KissMeData/246710/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,202100,677476970,12920,12920,12920,12920,257
20230913,202000,677476970,12920,12920,12920,12920,0
20230913,201900,677476970,12920,12920,12920,12920,0
20230913,201800,677476970,12920,12920,12920,12920,0
20230913,201700,677476970,12920,12920,12920,12920,0
20230913,201600,677476970,12920,12920,12920,12920,0
20230913,201500,677476970,12920,12920,12920,12920,0
20230913,201400,677476970,12920,12920,12920,12920,0
20230913,201300,677476970,12920,12920,12920,12920,0
20230913,201200,677476970,12920,12920,12920,12920,0
20230913,201100,677476970,12920,12920,12920,12920,0
20230913,201000,677476970,12920,12920,12920,12920,0
20230913,200900,677476970,12920,12920,12920,12920,0
20230913,200800,677476970,12920,12920,12920,12920,0
20230913,200700,677476970,12920,12920,12920,12920,0
20230913,200600,677476970,12920,12920,12920,12920,0
20230913,200500,677476970,12920,12920,12920,12920,0
20230913,200400,677476970,12920,12920,12920,12920,0
20230913,200300,677476970,12920,12920,12920,12920,0
20230913,200200,677476970,12920,12920,12920,12920,0
20230913,200100,677476970,12920,12920,12920,12920,0
20230913,200000,677476970,12920,12920,12920,12920,0
20230913,195900,677476970,12920,12920,12920,12920,0
20230913,195800,677476970,12920,12920,12920,12920,0
20230913,195700,677476970,12920,12920,12920,12920,0
20230913,195600,677476970,12920,12920,12920,12920,0
20230913,195500,677476970,12920,12920,12920,12920,0
20230913,195400,677476970,12920,12920,12920,12920,0
20230913,195300,677476970,12920,12920,12920,12920,0
20230913,195200,677476970,12920,12920,12920,12920,0
20230913,195100,677476970,12920,12920,12920,12920,257
20230913,195000,677476970,12920,12920,12920,12920,0
20230913,194900,677476970,12920,12920,12920,12920,0
20230913,194800,677476970,12920,12920,12920,12920,0
20230913,194700,677476970,12920,12920,12920,12920,0
20230913,194600,677476970,12920,12920,12920,12920,0
20230913,194500,677476970,12920,12920,12920,12920,0
20230913,194400,677476970,12920,12920,12920,12920,0
20230913,194300,677476970,12920,12920,12920,12920,0
20230913,194200,677476970,12920,12920,12920,12920,0
20230913,194100,677476970,12920,12920,12920,12920,0
20230913,194000,677476970,12920,12920,12920,12920,0
20230913,193900,677476970,12920,12920,12920,12920,0
20230913,193800,677476970,12920,12920,12920,12920,0
20230913,193700,677476970,12920,12920,12920,12920,0
20230913,193600,677476970,12920,12920,12920,12920,0
20230913,193500,677476970,12920,12920,12920,12920,0
20230913,193400,677476970,12920,12920,12920,12920,0
20230913,193300,677476970,12920,12920,12920,12920,0
20230913,193200,677476970,12920,12920,12920,12920,0
20230913,193100,677476970,12920,12920,12920,12920,0
20230913,193000,677476970,12920,12920,12920,12920,0
20230913,192900,677476970,12920,12920,12920,12920,0
20230913,192800,677476970,12920,12920,12920,12920,0
20230913,192700,677476970,12920,12920,12920,12920,0
20230913,192600,677476970,12920,12920,12920,12920,0
20230913,192500,677476970,12920,12920,12920,12920,0
20230913,192400,677476970,12920,12920,12920,12920,0
20230913,192300,677476970,12920,12920,12920,12920,0
20230913,192200,677476970,12920,12920,12920,12920,0
20230913,192100,677476970,12920,12920,12920,12920,257
20230913,192000,677476970,12920,12920,12920,12920,0
20230913,191900,677476970,12920,12920,12920,12920,0
20230913,191800,677476970,12920,12920,12920,12920,0
20230913,191700,677476970,12920,12920,12920,12920,0
20230913,191600,677476970,12920,12920,12920,12920,0
20230913,191500,677476970,12920,12920,12920,12920,0
20230913,191400,677476970,12920,12920,12920,12920,0
20230913,191300,677476970,12920,12920,12920,12920,0
20230913,191200,677476970,12920,12920,12920,12920,0
20230913,191100,677476970,12920,12920,12920,12920,0
20230913,191000,677476970,12920,12920,12920,12920,0
20230913,190900,677476970,12920,12920,12920,12920,0
20230913,190800,677476970,12920,12920,12920,12920,0
20230913,190700,677476970,12920,12920,12920,12920,0
20230913,190600,677476970,12920,12920,12920,12920,0
20230913,190500,677476970,12920,12920,12920,12920,0
20230913,190400,677476970,12920,12920,12920,12920,0
20230913,190300,677476970,12920,12920,12920,12920,0
20230913,190200,677476970,12920,12920,12920,12920,0
20230913,190100,677476970,12920,12920,12920,12920,0
20230913,190000,677476970,12920,12920,12920,12920,0
20230913,185900,677476970,12920,12920,12920,12920,0
20230913,185800,677476970,12920,12920,12920,12920,0
20230913,185700,677476970,12920,12920,12920,12920,0
