KissMeData/016580/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185600,968390110,14090,14090,14090,14090,883
20230906,185500,968390110,14090,14090,14090,14090,0
20230906,185400,968390110,14090,14090,14090,14090,0
20230906,185300,968390110,14090,14090,14090,14090,0
20230906,185200,968390110,14090,14090,14090,14090,0
20230906,185100,968390110,14090,14090,14090,14090,0
20230906,185000,968390110,14090,14090,14090,14090,0
20230906,184900,968390110,14090,14090,14090,14090,0
20230906,184800,968390110,14090,14090,14090,14090,0
20230906,184700,968390110,14090,14090,14090,14090,0
20230906,184600,968390110,14090,14090,14090,14090,0
20230906,184500,968390110,14090,14090,14090,14090,0
20230906,184400,968390110,14090,14090,14090,14090,0
20230906,184300,968390110,14090,14090,14090,14090,0
20230906,184200,968390110,14090,14090,14090,14090,0
20230906,184100,968390110,14090,14090,14090,14090,0
20230906,184000,968390110,14090,14090,14090,14090,0
20230906,183900,968390110,14090,14090,14090,14090,0
20230906,183800,968390110,14090,14090,14090,14090,0
20230906,183700,968390110,14090,14090,14090,14090,0
20230906,183600,968390110,14090,14090,14090,14090,0
20230906,183500,968390110,14090,14090,14090,14090,0
20230906,183400,968390110,14090,14090,14090,14090,0
20230906,183300,968390110,14090,14090,14090,14090,0
20230906,183200,968390110,14090,14090,14090,14090,0
20230906,183100,968390110,14090,14090,14090,14090,0
20230906,183000,968390110,14090,14090,14090,14090,0
20230906,182900,968390110,14090,14090,14090,14090,0
20230906,182800,968390110,14090,14090,14090,14090,0
20230906,182700,968390110,14090,14090,14090,14090,0
20230906,182600,968390110,14090,14090,14090,14090,883
20230906,182500,968390110,14090,14090,14090,14090,0
20230906,182400,968390110,14090,14090,14090,14090,0
20230906,182300,968390110,14090,14090,14090,14090,0
20230906,182200,968390110,14090,14090,14090,14090,0
20230906,182100,968390110,14090,14090,14090,14090,0
20230906,182000,968390110,14090,14090,14090,14090,0
20230906,181900,968390110,14090,14090,14090,14090,0
20230906,181800,968390110,14090,14090,14090,14090,0
20230906,181700,968390110,14090,14090,14090,14090,0
20230906,181600,968390110,14090,14090,14090,14090,0
20230906,181500,968390110,14090,14090,14090,14090,0
20230906,181400,968390110,14090,14090,14090,14090,0
20230906,181300,968390110,14090,14090,14090,14090,0
20230906,181200,968390110,14090,14090,14090,14090,0
20230906,181100,968390110,14090,14090,14090,14090,0
20230906,181000,968390110,14090,14090,14090,14090,0
20230906,180900,968390110,14090,14090,14090,14090,0
20230906,180800,968390110,14090,14090,14090,14090,0
20230906,180700,968390110,14090,14090,14090,14090,0
20230906,180600,968390110,14090,14090,14090,14090,0
20230906,180500,968390110,14090,14090,14090,14090,0
20230906,180400,968390110,14090,14090,14090,14090,0
20230906,180300,968390110,14090,14090,14090,14090,0
20230906,180200,968390110,14090,14090,14090,14090,0
20230906,180100,968390110,14090,14090,14090,14090,0
20230906,180000,968390110,14090,14090,14090,14090,0
20230906,175900,968390110,14090,14090,14090,14090,0
20230906,175800,968390110,14090,14090,14090,14090,0
20230906,175700,968390110,14090,14090,14090,14090,0
20230906,175600,968390110,14090,14090,14090,14090,883
20230906,175500,968390110,14090,14090,14090,14090,0
