KissMeData/042000/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191200,685070870,12340,12340,12340,12340,732
20230914,191100,685070870,12340,12340,12340,12340,0
20230914,191000,685070870,12340,12340,12340,12340,0
20230914,190900,685070870,12340,12340,12340,12340,0
20230914,190800,685070870,12340,12340,12340,12340,0
20230914,190700,685070870,12340,12340,12340,12340,0
20230914,190600,685070870,12340,12340,12340,12340,0
20230914,190500,685070870,12340,12340,12340,12340,0
20230914,190400,685070870,12340,12340,12340,12340,0
20230914,190300,685070870,12340,12340,12340,12340,0
20230914,190200,685070870,12340,12340,12340,12340,0
20230914,190100,685070870,12340,12340,12340,12340,0
20230914,190000,685070870,12340,12340,12340,12340,0
20230914,185900,685070870,12340,12340,12340,12340,0
20230914,185800,685070870,12340,12340,12340,12340,0
20230914,185700,685070870,12340,12340,12340,12340,0
20230914,185600,685070870,12340,12340,12340,12340,0
20230914,185500,685070870,12340,12340,12340,12340,0
20230914,185400,685070870,12340,12340,12340,12340,0
20230914,185300,685070870,12340,12340,12340,12340,0
20230914,185200,685070870,12340,12340,12340,12340,0
20230914,185100,685070870,12340,12340,12340,12340,0
20230914,185000,685070870,12340,12340,12340,12340,0
20230914,184900,685070870,12340,12340,12340,12340,0
20230914,184800,685070870,12340,12340,12340,12340,0
20230914,184700,685070870,12340,12340,12340,12340,0
20230914,184600,685070870,12340,12340,12340,12340,0
20230914,184500,685070870,12340,12340,12340,12340,0
20230914,184400,685070870,12340,12340,12340,12340,0
20230914,184300,685070870,12340,12340,12340,12340,0
20230914,184200,685070870,12340,12340,12340,12340,732
20230914,184100,685070870,12340,12340,12340,12340,0
20230914,184000,685070870,12340,12340,12340,12340,0
20230914,183900,685070870,12340,12340,12340,12340,0
20230914,183800,685070870,12340,12340,12340,12340,0
20230914,183700,685070870,12340,12340,12340,12340,0
20230914,183600,685070870,12340,12340,12340,12340,0
20230914,183500,685070870,12340,12340,12340,12340,0
20230914,183400,685070870,12340,12340,12340,12340,0
20230914,183300,685070870,12340,12340,12340,12340,0
20230914,183200,685070870,12340,12340,12340,12340,0
20230914,183100,685070870,12340,12340,12340,12340,0
20230914,183000,685070870,12340,12340,12340,12340,0
20230914,182900,685070870,12340,12340,12340,12340,0
20230914,182800,685070870,12340,12340,12340,12340,0
20230914,182700,685070870,12340,12340,12340,12340,0
20230914,182600,685070870,12340,12340,12340,12340,0
20230914,182500,685070870,12340,12340,12340,12340,0
20230914,182400,685070870,12340,12340,12340,12340,0
20230914,182300,685070870,12340,12340,12340,12340,0
20230914,182200,685070870,12340,12340,12340,12340,0
20230914,182100,685070870,12340,12340,12340,12340,0
20230914,182000,685070870,12340,12340,12340,12340,0
20230914,181900,685070870,12340,12340,12340,12340,0
20230914,181800,685070870,12340,12340,12340,12340,0
20230914,181700,685070870,12340,12340,12340,12340,0
20230914,181600,685070870,12340,12340,12340,12340,0
20230914,181500,685070870,12340,12340,12340,12340,0
20230914,181400,685070870,12340,12340,12340,12340,0
20230914,181300,685070870,12340,12340,12340,12340,0
20230914,181200,685070870,12340,12340,12340,12340,732
20230914,181100,685070870,12340,12340,12340,12340,0
20230914,181000,685070870,12340,12340,12340,12340,0
20230914,180900,685070870,12340,12340,12340,12340,0
20230914,180800,685070870,12340,12340,12340,12340,0
20230914,180700,685070870,12340,12340,12340,12340,0
20230914,180600,685070870,12340,12340,12340,12340,0
20230914,180500,685070870,12340,12340,12340,12340,0
20230914,180400,685070870,12340,12340,12340,12340,0
20230914,180300,685070870,12340,12340,12340,12340,0
20230914,180200,685070870,12340,12340,12340,12340,0
20230914,180100,685070870,12340,12340,12340,12340,0
20230914,180000,685070870,12340,12340,12340,12340,0
20230914,175900,685070870,12340,12340,12340,12340,0
20230914,175800,685070870,12340,12340,12340,12340,0
20230914,175700,685070870,12340,12340,12340,12340,0
