,13090,13090,13090,13090,0
20230921,165200,499938030,13090,13090,13090,13090,0
20230921,165100,499938030,13090,13090,13090,13090,0
20230921,165000,499938030,13090,13090,13090,13090,0
20230921,164900,499938030,13090,13090,13090,13090,0
20230921,164800,499938030,13090,13090,13090,13090,0
20230921,164700,499938030,13090,13090,13090,13090,0
20230921,164600,499938030,13090,13090,13090,13090,0
20230921,164500,499938030,13090,13090,13090,13090,0
20230921,164400,499938030,13090,13090,13090,13090,0
20230921,164300,499938030,13090,13090,13090,13090,0
20230921,164200,499938030,13090,13090,13090,13090,0
20230921,164100,499938030,13090,13090,13090,13090,0
20230921,164000,499938030,13090,13090,13090,13090,0
20230921,163900,499938030,13090,13090,13090,13090,0
20230921,163800,499938030,13090,13090,13090,13090,0
20230921,163700,499938030,13090,13090,13090,13090,0
20230921,163600,499938030,13090,13090,13090,13090,0
20230921,163500,499938030,13090,13090,13090,13090,0
20230921,163400,499938030,13090,13090,13090,13090,0
20230921,163300,499938030,13090,13090,13090,13090,0
20230921,163200,499938030,13090,13090,13090,13090,0
20230921,163100,499938030,13090,13090,13090,13090,0
20230921,163000,499938030,13090,13090,13090,13090,0
20230921,162900,499938030,13090,13090,13090,13090,0
20230921,162800,499938030,13090,13090,13090,13090,0
20230921,162700,499938030,13090,13090,13090,13090,1102
20230921,162600,499938030,13090,13090,13090,13090,0
20230921,162500,499938030,13090,13090,13090,13090,0
20230921,162400,499938030,13090,13090,13090,13090,0
20230921,162300,499938030,13090,13090,13090,13090,0
20230921,162200,499938030,13090,13090,13090,13090,0
20230921,162100,499938030,13090,13090,13090,13090,0
20230921,162000,499938030,13090,13090,13090,13090,0
20230921,161900,499938030,13090,13090,13090,13090,0
20230921,161800,499938030,13090,13090,13090,13090,0
20230921,161700,499938030,13090,13090,13090,13090,0
20230921,161600,499938030,13090,13090,13090,13090,0
20230921,161500,499938030,13090,13090,13090,13090,0
20230921,161400,499938030,13090,13090,13090,13090,0
20230921,161300,499938030,13090,13090,13090,13090,0
20230921,161200,499938030,13090,13090,13090,13090,0
20230921,161100,499938030,13090,13090,13090,13090,0
20230921,161000,499938030,13090,13090,13090,13090,0
20230921,160900,499938030,13090,13090,13090,13090,0
20230921,160800,499938030,13090,13090,13090,13090,0
20230921,160700,499938030,13090,13090,13090,13090,0
20230921,160600,499938030,13090,13090,13090,13090,0
20230921,160500,499938030,13090,13090,13090,13090,0
20230921,160400,499938030,13090,13090,13090,13090,0
20230921,160300,499938030,13090,13090,13090,13090,0
20230921,160200,499938030,13090,13090,13090,13090,0
20230921,160100,499938030,13090,13090,13090,13090,0
20230921,160000,499938030,13090,13090,13090,13090,0
20230921,155900,499938030,13090,13090,13090,13090,0
20230921,155800,499938030,13090,13090,13090,13090,0
20230921,155700,499938030,13090,13090,13090,13090,1102
20230921,155600,499938030,13090,13090,13090,13090,0
20230921,155500,499938030,13090,13090,13090,13090,0
20230921,155400,499938030,13090,13090,13090,13090,0
20230921,155300,499938030,13090,13090,13090,13090,0
20230921,155200,499938030,13090,13090,13090,13090,0
20230921,155100,499938030,13090,13090,13090,13090,0
20230921,155000,499938030,13090,13090,13090,13090,0
20230921,154900,499938030,13090,13090,13090,13090,0
20230921,154800,499938030,13090,13090,13090,13090,0
20230921,154700,499938030,13090,13090,13090,13090,0
20230921,154600,499938030,13090,13090,13090,13090,0
20230921,154500,499938030,13090,13090,13090,13090,0