20230913,185600,677476970,12920,12920,12920,12920,0
20230913,185500,677476970,12920,12920,12920,12920,0
20230913,185400,677476970,12920,12920,12920,12920,0
20230913,185300,677476970,12920,12920,12920,12920,0
20230913,185200,677476970,12920,12920,12920,12920,0
20230913,185100,677476970,12920,12920,12920,12920,257
20230913,185000,677476970,12920,12920,12920,12920,0
20230913,184900,677476970,12920,12920,12920,12920,0
20230913,184800,677476970,12920,12920,12920,12920,0
20230913,184700,677476970,12920,12920,12920,12920,0
20230913,184600,677476970,12920,12920,12920,12920,0
20230913,184500,677476970,12920,12920,12920,12920,0
20230913,184400,677476970,12920,12920,12920,12920,0
20230913,184300,677476970,12920,12920,12920,12920,0
20230913,184200,677476970,12920,12920,12920,12920,0
20230913,184100,677476970,12920,12920,12920,12920,0
20230913,184000,677476970,12920,12920,12920,12920,0
20230913,183900,677476970,12920,12920,12920,12920,0
20230913,183800,677476970,12920,12920,12920,12920,0
20230913,183700,677476970,12920,12920,12920,12920,0
20230913,183600,677476970,12920,12920,12920,12920,0
20230913,183500,677476970,12920,12920,12920,12920,0
20230913,183400,677476970,12920,12920,12920,12920,0
20230913,183300,677476970,12920,12920,12920,12920,0
20230913,183200,677476970,12920,12920,12920,12920,0
20230913,183100,677476970,12920,12920,12920,12920,0
20230913,183000,677476970,12920,12920,12920,12920,0
20230913,182900,677476970,12920,12920,12920,12920,0
20230913,182800,677476970,12920,12920,12920,12920,0
20230913,182700,677476970,12920,12920,12920,12920,0
20230913,182600,677476970,12920,12920,12920,12920,0
20230913,182500,677476970,12920,12920,12920,12920,0
20230913,182400,677476970,12920,12920,12920,12920,0
20230913,182300,677476970,12920,12920,12920,12920,0
20230913,182200,677476970,12920,12920,12920,12920,0
20230913,182100,677476970,12920,12920,12920,12920,257
20230913,182000,677476970,12920,12920,12920,12920,0
20230913,181900,677476970,12920,12920,12920,12920,0
20230913,181800,677476970,12920,12920,12920,12920,0
20230913,181700,677476970,12920,12920,12920,12920,0
20230913,181600,677476970,12920,12920,12920,12920,0
20230913,181500,677476970,12920,12920,12920,12920,0
20230913,181400,677476970,12920,12920,12920,12920,0
20230913,181300,677476970,12920,12920,12920,12920,0
20230913,181200,677476970,12920,12920,12920,12920,0
20230913,181100,677476970,12920,12920,12920,12920,0
20230913,181000,677476970,12920,12920,12920,12920,0
20230913,180900,677476970,12920,12920,12920,12920,0
20230913,180800,677476970,12920,12920,12920,12920,0
20230913,180700,677476970,12920,12920,12920,12920,0
20230913,180600,677476970,12920,12920,12920,12920,0
20230913,180500,677476970,12920,12920,12920,12920,0
20230913,180400,677476970,12920,12920,12920,12920,0
20230913,180300,677476970,12920,12920,12920,12920,0
20230913,180200,677476970,12920,12920,12920,12920,0
20230913,180100,677476970,12920,12920,12920,12920,0
20230913,180000,677476970,12920,12920,12920,12920,0
20230913,175900,677476970,12920,12920,12920,12920,0
20230913,175800,677476970,12920,12920,12920,12920,0
20230913,175700,677476970,12920,12920,12920,12920,0
20230913,175600,677476970,12920,12920,12920,12920,0
20230913,175500,677476970,12920,12920,12920,12920,0
20230913,175400,677476970,12920,12920,12920,12920,0
20230913,175300,677476970,12920,12920,12920,12920,0
20230913,175200,677476970,12920,12920,12920,12920,0
20230913,175100,677476970,12920,12920,12920,12920,257
20230913,175000,677476970,12920,12920,12920,12920,0
20230913,174900,677476970,12920,12920,12920,12920,0
20230913,174800,677476970,12920,12920,12920,12920,0
20230913,174700,677476970,12920,12920,12920,12920,0
20230913,174600,677476970,12920,12920,12920,12920,0
20230913,174500,677476970,12920,12920,12920,12920,0
20230913,174400,677476970,12920,12920,12920,12920,0
20230913,174300,677476970,12920,12920,12920,12920,0
20230913,174200,677476970,12920,12920,12920,12920,0
20230913,174100,677476970,12920,12920,12920,12920,0
20230913,174000,677476970,12920,12920,12920,12920,0
20230913,173900,677476970,12920,12920,12920,12920,0
20230913,173800,677476970,12920,12920,12920,12920,0
20230913,173700,677476970,12920,12920,12920,12920,0
20230913,173600,677476970,12920,12920,12920,12920,0
20230913,173500,677476970,12920,12920,12920,12920,0
20230913,173400,677476970,12920,12920,12920,12920,0
20230913,173300,677476970,12920,12920,12920,12920,0
20230913,173200,677476970,12920,12920,12920,12920,0