20230914,175600,685070870,12340,12340,12340,12340,0
20230914,175500,685070870,12340,12340,12340,12340,0
20230914,175400,685070870,12340,12340,12340,12340,0
20230914,175300,685070870,12340,12340,12340,12340,0
20230914,175200,685070870,12340,12340,12340,12340,0
20230914,175100,685070870,12340,12340,12340,12340,0
20230914,175000,685070870,12340,12340,12340,12340,0
20230914,174900,685070870,12340,12340,12340,12340,0
20230914,174800,685070870,12340,12340,12340,12340,0
20230914,174700,685070870,12340,12340,12340,12340,0
20230914,174600,685070870,12340,12340,12340,12340,0
20230914,174500,685070870,12340,12340,12340,12340,0
20230914,174400,685070870,12340,12340,12340,12340,0
20230914,174300,685070870,12340,12340,12340,12340,0
20230914,174200,685070870,12340,12340,12340,12340,732
20230914,174100,685070870,12340,12340,12340,12340,0
20230914,174000,685070870,12340,12340,12340,12340,0
20230914,173900,685070870,12340,12340,12340,12340,0
20230914,173800,685070870,12340,12340,12340,12340,0
20230914,173700,685070870,12340,12340,12340,12340,0
20230914,173600,685070870,12340,12340,12340,12340,0
20230914,173500,685070870,12340,12340,12340,12340,0
20230914,173400,685070870,12340,12340,12340,12340,0
20230914,173300,685070870,12340,12340,12340,12340,0
20230914,173200,685070870,12340,12340,12340,12340,0
20230914,173100,685070870,12340,12340,12340,12340,0
20230914,173000,685070870,12340,12340,12340,12340,0
20230914,172900,685070870,12340,12340,12340,12340,0
20230914,172800,685070870,12340,12340,12340,12340,0
20230914,172700,685070870,12340,12340,12340,12340,0
20230914,172600,685070870,12340,12340,12340,12340,0
20230914,172500,685070870,12340,12340,12340,12340,0
20230914,172400,685070870,12340,12340,12340,12340,0
20230914,172300,685070870,12340,12340,12340,12340,0
20230914,172200,685070870,12340,12340,12340,12340,0
20230914,172100,685070870,12340,12340,12340,12340,0
20230914,172000,685070870,12340,12340,12340,12340,0
20230914,171900,685070870,12340,12340,12340,12340,0
20230914,171800,685070870,12340,12340,12340,12340,0
20230914,171700,685070870,12340,12340,12340,12340,0
20230914,171600,685070870,12340,12340,12340,12340,0
20230914,171500,685070870,12340,12340,12340,12340,0
20230914,171400,685070870,12340,12340,12340,12340,0
20230914,171300,685070870,12340,12340,12340,12340,0
20230914,171200,685070870,12340,12340,12340,12340,732
20230914,171100,685070870,12340,12340,12340,12340,0
20230914,171000,685070870,12340,12340,12340,12340,0
20230914,170900,685070870,12340,12340,12340,12340,0
20230914,170800,685070870,12340,12340,12340,12340,0
20230914,170700,685070870,12340,12340,12340,12340,0
20230914,170600,685070870,12340,12340,12340,12340,0
20230914,170500,685070870,12340,12340,12340,12340,0
20230914,170400,685070870,12340,12340,12340,12340,0
20230914,170300,685070870,12340,12340,12340,12340,0
20230914,170200,685070870,12340,12340,12340,12340,0
20230914,170100,685070870,12340,12340,12340,12340,0
20230914,170000,685070870,12340,12340,12340,12340,0
20230914,165900,685070870,12340,12340,12340,12340,0
20230914,165800,685070870,12340,12340,12340,12340,0
20230914,165700,685070870,12340,12340,12340,12340,0
20230914,165600,685070870,12340,12340,12340,12340,0
20230914,165500,685070870,12340,12340,12340,12340,0
20230914,165400,685070870,12340,12340,12340,12340,0
20230914,165300,685070870,12340,12340,12340,12340,0
20230914,165200,685070870,12340,12340,12340,12340,0
20230914,165100,685070870,12340,12340,12340,12340,0
20230914,165000,685070870,12340,12340,12340,12340,0
20230914,164900,685070870,12340,12340,12340,12340,0
20230914,164800,685070870,12340,12340,12340,12340,0
20230914,164700,685070870,12340,12340,12340,12340,0
20230914,164600,685070870,12340,12340,12340,12340,0
20230914,164500,685070870,12340,12340,12340,12340,0
20230914,164400,685070870,12340,12340,12340,12340,0
20230914,164300,685070870,12340,12340,12340,12340,0
20230914,164200,685070870,12340,12340,12340,12340,732
20230914,164100,685070870,12340,12340,12340,12340,0
20230914,164000,685070870,12340,12340,12340,12340,0
20230914,163900,685070870,12340,12340,12340,12340,0