20230921,154400,499938030,13090,13090,13090,13090,0
20230921,154300,499938030,13090,13090,13090,13090,0
20230921,154200,499938030,13090,13090,13090,13090,0
20230921,154100,499938030,13090,13090,13090,13090,0
20230921,154000,499938030,13090,13090,13090,13090,0
20230921,153900,499938030,13090,13090,13090,13090,0
20230921,153800,499938030,13090,13090,13090,13090,0
20230921,153700,499938030,13090,13090,13090,13090,0
20230921,153600,499938030,13090,13090,13090,13090,0
20230921,153500,499938030,13090,13090,13090,13090,0
20230921,153400,499938030,13090,13090,13090,13090,0
20230921,153300,499938030,13090,13090,13090,13090,0
20230921,153200,499938030,13090,13090,13090,13090,0
20230921,153100,499938030,13090,13090,13090,13090,0
20230921,153000,499938030,13090,13090,13090,13090,1102
20230921,152900,485512850,12970,12970,12970,12970,0
20230921,152800,485512850,12970,12970,12970,12970,0
20230921,152700,485512850,12970,12970,12970,12970,0
20230921,152600,485512850,12970,12970,12970,12970,0
20230921,152500,485512850,12970,12970,12970,12970,0
20230921,152400,485512850,12970,12970,12970,12970,0
20230921,152300,485512850,12970,12970,12970,12970,0
20230921,152200,485512850,12970,12970,12970,12970,0
20230921,152100,485512850,12970,12970,12970,12970,0
20230921,152000,485512850,12970,12970,12970,12970,0
20230921,151900,485512850,12970,12930,12970,12930,70
20230921,151800,484605790,12970,12930,12970,12920,627
20230921,151700,476473990,12920,12930,12930,12920,24
20230921,151600,476163710,12920,12940,12940,12920,550
20230921,151500,469055850,12940,12970,12970,12940,8
20230921,151400,468952300,12910,12910,12910,12910,0
20230921,151300,468952300,12910,12910,12910,12910,0
20230921,151200,468952300,12910,12910,12910,12910,3
20230921,151100,468913570,12900,12900,12900,12900,11
20230921,151000,468771670,12970,12910,12970,12900,911
20230921,150900,457014480,12920,12920,12920,12920,50
20230921,150800,456368480,12980,12980,12980,12980,0
20230921,150700,456368480,12980,12980,12980,12980,0
20230921,150600,456368480,12980,12980,12980,12980,13
20230921,150500,456199740,12970,12970,12970,12970,0
20230921,150400,456199740,12970,12970,12970,12970,55
20230921,150300,455486390,12970,12970,12970,12970,0
20230921,150200,455486390,12970,12970,12970,12970,545
20230921,150100,448417740,12910,12910,12910,12910,0
20230921,150000,448417740,12910,12910,12910,12910,1
20230921,145900,448404830,12970,12970,12970,12970,0
20230921,145800,448404830,12970,12970,12970,12970,5
20230921,145700,448339980,12970,12970,12970,12970,0
20230921,145600,448339980,12970,12970,12970,12970,0
20230921,145500,448339980,12970,12970,12970,12970,0
20230921,145400,448339980,12970,12970,12970,12970,0
20230921,145300,448339980,12970,12970,12970,12970,1
20230921,145200,448327010,12910,12910,12920,12910,219
20230921,145100,445499620,12910,12920,12920,12910,267
20230921,145000,442050070,12960,12960,12960,12960,0
20230921,144900,442050070,12960,12960,12960,12960,1
20230921,144800,442037110,12920,12920,12920,12920,0
20230921,144700,442037110,12920,12970,12970,12920,300
20230921,144600,438156290,12970,12970,12970,12970,0
20230921,144500,438156290,12970,12970,12970,12970,0
20230921,144400,438156290,12970,12970,12970,12970,0
20230921,144300,438156290,12970,12970,12970,12970,1
20230921,144200,438143320,12930,12930,12930,12930,0
20230921,144100,438143320,12930,12930,12930,12930,0
20230921,144000,438143320,12930,12930,12930,12930,0
20230921,143900,438143320,12930,12930,12930,12930,21
20230921,143800,437871790,12930,12930,12930,12930,1
20230921,143700,437858860,12990,12990,12990,12990,7