20230913,173100,677476970,12920,12920,12920,12920,0
20230913,173000,677476970,12920,12920,12920,12920,0
20230913,172900,677476970,12920,12920,12920,12920,0
20230913,172800,677476970,12920,12920,12920,12920,0
20230913,172700,677476970,12920,12920,12920,12920,0
20230913,172600,677476970,12920,12920,12920,12920,0
20230913,172500,677476970,12920,12920,12920,12920,0
20230913,172400,677476970,12920,12920,12920,12920,0
20230913,172300,677476970,12920,12920,12920,12920,0
20230913,172200,677476970,12920,12920,12920,12920,0
20230913,172100,677476970,12920,12920,12920,12920,257
20230913,172000,677476970,12920,12920,12920,12920,0
20230913,171900,677476970,12920,12920,12920,12920,0
20230913,171800,677476970,12920,12920,12920,12920,0
20230913,171700,677476970,12920,12920,12920,12920,0
20230913,171600,677476970,12920,12920,12920,12920,0
20230913,171500,677476970,12920,12920,12920,12920,0
20230913,171400,677476970,12920,12920,12920,12920,0
20230913,171300,677476970,12920,12920,12920,12920,0
20230913,171200,677476970,12920,12920,12920,12920,0
20230913,171100,677476970,12920,12920,12920,12920,0
20230913,171000,677476970,12920,12920,12920,12920,0
20230913,170900,677476970,12920,12920,12920,12920,0
20230913,170800,677476970,12920,12920,12920,12920,0
20230913,170700,677476970,12920,12920,12920,12920,0
20230913,170600,677476970,12920,12920,12920,12920,0
20230913,170500,677476970,12920,12920,12920,12920,0
20230913,170400,677476970,12920,12920,12920,12920,0
20230913,170300,677476970,12920,12920,12920,12920,0
20230913,170200,677476970,12920,12920,12920,12920,0
20230913,170100,677476970,12920,12920,12920,12920,0
20230913,170000,677476970,12920,12920,12920,12920,0
20230913,165900,677476970,12920,12920,12920,12920,0
20230913,165800,677476970,12920,12920,12920,12920,0
20230913,165700,677476970,12920,12920,12920,12920,0
20230913,165600,677476970,12920,12920,12920,12920,0
20230913,165500,677476970,12920,12920,12920,12920,0
20230913,165400,677476970,12920,12920,12920,12920,0
20230913,165300,677476970,12920,12920,12920,12920,0
20230913,165200,677476970,12920,12920,12920,12920,0
20230913,165100,677476970,12920,12920,12920,12920,257
20230913,165000,677476970,12920,12920,12920,12920,0
20230913,164900,677476970,12920,12920,12920,12920,0
20230913,164800,677476970,12920,12920,12920,12920,0
20230913,164700,677476970,12920,12920,12920,12920,0
20230913,164600,677476970,12920,12920,12920,12920,0
20230913,164500,677476970,12920,12920,12920,12920,0
20230913,164400,677476970,12920,12920,12920,12920,0
20230913,164300,677476970,12920,12920,12920,12920,0
20230913,164200,677476970,12920,12920,12920,12920,0
20230913,164100,677476970,12920,12920,12920,12920,0
20230913,164000,677476970,12920,12920,12920,12920,0
20230913,163900,677476970,12920,12920,12920,12920,0
20230913,163800,677476970,12920,12920,12920,12920,0
20230913,163700,677476970,12920,12920,12920,12920,0
20230913,163600,677476970,12920,12920,12920,12920,0
20230913,163500,677476970,12920,12920,12920,12920,0
20230913,163400,677476970,12920,12920,12920,12920,0
20230913,163300,677476970,12920,12920,12920,12920,0
20230913,163200,677476970,12920,12920,12920,12920,0
20230913,163100,677476970,12920,12920,12920,12920,0
20230913,163000,677476970,12920,12920,12920,12920,0
20230913,162900,677476970,12920,12920,12920,12920,0
20230913,162800,677476970,12920,12920,12920,12920,0
20230913,162700,677476970,12920,12920,12920,12920,0
20230913,162600,677476970,12920,12920,12920,12920,0
20230913,162500,677476970,12920,12920,12920,12920,0
20230913,162400,677476970,12920,12920,12920,12920,0
20230913,162300,677476970,12920,12920,12920,12920,0
20230913,162200,677476970,12920,12920,12920,12920,0
20230913,162100,677476970,12920,12920,12920,12920,257
20230913,162000,677476970,12920,12920,12920,12920,0
20230913,161900,677476970,12920,12920,12920,12920,0
20230913,161800,677476970,12920,12920,12920,12920,0
20230913,161700,677476970,12920,12920,12920,12920,0
20230913,161600,677476970,12920,12920,12920,12920,0
20230913,161500,677476970,12920,12920,12920,12920,0
20230913,161400,677476970,12920,12920,12920,12920,0
20230913,161300,677476970,12920,12920,12920,12920,0
20230913,161200,677476970,12920,12920,12920,12920,0
20230913,161100,677476970,12920,12920,12920,12920,0
20230913,161000,677476970,12920,12920,12920,12920,0
20230913,160900,677476970,12920,12920,12920,12920,0
20230913,160800,677476970,12920,12920,12920,12920,0
20230913,160700,677476970,12920,12920,12920,12920,0
20230913,160600,677476970,12920,12920,12920,12920,0