20230914,163800,685070870,12340,12340,12340,12340,0
20230914,163700,685070870,12340,12340,12340,12340,0
20230914,163600,685070870,12340,12340,12340,12340,0
20230914,163500,685070870,12340,12340,12340,12340,0
20230914,163400,685070870,12340,12340,12340,12340,0
20230914,163300,685070870,12340,12340,12340,12340,0
20230914,163200,685070870,12340,12340,12340,12340,0
20230914,163100,685070870,12340,12340,12340,12340,0
20230914,163000,685070870,12340,12340,12340,12340,0
20230914,162900,685070870,12340,12340,12340,12340,0
20230914,162800,685070870,12340,12340,12340,12340,0
20230914,162700,685070870,12340,12340,12340,12340,0
20230914,162600,685070870,12340,12340,12340,12340,0
20230914,162500,685070870,12340,12340,12340,12340,0
20230914,162400,685070870,12340,12340,12340,12340,0
20230914,162300,685070870,12340,12340,12340,12340,0
20230914,162200,685070870,12340,12340,12340,12340,0
20230914,162100,685070870,12340,12340,12340,12340,0
20230914,162000,685070870,12340,12340,12340,12340,0
20230914,161900,685070870,12340,12340,12340,12340,0
20230914,161800,685070870,12340,12340,12340,12340,0
20230914,161700,685070870,12340,12340,12340,12340,0
20230914,161600,685070870,12340,12340,12340,12340,0
20230914,161500,685070870,12340,12340,12340,12340,0
20230914,161400,685070870,12340,12340,12340,12340,0
20230914,161300,685070870,12340,12340,12340,12340,0
20230914,161200,685070870,12340,12340,12340,12340,732
20230914,161100,685070870,12340,12340,12340,12340,0
20230914,161000,685070870,12340,12340,12340,12340,0
20230914,160900,685070870,12340,12340,12340,12340,0
20230914,160800,685070870,12340,12340,12340,12340,0
20230914,160700,685070870,12340,12340,12340,12340,0
20230914,160600,685070870,12340,12340,12340,12340,0
20230914,160500,685070870,12340,12340,12340,12340,0
20230914,160400,685070870,12340,12340,12340,12340,0
20230914,160300,685070870,12340,12340,12340,12340,0
20230914,160200,685070870,12340,12340,12340,12340,0
20230914,160100,685070870,12340,12340,12340,12340,0
20230914,160000,685070870,12340,12340,12340,12340,0
20230914,155900,685070870,12340,12340,12340,12340,0
20230914,155800,685070870,12340,12340,12340,12340,0
20230914,155700,685070870,12340,12340,12340,12340,0
20230914,155600,685070870,12340,12340,12340,12340,0
20230914,155500,685070870,12340,12340,12340,12340,0
20230914,155400,685070870,12340,12340,12340,12340,0
20230914,155300,685070870,12340,12340,12340,12340,0
20230914,155200,685070870,12340,12340,12340,12340,0
20230914,155100,685070870,12340,12340,12340,12340,0
20230914,155000,685070870,12340,12340,12340,12340,0
20230914,154900,685070870,12340,12340,12340,12340,0
20230914,154800,685070870,12340,12340,12340,12340,0
20230914,154700,685070870,12340,12340,12340,12340,0
20230914,154600,685070870,12340,12340,12340,12340,0
20230914,154500,685070870,12340,12340,12340,12340,0
20230914,154400,685070870,12340,12340,12340,12340,0
20230914,154300,685070870,12340,12340,12340,12340,0
20230914,154200,685070870,12340,12340,12340,12340,732
20230914,154100,685070870,12340,12340,12340,12340,0
20230914,154000,685070870,12340,12340,12340,12340,0
20230914,153900,685070870,12340,12340,12340,12340,0
20230914,153800,685070870,12340,12340,12340,12340,0
20230914,153700,685070870,12340,12340,12340,12340,0
20230914,153600,685070870,12340,12340,12340,12340,0
20230914,153500,685070870,12340,12340,12340,12340,0
20230914,153400,685070870,12340,12340,12340,12340,0
20230914,153300,685070870,12340,12340,12340,12340,0
20230914,153200,685070870,12340,12340,12340,12340,0
20230914,153100,685070870,12340,12340,12340,12340,0
20230914,153000,685070870,12340,12340,12340,12340,732
20230914,152900,676037990,12330,12330,12330,12330,0
20230914,152800,676037990,12330,12330,12330,12330,0
20230914,152700,676037990,12330,12330,12330,12330,0
20230914,152600,676037990,12330,12330,12330,12330,0
20230914,152500,676037990,12330,12330,12330,12330,0
20230914,152400,676037990,12330,12330,12330,12330,0
20230914,152300,676037990,12330,12330,12330,12330,0
20230914,152200,676037990,12330,12330,12330,12330,0