20230921,143600,437767930,13000,13000,13000,13000,0
20230921,143500,437767930,13000,13000,13000,13000,1
20230921,143400,437754930,12930,12930,12930,12930,0
20230921,143300,437754930,12930,12950,12950,12930,15
20230921,143200,437560820,13010,12950,13010,12950,2
20230921,143100,437534860,13010,13010,13010,13010,1
20230921,143000,437521850,12940,12940,12940,12940,48
20230921,142900,436900730,12940,12910,12940,12910,28
20230921,142800,436539180,12910,12940,12940,12910,51
20230921,142700,435879890,12970,12970,12970,12970,0
20230921,142600,435879890,12970,12990,12990,12970,551
20230921,142500,428729350,13020,13020,13020,13020,0
20230921,142400,428729350,13020,13020,13020,13020,0
20230921,142300,428729350,13020,13020,13020,13020,0
20230921,142200,428729350,13020,13020,13020,13020,0
20230921,142100,428729350,13020,13020,13020,13020,0
20230921,142000,428729350,13020,13020,13020,13020,0
20230921,141900,428729350,13020,13020,13020,13020,0
20230921,141800,428729350,13020,13020,13020,13020,0
20230921,141700,428729350,13020,13020,13020,13020,1
20230921,141600,428716330,13040,13040,13040,13040,0
20230921,141500,428716330,13040,13040,13040,13040,0
20230921,141400,428716330,13040,13040,13040,13040,0
20230921,141300,428716330,13040,13040,13040,13040,33
20230921,141200,428286010,13040,13040,13040,13040,0
20230921,141100,428286010,13040,12980,13040,12980,260
20230921,141000,424911150,12980,12980,12980,12980,0
20230921,140900,424911150,12980,12990,12990,12980,28
20230921,140800,424547500,13040,12990,13040,12980,52
20230921,140700,423872040,12980,12980,12980,12980,73
20230921,140600,422924500,13050,13050,13050,13050,300
20230921,140500,419009500,13030,13030,13030,13030,13
20230921,140400,418840110,13000,13000,13000,13000,41
20230921,140300,418307110,13020,13010,13020,13010,6
20230921,140200,418229040,13010,13000,13010,13000,87
20230921,140100,417098020,13010,13010,13010,13010,3
20230921,140000,417058990,13060,13060,13060,13060,0
20230921,135900,417058990,13060,13060,13060,13060,0
20230921,135800,417058990,13060,13060,13060,13060,0
20230921,135700,417058990,13060,13060,13060,13060,1
20230921,135600,417045930,13000,13000,13000,13000,0
20230921,135500,417045930,13000,13000,13000,13000,0
20230921,135400,417045930,13000,13000,13000,13000,0
20230921,135300,417045930,13000,13040,13040,13000,244
20230921,135200,413873490,13070,13070,13070,13070,0
20230921,135100,413873490,13070,13070,13070,13070,89
20230921,135000,412710260,13080,13080,13080,13080,110
20230921,134900,411271460,13080,13080,13080,13080,5
20230921,134800,411206060,13070,12970,13070,12970,1053
20230921,134700,397513000,12970,12970,12970,12970,0
20230921,134600,397513000,12970,12970,12970,12970,16
20230921,134500,397305480,12940,12940,12940,12940,0
20230921,134400,397305480,12940,12940,12940,12940,0
20230921,134300,397305480,12940,12940,12940,12940,0
20230921,134200,397305480,12940,12940,12940,12940,0
20230921,134100,397305480,12940,12940,12940,12940,23
20230921,134000,397007860,12970,12970,12970,12970,1
20230921,133900,396994890,12920,12920,12920,12920,0
20230921,133800,396994890,12920,12920,12920,12920,0
20230921,133700,396994890,12920,12920,12920,12920,0
20230921,133600,396994890,12920,12920,12920,12920,0
20230921,133500,396994890,12920,12920,12920,12920,0
20230921,133400,396994890,12920,12920,12920,12920,0
20230921,133300,396994890,12920,12920,12920,12920,0
20230921,133200,396994890,12920,12920,12920,12920,0
20230921,133100,396994890,12920,12940,12940,12920,100
20230921,133000,395701040,12950,12950,12950,12950,0