20230913,160500,677476970,12920,12920,12920,12920,0
20230913,160400,677476970,12920,12920,12920,12920,0
20230913,160300,677476970,12920,12920,12920,12920,0
20230913,160200,677476970,12920,12920,12920,12920,0
20230913,160100,677476970,12920,12920,12920,12920,0
20230913,160000,677476970,12920,12920,12920,12920,0
20230913,155900,677476970,12920,12920,12920,12920,0
20230913,155800,677476970,12920,12920,12920,12920,0
20230913,155700,677476970,12920,12920,12920,12920,0
20230913,155600,677476970,12920,12920,12920,12920,0
20230913,155500,677476970,12920,12920,12920,12920,0
20230913,155400,677476970,12920,12920,12920,12920,0
20230913,155300,677476970,12920,12920,12920,12920,0
20230913,155200,677476970,12920,12920,12920,12920,0
20230913,155100,677476970,12920,12920,12920,12920,257
20230913,155000,677476970,12920,12920,12920,12920,0
20230913,154900,677476970,12920,12920,12920,12920,0
20230913,154800,677476970,12920,12920,12920,12920,0
20230913,154700,677476970,12920,12920,12920,12920,0
20230913,154600,677476970,12920,12920,12920,12920,0
20230913,154500,677476970,12920,12920,12920,12920,0
20230913,154400,677476970,12920,12920,12920,12920,0
20230913,154300,677476970,12920,12920,12920,12920,0
20230913,154200,677476970,12920,12920,12920,12920,0
20230913,154100,677476970,12920,12920,12920,12920,0
20230913,154000,677476970,12920,12920,12920,12920,0
20230913,153900,677476970,12920,12920,12920,12920,0
20230913,153800,677476970,12920,12920,12920,12920,0
20230913,153700,677476970,12920,12920,12920,12920,0
20230913,153600,677476970,12920,12920,12920,12920,0
20230913,153500,677476970,12920,12920,12920,12920,0
20230913,153400,677476970,12920,12920,12920,12920,0
20230913,153300,677476970,12920,12920,12920,12920,0
20230913,153200,677476970,12920,12920,12920,12920,0
20230913,153100,677476970,12920,12920,12920,12920,0
20230913,153000,677476970,12920,12920,12920,12920,257
20230913,152900,674156530,12970,12970,12970,12970,0
20230913,152800,674156530,12970,12970,12970,12970,0
20230913,152700,674156530,12970,12970,12970,12970,0
20230913,152600,674156530,12970,12970,12970,12970,0
20230913,152500,674156530,12970,12970,12970,12970,0
20230913,152400,674156530,12970,12970,12970,12970,0
20230913,152300,674156530,12970,12970,12970,12970,0
20230913,152200,674156530,12970,12970,12970,12970,0
20230913,152100,674156530,12970,12970,12970,12970,0
20230913,152000,674156530,12970,12970,12970,12970,0
20230913,151900,674156530,12970,12910,12970,12910,606
20230913,151800,666310490,12910,12910,12910,12910,187
20230913,151700,663896320,12910,12910,12910,12910,194
20230913,151600,661391780,12910,12910,12920,12910,954
20230913,151500,649075570,12910,12910,12910,12910,388
20230913,151400,644066490,12910,12910,12910,12910,187
20230913,151300,641652320,12910,12910,12920,12910,213
20230913,151200,638902380,12910,12910,12920,12910,249
20230913,151100,635687780,12920,12910,12920,12910,129
20230913,151000,634022340,12920,12920,12920,12910,272
20230913,150900,630509360,12920,12920,12920,12920,38
20230913,150800,630018400,12920,12920,12920,12920,0
20230913,150700,630018400,12920,12920,12920,12920,1
20230913,150600,630005480,12920,12920,12920,12920,0
20230913,150500,630005480,12920,12920,12920,12920,0
20230913,150400,630005480,12920,12920,12920,12920,0
20230913,150300,630005480,12920,12920,12920,12920,1
20230913,150200,629992560,12940,12950,12950,12940,101
20230913,150100,628685610,12950,12950,12950,12950,0
20230913,150000,628685610,12950,12950,12950,12950,1
20230913,145900,628672660,12920,12920,12920,12920,0
20230913,145800,628672660,12920,12920,12920,12920,192
20230913,145700,626192020,12910,12910,12910,12910,0
20230913,145600,626192020,12910,12910,12910,12910,1029
20230913,145500,612907630,12910,12910,12910,12910,154
20230913,145400,610919490,12920,12910,12920,12910,662
20230913,145300,602372990,12910,12910,12910,12910,0
20230913,145200,602372990,12910,12910,12910,12910,2000
20230913,145100,576552990,12900,12910,12910,12900,1763
20230913,145000,553809160,12910,12910,12910,12910,167
20230913,144900,551653190,12910,12910,12910,12910,0
20230913,144800,551653190,12910,12910,12910,12910,0
20230913,144700,551653190,12910,12910,12910,12910,947
20230913,144600,539427420,12920,12920,12920,12920,20
20230913,144500,539169020,12920,12920,12920,12920,0
20230913,144400,539169020,12920,12920,12930,12920,497
20230913,144300,532747760,12920,12930,12930,12920,18
20230913,144200,532515160,12930,12930,12930,12930,2
20230913,144100,532489300,12930,12930,12930,12930,0