20230914,152100,676037990,12330,12330,12330,12330,0
20230914,152000,676037990,12330,12330,12330,12330,0
20230914,151900,676037990,12330,12300,12330,12290,567
20230914,151800,669059450,12300,12310,12310,12290,105
20230914,151700,667768040,12300,12300,12310,12290,272
20230914,151600,664422330,12290,12280,12290,12250,102
20230914,151500,663171830,12280,12270,12280,12270,293
20230914,151400,659576170,12270,12240,12270,12220,995
20230914,151300,647411010,12270,12270,12270,12270,170
20230914,151200,645325110,12270,12240,12270,12240,173
20230914,151100,643204530,12270,12290,12290,12240,142
20230914,151000,641463690,12290,12290,12290,12280,16
20230914,150900,641267190,12290,12290,12290,12290,0
20230914,150800,641267190,12290,12230,12290,12230,3
20230914,150700,641230440,12230,12240,12300,12230,1194
20230914,150600,626627400,12230,12290,12300,12230,2647
20230914,150500,594193940,12300,12290,12300,12280,9
20230914,150400,594083350,12280,12290,12300,12280,32
20230914,150300,593689780,12300,12270,12300,12270,10
20230914,150200,593566890,12260,12310,12310,12260,3039
20230914,150100,556276440,12320,12320,12330,12320,535
20230914,150000,549685230,12330,12320,12330,12320,19
20230914,145900,549451140,12320,12330,12330,12320,705
20230914,145800,540759700,12340,12340,12340,12340,0
20230914,145700,540759700,12340,12340,12340,12340,1
20230914,145600,540747360,12340,12340,12340,12340,0
20230914,145500,540747360,12340,12340,12340,12340,7
20230914,145400,540660980,12340,12340,12340,12340,0
20230914,145300,540660980,12340,12340,12340,12340,0
20230914,145200,540660980,12340,12340,12340,12340,300
20230914,145100,536958980,12340,12340,12340,12340,0
20230914,145000,536958980,12340,12340,12340,12340,41
20230914,144900,536453040,12340,12330,12340,12330,15
20230914,144800,536268080,12330,12330,12330,12330,154
20230914,144700,534369260,12330,12330,12330,12330,500
20230914,144600,528204260,12330,12320,12330,12320,25
20230914,144500,527896160,12330,12330,12330,12330,0
20230914,144400,527896160,12330,12330,12330,12330,0
20230914,144300,527896160,12330,12330,12330,12330,0
20230914,144200,527896160,12330,12330,12330,12330,6
20230914,144100,527822180,12330,12320,12330,12320,6
20230914,144000,527748220,12310,12310,12310,12310,0
20230914,143900,527748220,12310,12310,12310,12310,11
20230914,143800,527612810,12310,12310,12310,12310,126
20230914,143700,526061750,12310,12310,12310,12310,10
20230914,143600,525938650,12310,12310,12310,12310,15
20230914,143500,525754000,12310,12310,12310,12310,48
20230914,143400,525163120,12300,12300,12300,12300,0
20230914,143300,525163120,12300,12300,12300,12300,0
20230914,143200,525163120,12300,12300,12300,12300,1
20230914,143100,525150820,12300,12300,12300,12300,12
20230914,143000,525003220,12300,12300,12300,12300,4
20230914,142900,524954020,12280,12290,12290,12280,110
20230914,142800,523603180,12290,12290,12290,12290,5
20230914,142700,523541730,12310,12310,12310,12310,8
20230914,142600,523443250,12310,12290,12310,12290,105
20230914,142500,522150900,12290,12290,12290,12290,305
20230914,142400,518402450,12290,12290,12290,12290,4
20230914,142300,518353290,12290,12290,12290,12290,8
20230914,142200,518254970,12280,12300,12300,12280,60
20230914,142100,517517610,12310,12310,12310,12310,139
20230914,142000,515806520,12310,12310,12310,12310,196
20230914,141900,513393760,12310,12300,12310,12300,400
20230914,141800,508472990,12300,12310,12310,12300,55
20230914,141700,507796390,12310,12310,12310,12310,439
20230914,141600,502392300,12320,12320,12320,12320,1
20230914,141500,502379980,12320,12340,12340,12320,148
20230914,141400,500554740,12330,12330,12330,12330,120
20230914,141300,499075140,12330,12310,12330,12310,109
20230914,141200,497733140,12320,12330,12330,12320,50
20230914,141100,497117130,12330,12330,12330,12330,1
20230914,141000,497104800,12330,12330,12330,12330,5
20230914,140900,497043150,12320,12320,12320,12320,0
20230914,140800,497043150,12320,12320,12320,12320,117
20230914,140700,495601710,12320,12320,12320,12320,1
20230914,140600,495589390,12320,12320,12320,12320,105
20230914,140500,494295790,12330,12330,12330,12330,0