20230921,132900,395701040,12950,12950,12950,12950,0
20230921,132800,395701040,12950,12950,12950,12950,311
20230921,132700,391673590,12910,12910,12910,12910,0
20230921,132600,391673590,12910,12910,12910,12910,0
20230921,132500,391673590,12910,12910,12910,12910,0
20230921,132400,391673590,12910,12930,12930,12910,25
20230921,132300,391350640,12950,12950,12950,12950,20
20230921,132200,391091640,12950,12950,12950,12950,45
20230921,132100,390508890,12960,12960,12960,12960,188
20230921,132000,388072410,12950,12950,12950,12950,0
20230921,131900,388072410,12950,12950,12950,12950,46
20230921,131800,387476710,12950,12950,12950,12950,146
20230921,131700,385586010,12930,12930,12930,12930,0
20230921,131600,385586010,12930,12930,12930,12930,164
20230921,131500,383465490,12950,12950,12950,12950,0
20230921,131400,383465490,12950,12950,12950,12950,0
20230921,131300,383465490,12950,12950,12950,12950,0
20230921,131200,383465490,12950,12920,12950,12920,369
20230921,131100,378697710,12910,12910,12910,12910,51
20230921,131000,378039300,12900,12890,12900,12890,83
20230921,130900,376968620,12890,12900,12900,12890,36
20230921,130800,376504390,12880,12880,12880,12880,20
20230921,130700,376246790,12880,12880,12880,12880,5
20230921,130600,376182390,12880,12880,12880,12880,0
20230921,130500,376182390,12880,12880,12880,12880,4
20230921,130400,376130870,12880,12880,12880,12880,1
20230921,130300,376117990,12810,12810,12810,12810,0
20230921,130200,376117990,12810,12810,12810,12810,0
20230921,130100,376117990,12810,12810,12810,12810,19
20230921,130000,375874600,12810,12810,12810,12810,0
20230921,125900,375874600,12810,12810,12810,12810,0
20230921,125800,375874600,12810,12880,12880,12810,1663
20230921,125700,354556470,12880,12880,12880,12880,60
20230921,125600,353783670,12880,12880,12880,12880,0
20230921,125500,353783670,12880,12880,12880,12880,20
20230921,125400,353526070,12880,12880,12880,12880,0
20230921,125300,353526070,12880,12880,12880,12880,0
20230921,125200,353526070,12880,12880,12880,12880,6
20230921,125100,353448790,12880,12880,12880,12880,21
20230921,125000,353178310,12910,12880,12910,12880,142
20230921,124900,351346630,12890,12890,12890,12890,133
20230921,124800,349632260,12880,12880,12880,12880,2
20230921,124700,349606500,12880,12880,12880,12880,2
20230921,124600,349580740,12880,12890,12890,12880,73
20230921,124500,348639800,12890,12890,12890,12890,3
20230921,124400,348601130,12890,12900,12900,12890,94
20230921,124300,347388580,12900,12900,12900,12900,1
20230921,124200,347375680,12900,12900,12900,12900,51
20230921,124100,346717780,12900,12900,12900,12900,1
20230921,124000,346704880,12900,12900,12900,12900,41
20230921,123900,346175980,12900,12900,12900,12900,1
20230921,123800,346163080,12900,12900,12900,12900,3
20230921,123700,346124380,12890,12890,12890,12890,0
20230921,123600,346124380,12890,12900,12900,12890,108
20230921,123500,344731200,12900,12900,12900,12900,0
20230921,123400,344731200,12900,12900,12900,12900,2
20230921,123300,344705400,12900,12900,12900,12900,5
20230921,123200,344640900,12910,12910,12910,12900,52
20230921,123100,343969760,12910,12900,12910,12900,89
20230921,123000,342820780,12900,12900,12900,12900,41
20230921,122900,342291880,12900,12900,12900,12900,4
20230921,122800,342240280,12910,12900,12910,12880,121
20230921,122700,340679220,12890,12880,12890,12880,5
20230921,122600,340614800,12890,12900,12900,12880,87
20230921,122500,339493350,12900,12880,12900,12880,11
20230921,122400,339351650,12880,12880,12880,12880,9
20230921,122300,339235730,12880,12880,12900,12870,261
20230921,122200,335869530,12850,12850,12850,12850,0