20230913,144000,532489300,12930,12930,12930,12930,2
20230913,143900,532463440,12920,12940,12940,12920,156
20230913,143800,530447040,12970,12970,12970,12970,0
20230913,143700,530447040,12970,12970,12970,12970,0
20230913,143600,530447040,12970,12970,12970,12970,0
20230913,143500,530447040,12970,12970,12970,12970,1
20230913,143400,530434070,12910,12910,12910,12910,0
20230913,143300,530434070,12910,12910,12910,12910,0
20230913,143200,530434070,12910,12920,12920,12910,601
20230913,143100,522675150,12920,12920,12920,12920,8
20230913,143000,522571790,12920,12920,12920,12910,112
20230913,142900,521124800,12920,12930,12930,12920,286
20230913,142800,517429540,12930,12930,12930,12930,1
20230913,142700,517416610,12930,12930,12930,12930,0
20230913,142600,517416610,12930,12940,12940,12930,58
20230913,142500,516666660,12940,12940,12940,12940,3
20230913,142400,516627840,12940,12940,12940,12940,0
20230913,142300,516627840,12940,12940,12940,12940,0
20230913,142200,516627840,12940,12940,12940,12940,0
20230913,142100,516627840,12940,12940,12940,12940,0
20230913,142000,516627840,12940,12940,12940,12940,0
20230913,141900,516627840,12940,12940,12940,12940,104
20230913,141800,515282080,12970,12970,12970,12970,80
20230913,141700,514244480,12970,12970,12970,12970,3
20230913,141600,514205570,12970,12960,12970,12960,138
20230913,141500,512417020,12940,12940,12940,12940,0
20230913,141400,512417020,12940,12940,12940,12940,0
20230913,141300,512417020,12940,12940,12940,12940,0
20230913,141200,512417020,12940,12940,12940,12940,0
20230913,141100,512417020,12940,12940,12940,12940,0
20230913,141000,512417020,12940,12940,12940,12940,0
20230913,140900,512417020,12940,12940,12940,12940,0
20230913,140800,512417020,12940,12940,12940,12940,0
20230913,140700,512417020,12940,12940,12940,12940,0
20230913,140600,512417020,12940,12940,12940,12940,0
20230913,140500,512417020,12940,12940,12940,12940,1
20230913,140400,512404080,12950,12950,12950,12950,0
20230913,140300,512404080,12950,12950,12950,12950,44
20230913,140200,511834280,12950,12950,12950,12950,0
20230913,140100,511834280,12950,12950,12950,12950,2
20230913,140000,511808380,12960,12960,12960,12960,0
20230913,135900,511808380,12960,12960,12960,12960,0
20230913,135800,511808380,12960,12960,12960,12960,0
20230913,135700,511808380,12960,12960,12960,12960,0
20230913,135600,511808380,12960,12960,12960,12960,0
20230913,135500,511808380,12960,12960,12960,12960,0
20230913,135400,511808380,12960,12960,12960,12960,0
20230913,135300,511808380,12960,12960,12960,12960,1
20230913,135200,511795420,12900,12900,12900,12900,0
20230913,135100,511795420,12900,12900,12900,12900,0
20230913,135000,511795420,12900,12950,12950,12900,12000
20230913,134900,356815250,12950,12970,12970,12950,80
20230913,134800,355779220,12980,12980,12980,12980,0
20230913,134700,355779220,12980,12980,12980,12980,0
20230913,134600,355779220,12980,12980,12980,12980,1
20230913,134500,355766240,12980,12980,12980,12980,5
20230913,134400,355701340,12940,12940,12940,12940,0
20230913,134300,355701340,12940,12950,12950,12940,1200
20230913,134200,340172540,12960,12960,12960,12960,0
20230913,134100,340172540,12960,12960,12960,12960,0
20230913,134000,340172540,12960,12960,12960,12960,0
20230913,133900,340172540,12960,12960,12960,12960,6
20230913,133800,340094780,12960,12960,12960,12960,0
20230913,133700,340094780,12960,12960,12960,12960,104
20230913,133600,338746940,12960,12960,12960,12960,7
20230913,133500,338656220,12950,12950,12950,12950,0
20230913,133400,338656220,12950,12950,12950,12950,0
20230913,133300,338656220,12950,12950,12950,12950,0
20230913,133200,338656220,12950,12950,12950,12950,212
20230913,133100,335910820,12960,12960,12960,12960,0
20230913,133000,335910820,12960,12960,12960,12960,5
20230913,132900,335846020,12960,12960,12960,12960,0
20230913,132800,335846020,12960,12960,12960,12960,0
20230913,132700,335846020,12960,12960,12960,12960,0
20230913,132600,335846020,12960,12960,12960,12960,0
20230913,132500,335846020,12960,12960,12960,12960,1
20230913,132400,335833060,12940,12940,12940,12940,0
20230913,132300,335833060,12940,12940,12940,12940,0
20230913,132200,335833060,12940,12940,12940,12940,0
20230913,132100,335833060,12940,12940,12940,12940,0
20230913,132000,335833060,12940,12940,12940,12940,0
20230913,131900,335833060,12940,12940,12940,12940,600
20230913,131800,328069060,12980,12980,12980,12980,0
20230913,131700,328069060,12980,12980,12980,12980,0
20230913,131600,328069060,12980,12980,12980,12980,0
20230913,131500,328069060,12980,12980,12980,12980,0