20230914,140400,494295790,12330,12330,12330,12330,292
20230914,140300,490695430,12320,12330,12330,12320,384
20230914,140200,485961410,12340,12340,12340,12340,0
20230914,140100,485961410,12340,12330,12340,12330,4
20230914,140000,485912080,12330,12350,12350,12330,31
20230914,135900,485529250,12350,12350,12350,12350,10
20230914,135800,485405750,12350,12350,12350,12350,1
20230914,135700,485393400,12340,12340,12340,12340,35
20230914,135600,484961500,12340,12330,12340,12330,35
20230914,135500,484529650,12320,12320,12320,12320,3
20230914,135400,484492690,12320,12320,12320,12320,4
20230914,135300,484443410,12310,12310,12310,12310,0
20230914,135200,484443410,12310,12320,12320,12310,70
20230914,135100,483581540,12320,12320,12320,12320,5
20230914,135000,483519940,12320,12320,12320,12320,0
20230914,134900,483519940,12320,12320,12320,12320,50
20230914,134800,482903940,12330,12330,12330,12330,51
20230914,134700,482275110,12330,12330,12330,12330,33
20230914,134600,481868220,12330,12330,12330,12330,8
20230914,134500,481769580,12330,12330,12330,12330,2
20230914,134400,481744920,12350,12350,12350,12350,0
20230914,134300,481744920,12350,12350,12350,12350,0
20230914,134200,481744920,12350,12350,12350,12350,129
20230914,134100,480151770,12360,12360,12360,12360,0
20230914,134000,480151770,12360,12360,12360,12360,18
20230914,133900,479929290,12360,12350,12360,12350,41
20230914,133800,479422640,12350,12350,12350,12350,20
20230914,133700,479175640,12350,12350,12350,12350,10
20230914,133600,479052140,12350,12350,12350,12350,185
20230914,133500,476767390,12360,12360,12360,12360,240
20230914,133400,473800990,12360,12370,12370,12360,103
20230914,133300,472526910,12370,12350,12370,12350,18
20230914,133200,472304450,12350,12350,12350,12350,145
20230914,133100,470513700,12350,12370,12370,12350,237
20230914,133000,467584900,12370,12370,12370,12370,1
20230914,132900,467572530,12360,12360,12360,12360,15
20230914,132800,467387130,12370,12370,12370,12370,0
20230914,132700,467387130,12370,12370,12370,12370,0
20230914,132600,467387130,12370,12370,12370,12360,7
20230914,132500,467300590,12370,12360,12370,12360,247
20230914,132400,464245360,12370,12370,12370,12370,0
20230914,132300,464245360,12370,12360,12370,12360,105
20230914,132200,462947530,12370,12370,12370,12370,242
20230914,132100,459953990,12370,12360,12370,12360,500
20230914,132000,453769580,12360,12360,12360,12360,144
20230914,131900,451989740,12360,12350,12360,12350,59
20230914,131800,451260580,12360,12360,12360,12360,1
20230914,131700,451248220,12350,12350,12350,12350,35
20230914,131600,450815970,12350,12360,12360,12350,2
20230914,131500,450791260,12320,12370,12370,12320,456
20230914,131400,445157880,12370,12360,12370,12360,8
20230914,131300,445058990,12360,12360,12370,12350,365
20230914,131200,440546210,12360,12360,12360,12360,240
20230914,131100,437579810,12370,12360,12370,12360,15
20230914,131000,437394290,12360,12360,12370,12360,109
20230914,130900,436047040,12350,12350,12360,12350,14
20230914,130800,435874130,12350,12360,12360,12350,28
20230914,130700,435528090,12360,12360,12360,12360,395
20230914,130600,430645890,12370,12350,12370,12350,246
20230914,130500,427605320,12350,12350,12360,12350,25
20230914,130400,427296560,12350,12350,12360,12350,91
20230914,130300,426172690,12350,12350,12350,12350,62
20230914,130200,425406990,12350,12350,12360,12350,283
20230914,130100,421911640,12360,12340,12360,12340,154
20230914,130000,420009760,12350,12350,12350,12350,117
20230914,125900,418564810,12350,12350,12350,12350,87
20230914,125800,417490360,12350,12350,12350,12350,14
20230914,125700,417317460,12350,12350,12350,12350,25
20230914,125600,417008710,12350,12350,12350,12350,0
20230914,125500,417008710,12350,12350,12350,12350,35
20230914,125400,416576460,12360,12360,12360,12360,100
20230914,125300,415340460,12360,12360,12360,12360,90
20230914,125200,414228060,12360,12360,12360,12360,50
20230914,125100,413610060,12360,12360,12360,12360,25
20230914,125000,413301060,12360,12370,12380,12360,168
20230914,124900,411223460,12370,12370,12370,12370,142