20230921,122100,335869530,12850,12850,12850,12850,1
20230921,122000,335856680,12860,12860,12860,12860,0
20230921,121900,335856680,12860,12860,12860,12860,0
20230921,121800,335856680,12860,12850,12860,12850,23
20230921,121700,335560940,12830,12830,12830,12830,56
20230921,121600,334842460,12830,12830,12830,12830,0
20230921,121500,334842460,12830,12830,12830,12830,161
20230921,121400,332776830,12830,12830,12830,12830,6
20230921,121300,332699850,12820,12820,12820,12820,10
20230921,121200,332571650,12820,12820,12820,12820,0
20230921,121100,332571650,12820,12820,12820,12820,0
20230921,121000,332571650,12820,12820,12820,12820,24
20230921,120900,332263970,12820,12820,12820,12820,178
20230921,120800,329982010,12820,12820,12820,12820,0
20230921,120700,329982010,12820,12830,12830,12820,74
20230921,120600,329033250,12810,12810,12810,12810,0
20230921,120500,329033250,12810,12830,12830,12810,100
20230921,120400,327751370,12830,12830,12830,12830,50
20230921,120300,327109870,12830,12830,12830,12830,37
20230921,120200,326635160,12830,12830,12830,12830,0
20230921,120100,326635160,12830,12830,12830,12830,1
20230921,120000,326622330,12840,12850,12850,12840,129
20230921,115900,324965920,12850,12850,12850,12850,0
20230921,115800,324965920,12850,12850,12850,12850,20
20230921,115700,324708920,12850,12840,12850,12840,110
20230921,115600,323295450,12840,12870,12870,12840,103
20230921,115500,321969930,12870,12870,12870,12870,0
20230921,115400,321969930,12870,12870,12870,12870,0
20230921,115300,321969930,12870,12870,12870,12870,0
20230921,115200,321969930,12870,12870,12870,12870,3
20230921,115100,321931320,12880,12880,12880,12880,0
20230921,115000,321931320,12880,12880,12880,12880,0
20230921,114900,321931320,12880,12880,12880,12880,100
20230921,114800,320643320,12880,12880,12880,12880,0
20230921,114700,320643320,12880,12850,12880,12850,323
20230921,114600,316488610,12860,12860,12860,12860,549
20230921,114500,309428470,12850,12850,12850,12850,4
20230921,114400,309377070,12890,12890,12890,12890,0
20230921,114300,309377070,12890,12890,12890,12890,1
20230921,114200,309364180,12880,12880,12880,12880,37
20230921,114100,308887620,12880,12880,12880,12880,5
20230921,114000,308823220,12870,12870,12870,12870,300
20230921,113900,304962220,12880,12880,12880,12880,0
20230921,113800,304962220,12880,12880,12880,12880,100
20230921,113700,303674220,12880,12850,12880,12810,451
20230921,113600,297893550,12880,12880,12880,12880,5
20230921,113500,297829150,12880,12880,12880,12880,1
20230921,113400,297816270,12840,12840,12840,12840,0
20230921,113300,297816270,12840,12840,12840,12840,0
20230921,113200,297816270,12840,12840,12840,12840,0
20230921,113100,297816270,12840,12840,12840,12840,100
20230921,113000,296532270,12860,12860,12860,12860,6
20230921,112900,296455110,12890,12880,12890,12880,10
20230921,112800,296326220,12850,12880,12880,12850,1101
20230921,112700,282153780,12890,12890,12890,12890,0
20230921,112600,282153780,12890,12890,12890,12890,0
20230921,112500,282153780,12890,12890,12890,12890,11
20230921,112400,282011990,12890,12890,12890,12890,0
20230921,112300,282011990,12890,12890,12890,12890,0
20230921,112200,282011990,12890,12890,12890,12890,0
20230921,112100,282011990,12890,12890,12890,12890,10
20230921,112000,281883090,12890,12890,12890,12890,0
20230921,111900,281883090,12890,12890,12890,12890,3
20230921,111800,281844420,12880,12890,12890,12880,105
20230921,111700,280491220,12900,12900,12900,12900,0
20230921,111600,280491220,12900,12900,12900,12900,21
20230921,111500,280220320,12900,12900,12900,12900,11