20230913,131400,328069060,12980,12980,12980,12980,0
20230913,131300,328069060,12980,12980,12980,12980,0
20230913,131200,328069060,12980,12980,12980,12980,0
20230913,131100,328069060,12980,12980,12980,12980,0
20230913,131000,328069060,12980,12980,12980,12980,0
20230913,130900,328069060,12980,12980,12980,12980,7
20230913,130800,327978200,12950,12940,12950,12940,100
20230913,130700,326683210,12950,12950,12950,12950,0
20230913,130600,326683210,12950,12950,12950,12950,0
20230913,130500,326683210,12950,12950,12950,12950,7
20230913,130400,326592560,12950,12950,12950,12950,1624
20230913,130300,305561760,12960,12950,12960,12950,14
20230913,130200,305380450,12960,12960,12960,12960,17
20230913,130100,305160130,12970,12970,12970,12970,0
20230913,130000,305160130,12970,12970,12970,12970,5
20230913,125900,305095280,12960,12960,12960,12960,0
20230913,125800,305095280,12960,12960,12960,12960,2
20230913,125700,305069360,12960,12960,12960,12960,24
20230913,125600,304758320,12950,12950,12950,12950,0
20230913,125500,304758320,12950,12950,12950,12950,0
20230913,125400,304758320,12950,12950,12950,12950,0
20230913,125300,304758320,12950,12950,12950,12950,40
20230913,125200,304240320,12960,12960,12960,12960,0
20230913,125100,304240320,12960,12950,12960,12950,140
20230913,125000,302427310,12950,12950,12950,12950,0
20230913,124900,302427310,12950,12950,12950,12950,111
20230913,124800,300989860,12950,12950,12950,12950,51
20230913,124700,300329410,12960,12960,12960,12960,626
20230913,124600,292216450,12960,12960,12960,12960,102
20230913,124500,290894530,12970,12970,12970,12970,201
20230913,124400,288287560,12970,12980,12980,12970,210
20230913,124300,285563760,12970,12970,12970,12970,0
20230913,124200,285563760,12970,12970,12970,12970,0
20230913,124100,285563760,12970,12970,12970,12970,0
20230913,124000,285563760,12970,12970,12970,12970,19
20230913,123900,285317330,12970,12970,12970,12970,50
20230913,123800,284668830,12970,12970,12970,12970,1
20230913,123700,284655860,12990,12990,12990,12990,198
20230913,123600,282083840,12990,12990,12990,12990,0
20230913,123500,282083840,12990,12990,12990,12990,0
20230913,123400,282083840,12990,12990,12990,12990,0
20230913,123300,282083840,12990,12990,12990,12990,0
20230913,123200,282083840,12990,13000,13000,12990,15
20230913,123100,281888980,13000,13000,13000,13000,0
20230913,123000,281888980,13000,13000,13000,13000,0
20230913,122900,281888980,13000,13000,13000,13000,0
20230913,122800,281888980,13000,13000,13000,13000,10
20230913,122700,281758980,13000,13000,13000,13000,0
20230913,122600,281758980,13000,13000,13000,13000,0
20230913,122500,281758980,13000,13000,13000,13000,0
20230913,122400,281758980,13000,13000,13000,13000,0
20230913,122300,281758980,13000,13000,13000,13000,0
20230913,122200,281758980,13000,13000,13000,13000,0
20230913,122100,281758980,13000,13000,13000,13000,5
20230913,122000,281693980,13000,13000,13000,13000,6
20230913,121900,281615980,13000,13000,13000,13000,1
20230913,121800,281602980,12960,12960,12960,12960,11
20230913,121700,281460420,12950,12950,12950,12950,20
20230913,121600,281201420,12950,12950,12950,12950,0
20230913,121500,281201420,12950,12950,12950,12950,1
20230913,121400,281188470,12960,12960,12960,12960,0
20230913,121300,281188470,12960,12960,12960,12960,0
20230913,121200,281188470,12960,12950,12960,12940,142
20230913,121100,279350080,12950,12950,12950,12950,0
20230913,121000,279350080,12950,12950,12950,12950,0
20230913,120900,279350080,12950,12950,12950,12950,0
20230913,120800,279350080,12950,12950,12950,12950,1
20230913,120700,279337130,12950,12950,12950,12950,0
20230913,120600,279337130,12950,12950,12950,12950,21
20230913,120500,279065180,12950,12950,12950,12950,22
20230913,120400,278780280,12950,12950,12950,12950,50
20230913,120300,278132780,12960,12960,12960,12960,0
20230913,120200,278132780,12960,12960,12960,12960,4
20230913,120100,278080940,12960,12960,12960,12960,34
20230913,120000,277640300,12960,12990,12990,12960,150
20230913,115900,275696180,12960,12980,12980,12960,20
20230913,115800,275436960,13000,13000,13000,13000,0
20230913,115700,275436960,13000,13000,13000,13000,0
20230913,115600,275436960,13000,13000,13000,13000,0
20230913,115500,275436960,13000,13000,13000,13000,0
20230913,115400,275436960,13000,13000,13000,13000,202
20230913,115300,272810960,13000,13000,13000,13000,0
20230913,115200,272810960,13000,13000,13000,13000,0
20230913,115100,272810960,13000,13000,13000,13000,0
20230913,115000,272810960,13000,13000,13000,13000,99