20230906,175400,968390110,14090,14090,14090,14090,0
20230906,175300,968390110,14090,14090,14090,14090,0
20230906,175200,968390110,14090,14090,14090,14090,0
20230906,175100,968390110,14090,14090,14090,14090,0
20230906,175000,968390110,14090,14090,14090,14090,0
20230906,174900,968390110,14090,14090,14090,14090,0
20230906,174800,968390110,14090,14090,14090,14090,0
20230906,174700,968390110,14090,14090,14090,14090,0
20230906,174600,968390110,14090,14090,14090,14090,0
20230906,174500,968390110,14090,14090,14090,14090,0
20230906,174400,968390110,14090,14090,14090,14090,0
20230906,174300,968390110,14090,14090,14090,14090,0
20230906,174200,968390110,14090,14090,14090,14090,0
20230906,174100,968390110,14090,14090,14090,14090,0
20230906,174000,968390110,14090,14090,14090,14090,0
20230906,173900,968390110,14090,14090,14090,14090,0
20230906,173800,968390110,14090,14090,14090,14090,0
20230906,173700,968390110,14090,14090,14090,14090,0
20230906,173600,968390110,14090,14090,14090,14090,0
20230906,173500,968390110,14090,14090,14090,14090,0
20230906,173400,968390110,14090,14090,14090,14090,0
20230906,173300,968390110,14090,14090,14090,14090,0
20230906,173200,968390110,14090,14090,14090,14090,0
20230906,173100,968390110,14090,14090,14090,14090,0
20230906,173000,968390110,14090,14090,14090,14090,0
20230906,172900,968390110,14090,14090,14090,14090,0
20230906,172800,968390110,14090,14090,14090,14090,0
20230906,172700,968390110,14090,14090,14090,14090,0
20230906,172600,968390110,14090,14090,14090,14090,883
20230906,172500,968390110,14090,14090,14090,14090,0
20230906,172400,968390110,14090,14090,14090,14090,0
20230906,172300,968390110,14090,14090,14090,14090,0
20230906,172200,968390110,14090,14090,14090,14090,0
20230906,172100,968390110,14090,14090,14090,14090,0
20230906,172000,968390110,14090,14090,14090,14090,0
20230906,171900,968390110,14090,14090,14090,14090,0
20230906,171800,968390110,14090,14090,14090,14090,0
20230906,171700,968390110,14090,14090,14090,14090,0
20230906,171600,968390110,14090,14090,14090,14090,0
20230906,171500,968390110,14090,14090,14090,14090,0
20230906,171400,968390110,14090,14090,14090,14090,0
20230906,171300,968390110,14090,14090,14090,14090,0
20230906,171200,968390110,14090,14090,14090,14090,0
20230906,171100,968390110,14090,14090,14090,14090,0
20230906,171000,968390110,14090,14090,14090,14090,0
20230906,170900,968390110,14090,14090,14090,14090,0
20230906,170800,968390110,14090,14090,14090,14090,0
20230906,170700,968390110,14090,14090,14090,14090,0
20230906,170600,968390110,14090,14090,14090,14090,0
20230906,170500,968390110,14090,14090,14090,14090,0
20230906,170400,968390110,14090,14090,14090,14090,0
20230906,170300,968390110,14090,14090,14090,14090,0
20230906,170200,968390110,14090,14090,14090,14090,0
20230906,170100,968390110,14090,14090,14090,14090,0
20230906,170000,968390110,14090,14090,14090,14090,0
20230906,165900,968390110,14090,14090,14090,14090,0
20230906,165800,968390110,14090,14090,14090,14090,0
20230906,165700,968390110,14090,14090,14090,14090,0
20230906,165600,968390110,14090,14090,14090,14090,883
20230906,165500,968390110,14090,14090,14090,14090,0
20230906,165400,968390110,14090,14090,14090,14090,0
20230906,165300,968390110,14090,14090,14090,14090,0
20230906,165200,968390110,14090,14090,14090,14090,0