20230921,111400,280078420,12900,12900,12900,12900,27
20230921,111300,279730120,12900,12900,12900,12900,3
20230921,111200,279691420,12900,12900,12900,12900,2
20230921,111100,279665620,12880,12900,12900,12880,230
20230921,111000,276701410,12900,12900,12900,12900,10
20230921,110900,276572410,12900,12890,12900,12890,4
20230921,110800,276520830,12900,12900,12900,12890,43
20230921,110700,275966160,12900,12890,12900,12890,21
20230921,110600,275695310,12900,12890,12900,12870,27
20230921,110500,275347470,12890,12890,12890,12870,16
20230921,110400,275141470,12870,12890,12890,12870,400
20230921,110300,269988890,12900,12900,12900,12900,3
20230921,110200,269950190,12900,12920,12920,12900,130
20230921,110100,268272990,12900,12900,12900,12900,0
20230921,110000,268272990,12900,12900,12900,12900,25
20230921,105900,267950490,12900,12910,12910,12900,580
20230921,105800,260468390,12910,12920,12920,12910,923
20230921,105700,248545630,12920,12950,12950,12920,1436
20230921,105600,229975500,12950,12950,12950,12950,2
20230921,105500,229949600,12950,12960,12960,12950,231
20230921,105400,226955920,13000,13000,13000,13000,0
20230921,105300,226955920,13000,13000,13000,13000,0
20230921,105200,226955920,13000,13000,13000,13000,0
20230921,105100,226955920,13000,13000,13000,13000,45
20230921,105000,226370920,13000,13000,13000,13000,1
20230921,104900,226357920,12960,12960,12960,12960,250
20230921,104800,223117920,12960,12960,12960,12960,0
20230921,104700,223117920,12960,12950,12960,12950,266
20230921,104600,219671820,12950,12950,12950,12950,0
20230921,104500,219671820,12950,12950,12950,12950,23
20230921,104400,219373970,12950,12950,12950,12950,63
20230921,104300,218558120,12940,12940,12940,12940,0
20230921,104200,218558120,12940,12930,12940,12930,113
20230921,104100,217096500,12930,12930,12930,12930,964
20230921,104000,204631980,12940,12940,12940,12940,57
20230921,103900,203894400,12940,12940,12940,12940,8
20230921,103800,203790880,12930,12930,12930,12930,0
20230921,103700,203790880,12930,12930,12930,12930,2
20230921,103600,203765020,12950,12950,12950,12950,0
20230921,103500,203765020,12950,12950,12950,12950,20
20230921,103400,203506020,12930,12930,12930,12930,0
20230921,103300,203506020,12930,12930,12930,12930,53
20230921,103200,202820730,12930,12930,12930,12930,0
20230921,103100,202820730,12930,12930,12930,12930,0
20230921,103000,202820730,12930,12940,12940,12930,807
20230921,102900,192381520,12940,12940,12940,12940,0
20230921,102800,192381520,12940,12940,12940,12940,10
20230921,102700,192252120,12940,12940,12940,12940,0
20230921,102600,192252120,12940,12940,12940,12940,147
20230921,102500,190349940,12940,12950,12950,12940,60
20230921,102400,189573440,12950,12950,12950,12950,65
20230921,102300,188731690,12940,12940,12940,12940,0
20230921,102200,188731690,12940,12940,12940,12940,0
20230921,102100,188731690,12940,12940,12940,12940,0
20230921,102000,188731690,12940,12940,12940,12940,0
20230921,101900,188731690,12940,12940,12940,12940,0
20230921,101800,188731690,12940,12940,12940,12940,1
20230921,101700,188718750,12940,12960,12960,12940,664
20230921,101600,180116460,12970,12980,12980,12970,121
20230921,101500,178547080,12980,12970,12980,12960,287
20230921,101400,174826210,12970,12970,12970,12970,12
20230921,101300,174670570,12960,12960,12960,12960,23
20230921,101200,174372490,12950,12950,12950,12950,0
20230921,101100,174372490,12950,12950,12950,12950,5
20230921,101000,174307740,12960,12960,12960,12960,63
20230921,100900,173491260,12970,12970,12970,12970,10
20230921,100800,173361560,12970,12970,12970,12970,0
20230921,100700,173361560,12970,12970,12970,12970,60