20230913,114900,271523960,13000,13000,13000,13000,1
20230913,114800,271510960,12950,12950,12950,12950,0
20230913,114700,271510960,12950,12950,12950,12950,299
20230913,114600,267638910,12940,12940,12940,12940,0
20230913,114500,267638910,12940,12940,12940,12940,0
20230913,114400,267638910,12940,12940,12940,12940,0
20230913,114300,267638910,12940,12940,12940,12940,0
20230913,114200,267638910,12940,12940,12940,12940,1
20230913,114100,267625970,12940,12940,12940,12940,0
20230913,114000,267625970,12940,12940,12940,12940,0
20230913,113900,267625970,12940,12940,12940,12940,0
20230913,113800,267625970,12940,12940,12940,12940,0
20230913,113700,267625970,12940,12940,12940,12940,46
20230913,113600,267030730,12940,12940,12940,12940,0
20230913,113500,267030730,12940,12940,12940,12940,0
20230913,113400,267030730,12940,12940,12940,12940,8
20230913,113300,266927210,12950,12950,12950,12950,1
20230913,113200,266914260,12930,12930,12930,12930,0
20230913,113100,266914260,12930,12930,12930,12930,150
20230913,113000,264974760,12930,12930,12930,12930,0
20230913,112900,264974760,12930,12930,12930,12930,9
20230913,112800,264858390,12930,12940,12940,12930,783
20230913,112700,254727120,12940,12950,12950,12940,39
20230913,112600,254222440,12950,12950,12950,12950,0
20230913,112500,254222440,12950,12950,12950,12950,0
20230913,112400,254222440,12950,12950,12950,12950,1
20230913,112300,254209490,12950,12950,12950,12940,233
20230913,112200,251192500,12950,12950,12950,12950,984
20230913,112100,238449700,12960,12960,12960,12960,0
20230913,112000,238449700,12960,12960,12960,12960,1
20230913,111900,238436740,13000,13000,13000,13000,1
20230913,111800,238423740,12960,12960,12960,12960,0
20230913,111700,238423740,12960,12960,12960,12960,0
20230913,111600,238423740,12960,12960,12960,12960,0
20230913,111500,238423740,12960,12960,12960,12960,0
20230913,111400,238423740,12960,12970,12970,12960,294
20230913,111300,234613490,12960,12970,12970,12960,250
20230913,111200,231373380,12960,12960,12960,12960,0
20230913,111100,231373380,12960,12960,12960,12960,0
20230913,111000,231373380,12960,12970,12970,12960,140
20230913,110900,229558240,12970,12970,12970,12970,250
20230913,110800,226315740,12990,12990,12990,12990,0
20230913,110700,226315740,12990,12990,12990,12990,0
20230913,110600,226315740,12990,12990,12990,12990,0
20230913,110500,226315740,12990,12990,12990,12990,0
20230913,110400,226315740,12990,12990,12990,12990,0
20230913,110300,226315740,12990,12990,12990,12990,18
20230913,110200,226081920,12990,12990,12990,12990,2
20230913,110100,226055940,12990,12970,12990,12970,2
20230913,110000,226029980,12960,12960,12960,12960,0
20230913,105900,226029980,12960,12960,12960,12960,110
20230913,105800,224604380,12960,12960,12960,12960,0
20230913,105700,224604380,12960,12970,12970,12960,250
20230913,105600,221363020,12970,12970,12970,12970,10
20230913,105500,221233320,12970,12970,12970,12970,75
20230913,105400,220260570,12970,12960,12970,12960,216
20230913,105300,217461140,12960,12960,12960,12960,160
20230913,105200,215387540,12970,12970,12970,12960,41
20230913,105100,214856060,12970,12970,12970,12970,0
20230913,105000,214856060,12970,12970,12970,12970,58
20230913,104900,214103800,12970,12970,12970,12970,100
20230913,104800,212806800,12960,12990,12990,12960,810
20230913,104700,202308040,12990,12990,12990,12990,1
20230913,104600,202295050,12950,12970,12970,12950,373
20230913,104500,197461630,12960,12960,12960,12960,0
20230913,104400,197461630,12960,12970,12970,12960,1363
20230913,104300,179786970,12980,12980,12990,12980,271
20230913,104200,176269250,12990,13000,13000,12990,47
20230913,104100,175658380,13040,13040,13040,13040,0
20230913,104000,175658380,13040,13040,13040,13040,0
20230913,103900,175658380,13040,13040,13040,13040,0
20230913,103800,175658380,13040,13040,13040,13040,1
20230913,103700,175645340,13010,12980,13040,12980,925
20230913,103600,163638580,12980,12990,12990,12980,160
20230913,103500,161560230,12990,13000,13000,12990,988
20230913,103400,148724120,13000,13000,13000,13000,0
20230913,103300,148724120,13000,13000,13000,13000,0
20230913,103200,148724120,13000,13000,13000,13000,247
20230913,103100,145513120,13000,13000,13000,13000,171
20230913,103000,143290120,13010,13010,13010,13010,216
20230913,102900,140479960,13010,13010,13010,13010,0
20230913,102800,140479960,13010,13020,13020,13010,874
20230913,102700,129107690,13020,13030,13030,13020,270
20230913,102600,125589660,13030,13040,13040,13030,12