20230914,124800,409466920,12370,12380,12380,12370,146
20230914,124700,407660890,12370,12370,12370,12370,19
20230914,124600,407425860,12370,12370,12380,12370,19
20230914,124500,407190750,12370,12370,12370,12370,305
20230914,124400,403417900,12370,12370,12380,12370,92
20230914,124300,402279280,12360,12330,12360,12330,605
20230914,124200,394803850,12340,12340,12340,12340,103
20230914,124100,393532830,12330,12330,12330,12330,3
20230914,124000,393495840,12330,12330,12330,12330,0
20230914,123900,393495840,12330,12330,12330,12330,34
20230914,123800,393076620,12340,12340,12340,12340,255
20230914,123700,389929920,12350,12350,12350,12350,6
20230914,123600,389855820,12350,12340,12350,12340,104
20230914,123500,388571460,12330,12330,12330,12330,0
20230914,123400,388571460,12330,12330,12330,12330,22
20230914,123300,388300200,12350,12330,12350,12330,195
20230914,123200,385894690,12320,12320,12320,12320,2
20230914,123100,385870050,12310,12310,12310,12310,0
20230914,123000,385870050,12310,12310,12310,12310,0
20230914,122900,385870050,12310,12310,12310,12310,0
20230914,122800,385870050,12310,12310,12310,12310,5
20230914,122700,385808500,12310,12310,12310,12310,30
20230914,122600,385439200,12310,12310,12310,12310,0
20230914,122500,385439200,12310,12310,12310,12310,5
20230914,122400,385377650,12330,12320,12330,12320,1020
20230914,122300,372811150,12320,12310,12320,12310,10
20230914,122200,372688030,12310,12310,12310,12310,497
20230914,122100,366569960,12310,12310,12310,12310,0
20230914,122000,366569960,12310,12310,12310,12310,0
20230914,121900,366569960,12310,12310,12310,12310,11
20230914,121800,366434550,12310,12310,12310,12310,0
20230914,121700,366434550,12310,12310,12310,12310,0
20230914,121600,366434550,12310,12310,12310,12310,2
20230914,121500,366409930,12300,12290,12300,12290,289
20230914,121400,362855280,12290,12300,12300,12290,6
20230914,121300,362781490,12300,12300,12300,12300,178
20230914,121200,360592090,12300,12300,12300,12300,39
20230914,121100,360112390,12300,12300,12300,12300,200
20230914,121000,357652390,12300,12300,12300,12300,0
20230914,120900,357652390,12300,12300,12300,12300,99
20230914,120800,356434690,12300,12300,12300,12300,50
20230914,120700,355819690,12300,12300,12300,12300,156
20230914,120600,353900890,12300,12300,12300,12300,282
20230914,120500,350432290,12300,12300,12300,12300,100
20230914,120400,349202290,12290,12290,12290,12290,5
20230914,120300,349140840,12300,12300,12300,12300,200
20230914,120200,346680840,12300,12300,12300,12300,50
20230914,120100,346065840,12300,12300,12300,12300,0
20230914,120000,346065840,12300,12290,12300,12290,508
20230914,115900,339822440,12290,12290,12290,12290,724
20230914,115800,330924480,12280,12280,12280,12280,5
20230914,115700,330863080,12280,12280,12280,12280,0
20230914,115600,330863080,12280,12280,12280,12280,0
20230914,115500,330863080,12280,12270,12280,12270,15
20230914,115400,330678890,12280,12280,12280,12280,40
20230914,115300,330187690,12280,12280,12280,12280,40
20230914,115200,329696490,12280,12280,12280,12280,10
20230914,115100,329573690,12290,12290,12290,12290,8
20230914,115000,329475370,12290,12290,12290,12290,0
20230914,114900,329475370,12290,12290,12290,12290,10
20230914,114800,329352470,12290,12290,12290,12280,43
20230914,114700,328824300,12290,12290,12290,12290,17
20230914,114600,328615370,12290,12290,12290,12290,0
20230914,114500,328615370,12290,12280,12290,12280,16
20230914,114400,328418840,12290,12290,12290,12290,94
20230914,114300,327263580,12290,12290,12290,12290,1
20230914,114200,327251290,12280,12280,12280,12280,0
20230914,114100,327251290,12280,12280,12280,12280,418
20230914,114000,322118250,12280,12280,12280,12280,0
20230914,113900,322118250,12280,12280,12280,12280,524
20230914,113800,315683530,12280,12280,12280,12280,0
20230914,113700,315683530,12280,12280,12280,12280,11
20230914,113600,315548450,12290,12290,12290,12290,75
20230914,113500,314626700,12300,12290,12300,12290,8
20230914,113400,314528350,12300,12300,12300,12300,2
20230914,113300,314503750,12300,12300,12300,12300,0