20230906,165100,968390110,14090,14090,14090,14090,0
20230906,165000,968390110,14090,14090,14090,14090,0
20230906,164900,968390110,14090,14090,14090,14090,0
20230906,164800,968390110,14090,14090,14090,14090,0
20230906,164700,968390110,14090,14090,14090,14090,0
20230906,164600,968390110,14090,14090,14090,14090,0
20230906,164500,968390110,14090,14090,14090,14090,0
20230906,164400,968390110,14090,14090,14090,14090,0
20230906,164300,968390110,14090,14090,14090,14090,0
20230906,164200,968390110,14090,14090,14090,14090,0
20230906,164100,968390110,14090,14090,14090,14090,0
20230906,164000,968390110,14090,14090,14090,14090,0
20230906,163900,968390110,14090,14090,14090,14090,0
20230906,163800,968390110,14090,14090,14090,14090,0
20230906,163700,968390110,14090,14090,14090,14090,0
20230906,163600,968390110,14090,14090,14090,14090,0
20230906,163500,968390110,14090,14090,14090,14090,0
20230906,163400,968390110,14090,14090,14090,14090,0
20230906,163300,968390110,14090,14090,14090,14090,0
20230906,163200,968390110,14090,14090,14090,14090,0
20230906,163100,968390110,14090,14090,14090,14090,0
20230906,163000,968390110,14090,14090,14090,14090,0
20230906,162900,968390110,14090,14090,14090,14090,0
20230906,162800,968390110,14090,14090,14090,14090,0
20230906,162700,968390110,14090,14090,14090,14090,0
20230906,162600,968390110,14090,14090,14090,14090,883
20230906,162500,968390110,14090,14090,14090,14090,0
20230906,162400,968390110,14090,14090,14090,14090,0
20230906,162300,968390110,14090,14090,14090,14090,0
20230906,162200,968390110,14090,14090,14090,14090,0
20230906,162100,968390110,14090,14090,14090,14090,0
20230906,162000,968390110,14090,14090,14090,14090,0
20230906,161900,968390110,14090,14090,14090,14090,0
20230906,161800,968390110,14090,14090,14090,14090,0
20230906,161700,968390110,14090,14090,14090,14090,0
20230906,161600,968390110,14090,14090,14090,14090,0
20230906,161500,968390110,14090,14090,14090,14090,0
20230906,161400,968390110,14090,14090,14090,14090,0
20230906,161300,968390110,14090,14090,14090,14090,0
20230906,161200,968390110,14090,14090,14090,14090,0
20230906,161100,968390110,14090,14090,14090,14090,0
20230906,161000,968390110,14090,14090,14090,14090,0
20230906,160900,968390110,14090,14090,14090,14090,0
20230906,160800,968390110,14090,14090,14090,14090,0
20230906,160700,968390110,14090,14090,14090,14090,0
20230906,160600,968390110,14090,14090,14090,14090,0
20230906,160500,968390110,14090,14090,14090,14090,0
20230906,160400,968390110,14090,14090,14090,14090,0
20230906,160300,968390110,14090,14090,14090,14090,0
20230906,160200,968390110,14090,14090,14090,14090,0
20230906,160100,968390110,14090,14090,14090,14090,0
20230906,160000,968390110,14090,14090,14090,14090,0
20230906,155900,968390110,14090,14090,14090,14090,0
20230906,155800,968390110,14090,14090,14090,14090,0
20230906,155700,968390110,14090,14090,14090,14090,0
20230906,155600,968390110,14090,14090,14090,14090,883
20230906,155500,968390110,14090,14090,14090,14090,0
20230906,155400,968390110,14090,14090,14090,14090,0
20230906,155300,968390110,14090,14090,14090,14090,0
20230906,155200,968390110,14090,14090,14090,14090,0
20230906,155100,968390110,14090,14090,14090,14090,0
20230906,155000,968390110,14090,14090,14090,14090,0
20230906,154900,968390110,14090,14090,14090,14090,0