20230913,102500,125433280,13040,13040,13040,13040,19
20230913,102400,125185520,13030,13030,13030,13030,7
20230913,102300,125094310,13030,13030,13030,13030,168
20230913,102200,122905270,13030,13040,13040,13030,401
20230913,102100,117677740,13050,13070,13070,13050,554
20230913,102000,110444090,13140,13140,13140,13140,0
20230913,101900,110444090,13140,13140,13140,13140,0
20230913,101800,110444090,13140,13140,13140,13140,0
20230913,101700,110444090,13140,13070,13140,13070,22
20230913,101600,110156410,13070,13070,13070,13070,20
20230913,101500,109895010,13070,13070,13070,13070,0
20230913,101400,109895010,13070,13070,13070,13070,7
20230913,101300,109803520,13070,13070,13070,13070,0
20230913,101200,109803520,13070,13070,13070,13070,0
20230913,101100,109803520,13070,13070,13070,13070,0
20230913,101000,109803520,13070,13080,13080,13070,100
20230913,100900,108496510,13160,13160,13160,13160,0
20230913,100800,108496510,13160,13160,13160,13160,0
20230913,100700,108496510,13160,13160,13160,13160,0
20230913,100600,108496510,13160,13160,13160,13160,0
20230913,100500,108496510,13160,13160,13160,13160,0
20230913,100400,108496510,13160,13160,13160,13160,0
20230913,100300,108496510,13160,13160,13160,13160,0
20230913,100200,108496510,13160,13160,13160,13160,0
20230913,100100,108496510,13160,13160,13160,13160,0
20230913,100000,108496510,13160,13160,13160,13160,1
20230913,095900,108483350,13070,13080,13080,13070,16
20230913,095800,108274100,13190,13190,13190,13190,0
20230913,095700,108274100,13190,13190,13190,13190,0
20230913,095600,108274100,13190,13190,13190,13190,0
20230913,095500,108274100,13190,13190,13190,13190,0
20230913,095400,108274100,13190,13070,13190,13070,200
20230913,095300,105648390,13070,13070,13070,13070,0
20230913,095200,105648390,13070,13070,13070,13070,0
20230913,095100,105648390,13070,13070,13070,13070,0
20230913,095000,105648390,13070,13080,13080,13070,100
20230913,094900,104340890,13070,13070,13070,13070,0
20230913,094800,104340890,13070,13070,13070,13070,0
20230913,094700,104340890,13070,13070,13070,13070,78
20230913,094600,103321430,13070,13070,13070,13070,77
20230913,094500,102315040,13070,13070,13070,13070,0
20230913,094400,102315040,13070,13070,13070,13070,0
20230913,094300,102315040,13070,13070,13070,13070,76
20230913,094200,101321720,13200,13200,13200,13200,0
20230913,094100,101321720,13200,13200,13200,13200,0
20230913,094000,101321720,13200,13190,13200,13190,2
20230913,093900,101295330,13030,13030,13030,13030,2
20230913,093800,101269270,13030,13040,13040,13030,3
20230913,093700,101230170,13010,13010,13010,13010,0
20230913,093600,101230170,13010,13070,13070,13010,8
20230913,093500,101125890,13100,13100,13100,13100,90
20230913,093400,99946890,13100,13100,13100,13100,10
20230913,093300,99815890,13090,13090,13090,13090,10
20230913,093200,99684990,13090,13090,13090,13090,0
20230913,093100,99684990,13090,13090,13090,13090,1
20230913,093000,99671900,13090,13090,13090,13090,4
20230913,092900,99619540,13090,13090,13090,13090,3
20230913,092800,99580270,13090,13090,13090,13090,1
20230913,092700,99567180,13010,13010,13010,13010,0
20230913,092600,99567180,13010,13010,13010,13010,0
20230913,092500,99567180,13010,13010,13010,13010,0
20230913,092400,99567180,13010,13010,13010,13000,186
20230913,092300,97147380,13010,13000,13010,12990,338
20230913,092200,92756510,13000,13000,13000,13000,11
20230913,092100,92613510,13000,13020,13020,13000,589
20230913,092000,84954390,13030,13040,13040,13030,254
20230913,091900,81644130,13040,13040,13040,13040,2
20230913,091800,81618050,13050,13030,13190,13000,579
20230913,091700,74084500,13010,13060,13060,13010,1301
20230913,091600,57123330,13060,13060,13060,13060,68
20230913,091500,56235250,13060,13060,13060,13060,80
20230913,091400,55190450,13060,13070,13070,13060,954
20230913,091300,42731010,13070,13100,13100,13070,36
20230913,091200,42260350,13090,13110,13110,13090,186
20230913,091100,39823550,13110,13110,13110,13110,1
20230913,091000,39810440,13100,13080,13100,13080,2
20230913,090900,39784260,13080,13070,13080,13070,2
20230913,090800,39758110,13060,13050,13070,13050,401
20230913,090700,34520150,13080,13070,13080,13030,739
20230913,090600,24867810,13040,13080,13080,13030,287
20230913,090500,21123810,13080,13130,13130,13080,895
20230913,090400,9393470,13130,13140,13140,13130,344
20230913,090300,4874740,13130,13130,13140,13130,115
20230913,090200,3363670,13140,13150,13150,13140,17
20230913,090100,3140150,13150,13150,13150,13150,1
20230913,090000,3127000,13250,13250,13250,13250,236