20230914,113200,314503750,12300,12300,12300,12300,10
20230914,113100,314380750,12300,12300,12300,12300,1
20230914,113000,314368450,12280,12280,12280,12280,100
20230914,112900,313140450,12280,12290,12290,12280,47
20230914,112800,312563090,12290,12290,12290,12290,104
20230914,112700,311284930,12290,12290,12290,12290,0
20230914,112600,311284930,12290,12290,12290,12290,1
20230914,112500,311272640,12290,12290,12290,12290,211
20230914,112400,308679450,12290,12290,12290,12290,163
20230914,112300,306676180,12300,12300,12300,12300,26
20230914,112200,306356380,12300,12300,12300,12300,124
20230914,112100,304831180,12300,12300,12300,12300,0
20230914,112000,304831180,12300,12300,12300,12300,1
20230914,111900,304818880,12300,12330,12330,12300,67
20230914,111800,303993910,12330,12310,12330,12310,20
20230914,111700,303747540,12290,12290,12290,12290,40
20230914,111600,303255940,12290,12290,12290,12290,152
20230914,111500,301387860,12300,12300,12300,12300,0
20230914,111400,301387860,12300,12300,12300,12300,252
20230914,111300,298288260,12300,12320,12320,12300,89
20230914,111200,297193080,12320,12320,12320,12320,1
20230914,111100,297180760,12320,12320,12320,12320,50
20230914,111000,296564760,12310,12310,12310,12310,5
20230914,110900,296503210,12310,12310,12310,12310,11
20230914,110800,296367800,12310,12310,12310,12310,54
20230914,110700,295703060,12310,12310,12310,12310,0
20230914,110600,295703060,12310,12310,12310,12310,0
20230914,110500,295703060,12310,12310,12310,12310,5
20230914,110400,295641510,12310,12310,12310,12310,2
20230914,110300,295616890,12310,12310,12310,12310,0
20230914,110200,295616890,12310,12310,12310,12310,5
20230914,110100,295555340,12310,12310,12310,12310,5
20230914,110000,295493790,12300,12300,12300,12300,6
20230914,105900,295419990,12310,12300,12310,12300,18
20230914,105800,295198490,12310,12310,12310,12300,305
20230914,105700,291443990,12310,12300,12310,12300,9
20230914,105600,291333250,12300,12300,12300,12300,5
20230914,105500,291271750,12300,12310,12310,12300,119
20230914,105400,289806940,12310,12310,12310,12310,5
20230914,105300,289745390,12320,12320,12320,12320,201
20230914,105200,287269070,12320,12320,12320,12320,20
20230914,105100,287022670,12330,12340,12340,12330,21
20230914,105000,286763630,12340,12330,12340,12330,25
20230914,104900,286455250,12310,12310,12310,12310,50
20230914,104800,285839750,12310,12310,12310,12310,3
20230914,104700,285802820,12330,12330,12330,12330,0
20230914,104600,285802820,12330,12330,12330,12330,0
20230914,104500,285802820,12330,12330,12340,12330,7
20230914,104400,285716500,12280,12320,12320,12280,340
20230914,104300,281536950,12320,12330,12330,12320,10
20230914,104200,281413740,12330,12330,12330,12330,5
20230914,104100,281352090,12330,12330,12330,12330,111
20230914,104000,279983460,12330,12320,12330,12320,23
20230914,103900,279700000,12320,12320,12320,12320,1
20230914,103800,279687680,12310,12310,12310,12310,0
20230914,103700,279687680,12310,12300,12330,12300,76
20230914,103600,278752160,12290,12300,12300,12290,95
20230914,103500,277584160,12300,12300,12300,12300,0
20230914,103400,277584160,12300,12300,12300,12300,0
20230914,103300,277584160,12300,12300,12300,12300,5
20230914,103200,277522660,12300,12300,12300,12300,5
20230914,103100,277461160,12300,12300,12300,12300,0
20230914,103000,277461160,12300,12300,12300,12300,5
20230914,102900,277399660,12320,12320,12320,12320,3
20230914,102800,277362700,12320,12310,12320,12280,403
20230914,102700,272409340,12330,12330,12330,12330,6
20230914,102600,272335360,12340,12350,12350,12340,130
20230914,102500,270729970,12350,12350,12350,12350,5
20230914,102400,270668220,12350,12330,12350,12330,8
20230914,102300,270569520,12310,12310,12310,12310,0
20230914,102200,270569520,12310,12310,12310,12310,0
20230914,102100,270569520,12310,12360,12360,12310,111
20230914,102000,269201290,12360,12360,12360,12360,5
20230914,101900,269139490,12360,12350,12360,12350,61
20230914,101800,268386030,12350,12320,12350,12320,175
20230914,101700,266224990,12340,12340,12340,12340,0
20230914,101600,266224990,12340,12340,12340,12340,27