20230921,100600,172583360,12980,12980,12980,12980,0
20230921,100500,172583360,12980,12980,12980,12980,31
20230921,100400,172180980,12990,13000,13000,12990,1456
20230921,100300,153254010,13010,13010,13010,13010,522
20230921,100200,146462790,13010,13010,13010,13010,65
20230921,100100,145617140,13020,13020,13020,13020,1
20230921,100000,145604120,13020,13020,13020,13020,35
20230921,095900,145148420,13020,13020,13020,13020,90
20230921,095800,143976620,13020,13020,13030,13020,475
20230921,095700,137787960,13030,13030,13030,13030,143
20230921,095600,135924670,13050,13050,13050,13050,41
20230921,095500,135389620,13060,13060,13060,13060,107
20230921,095400,133992200,13060,13060,13060,13060,0
20230921,095300,133992200,13060,13040,13060,13040,3
20230921,095200,133953050,13030,13020,13030,13020,49
20230921,095100,133314840,13020,13020,13020,13020,1
20230921,095000,133301820,13010,13010,13010,13010,20
20230921,094900,133041620,13010,13010,13010,13010,0
20230921,094800,133041620,13010,13010,13010,13010,0
20230921,094700,133041620,13010,13010,13010,13010,140
20230921,094600,131220220,13000,13000,13000,13000,53
20230921,094500,130531220,13010,13010,13010,13010,0
20230921,094400,130531220,13010,13010,13010,13000,144
20230921,094300,128658180,13050,13050,13050,13050,1
20230921,094200,128645130,13050,13020,13050,13010,49
20230921,094100,128007360,13050,13080,13080,13050,546
20230921,094000,120882030,13050,13050,13050,13050,17
20230921,093900,120660180,13080,13080,13080,13080,1
20230921,093800,120647100,13080,13080,13080,13080,1
20230921,093700,120634020,13050,13060,13060,13050,102
20230921,093600,119302700,13090,13090,13090,13090,2
20230921,093500,119276520,13090,13090,13090,13090,0
20230921,093400,119276520,13090,13090,13090,13090,1
20230921,093300,119263430,13050,13060,13060,13050,526
20230921,093200,112395940,13100,13100,13100,13100,0
20230921,093100,112395940,13100,13100,13100,13100,71
20230921,093000,111465840,13120,13120,13120,13120,1
20230921,092900,111452720,13140,13140,13140,13140,0
20230921,092800,111452720,13140,13140,13140,13140,0
20230921,092700,111452720,13140,13090,13140,13090,401
20230921,092600,106200790,13050,13050,13070,13040,773
20230921,092500,96108130,13060,13060,13060,13060,19
20230921,092400,95859990,13050,13050,13050,13050,0
20230921,092300,95859990,13050,13030,13050,13030,26
20230921,092200,95520710,13010,13010,13010,13010,1
20230921,092100,95507700,13010,12970,13010,12970,58
20230921,092000,94754660,12970,12990,12990,12970,812
20230921,091900,84215480,12990,12990,12990,12990,99
20230921,091800,82929470,12980,12990,12990,12980,5
20230921,091700,82864550,13010,13030,13030,13010,18
20230921,091600,82630110,13050,12980,13050,12980,11
20230921,091500,82486630,12970,13000,13000,12970,650
20230921,091400,74047430,13000,13000,13000,13000,0
20230921,091300,74047430,13000,13000,13000,13000,4
20230921,091200,73995430,13000,12990,13000,12970,338
20230921,091100,69604860,12970,12990,13000,12970,379
20230921,091000,64681920,12990,12990,13000,12970,401
20230921,090900,59474180,13000,13000,13000,13000,18
20230921,090800,59240180,13090,13020,13090,13000,277
20230921,090700,55632040,13010,13020,13100,13010,1058
20230921,090600,41780240,13000,12990,13000,12950,1062
20230921,090500,27994850,12990,13030,13030,12990,203
20230921,090400,25354760,13040,13040,13040,13040,65
20230921,090300,24507160,13050,13070,13070,13050,55
20230921,090200,23789390,13100,13100,13100,13050,270
20230921,090100,20256430,13170,13090,13170,13090,63
20230921,090000,19430690,13140,13140,13160,13110,1472