20230914,101500,265891810,12340,12340,12340,12340,2
20230914,101400,265867130,12340,12340,12340,12340,3
20230914,101300,265830110,12340,12340,12350,12280,248
20230914,101200,262780720,12340,12340,12340,12340,0
20230914,101100,262780720,12340,12340,12340,12340,100
20230914,101000,261546720,12340,12320,12340,12320,3
20230914,100900,261509720,12280,12310,12310,12280,532
20230914,100800,254969990,12310,12320,12320,12310,19
20230914,100700,254736060,12320,12320,12320,12320,0
20230914,100600,254736060,12320,12330,12330,12320,4
20230914,100500,254686750,12380,12380,12380,12380,0
20230914,100400,254686750,12380,12380,12380,12380,0
20230914,100300,254686750,12380,12380,12380,12370,48
20230914,100200,254092560,12390,12330,12390,12310,1098
20230914,100100,240546250,12330,12330,12330,12330,77
20230914,100000,239596840,12350,12350,12350,12350,112
20230914,095900,238213640,12350,12340,12350,12330,60
20230914,095800,237472770,12340,12340,12340,12340,8
20230914,095700,237374050,12330,12320,12330,12320,12
20230914,095600,237226100,12320,12330,12330,12320,53
20230914,095500,236573110,12330,12330,12330,12320,14
20230914,095400,236400560,12340,12340,12340,12340,11
20230914,095300,236264820,12340,12320,12340,12320,10
20230914,095200,236141460,12320,12350,12350,12320,14
20230914,095100,235968710,12350,12340,12350,12340,338
20230914,095000,231795420,12340,12350,12350,12340,20
20230914,094900,231548530,12350,12350,12350,12350,8
20230914,094800,231449730,12350,12350,12350,12350,18
20230914,094700,231227430,12350,12360,12360,12350,12
20230914,094600,231079140,12310,12360,12360,12310,14
20230914,094500,230906350,12300,12340,12350,12300,173
20230914,094400,228771990,12340,12340,12340,12340,60
20230914,094300,228031590,12280,12390,12390,12270,917
20230914,094200,216749620,12390,12370,12390,12370,254
20230914,094100,213605390,12370,12370,12370,12330,41
20230914,094000,213099370,12370,12330,12370,12320,299
20230914,093900,209415230,12380,12340,12380,12320,268
20230914,093800,206109750,12380,12380,12380,12380,9
20230914,093700,205998330,12390,12400,12400,12320,53
20230914,093600,205344100,12400,12400,12400,12350,172
20230914,093500,203211410,12430,12400,12440,12330,131
20230914,093400,201591200,12400,12470,12470,12380,551
20230914,093300,194760230,12470,12440,12490,12410,1061
20230914,093200,181553520,12420,12410,12460,12400,1852
20230914,093100,158522850,12400,12320,12400,12320,4087
20230914,093000,108139510,12320,12300,12320,12300,472
20230914,092900,102325260,12300,12300,12320,12300,282
20230914,092800,98856470,12320,12300,12320,12300,1075
20230914,092700,85629670,12320,12280,12320,12280,234
20230914,092600,82751910,12280,12300,12300,12280,442
20230914,092500,77316900,12300,12290,12300,12290,105
20230914,092400,76025750,12290,12280,12290,12280,431
20230914,092300,70732320,12280,12270,12280,12260,55
20230914,092200,70057560,12270,12270,12270,12270,13
20230914,092100,69898050,12260,12270,12270,12260,42
20230914,092000,69383000,12270,12280,12280,12260,80
20230914,091900,68400820,12290,12290,12290,12290,13
20230914,091800,68241050,12280,12280,12280,12260,6
20230914,091700,68167390,12280,12270,12290,12240,663
20230914,091600,60026890,12260,12250,12260,12250,403
20230914,091500,55087920,12230,12250,12250,12230,10
20230914,091400,54965440,12230,12250,12250,12230,119
20230914,091300,53509910,12220,12230,12250,12220,442
20230914,091200,48106190,12230,12230,12250,12230,187
20230914,091100,45816940,12230,12250,12250,12230,97
20230914,091000,44629590,12230,12250,12250,12230,29
20230914,090900,44274560,12230,12230,12250,12230,250
20230914,090800,41216730,12230,12250,12250,12220,178
20230914,090700,39038470,12220,12210,12250,12210,238
20230914,090600,36129880,12240,12220,12240,12220,858
20230914,090500,25644170,12230,12200,12230,12200,10
20230914,090400,25521930,12200,12200,12230,12200,268
20230914,090300,22247290,12220,12200,12220,12200,118
20230914,090200,20807510,12190,12210,12210,12190,381
20230914,090100,16155520,12210,12210,12220,12180,676
20230914,090000,7900170,12180,12170,12200,12170,649