20230906,154800,968390110,14090,14090,14090,14090,0
20230906,154700,968390110,14090,14090,14090,14090,0
20230906,154600,968390110,14090,14090,14090,14090,0
20230906,154500,968390110,14090,14090,14090,14090,0
20230906,154400,968390110,14090,14090,14090,14090,0
20230906,154300,968390110,14090,14090,14090,14090,0
20230906,154200,968390110,14090,14090,14090,14090,0
20230906,154100,968390110,14090,14090,14090,14090,0
20230906,154000,968390110,14090,14090,14090,14090,0
20230906,153900,968390110,14090,14090,14090,14090,0
20230906,153800,968390110,14090,14090,14090,14090,0
20230906,153700,968390110,14090,14090,14090,14090,0
20230906,153600,968390110,14090,14090,14090,14090,0
20230906,153500,968390110,14090,14090,14090,14090,0
20230906,153400,968390110,14090,14090,14090,14090,0
20230906,153300,968390110,14090,14090,14090,14090,0
20230906,153200,968390110,14090,14090,14090,14090,0
20230906,153100,968390110,14090,14090,14090,14090,0
20230906,153000,968390110,14090,14090,14090,14090,883
20230906,152900,955948640,14060,14060,14060,14060,0
20230906,152800,955948640,14060,14060,14060,14060,0
20230906,152700,955948640,14060,14060,14060,14060,0
20230906,152600,955948640,14060,14060,14060,14060,0
20230906,152500,955948640,14060,14060,14060,14060,0
20230906,152400,955948640,14060,14060,14060,14060,0
20230906,152300,955948640,14060,14060,14060,14060,0
20230906,152200,955948640,14060,14060,14060,14060,0
20230906,152100,955948640,14060,14060,14060,14060,0
20230906,152000,955948640,14060,14060,14060,14060,0
20230906,151900,955948640,14060,14040,14060,14040,440
20230906,151800,949765290,14050,14050,14050,14040,99
20230906,151700,948374540,14050,14050,14050,14050,5
20230906,151600,948304290,14050,14050,14050,14050,58
20230906,151500,947489390,14050,14050,14050,14050,11
20230906,151400,947334840,14050,14040,14050,14040,128
20230906,151300,945536480,14040,14040,14040,14040,46
20230906,151200,944890640,14050,14050,14050,14050,0
20230906,151100,944890640,14050,14050,14050,14050,0
20230906,151000,944890640,14050,14050,14050,14050,83
20230906,150900,943724490,14050,14050,14050,14050,0
20230906,150800,943724490,14050,14050,14050,14050,0
20230906,150700,943724490,14050,14040,14050,14040,51
20230906,150600,943008140,14010,14010,14010,14010,1
20230906,150500,942994130,14010,14010,14010,14010,87
20230906,150400,941775260,14060,14060,14060,14060,0
20230906,150300,941775260,14060,14050,14060,14030,147
20230906,150200,939709770,14050,14050,14050,14050,0
20230906,150100,939709770,14050,14050,14050,14050,188
20230906,150000,937068370,14050,14020,14050,14020,144
20230906,145900,935047750,14030,14030,14030,14030,48
20230906,145800,934374310,14010,14010,14020,14000,243
20230906,145700,930969510,14010,14000,14010,14000,222
20230906,145600,927859630,14000,14000,14010,14000,69
20230906,145500,926893150,14000,14000,14000,14000,33
20230906,145400,926431150,14000,14000,14000,14000,1
20230906,145300,926417150,14000,14010,14010,14000,58
20230906,145200,925604620,14010,14020,14020,14010,64
20230906,145100,924707920,14020,14010,14030,14010,102
20230906,145000,923277920,14010,14010,14010,14010,53
20230906,144900,922535390,14020,14020,14020,14020,122
20230906,144800,920824950,14000,14010,14010,14000,264
20230906,144700,917126460,14020,14020,14020,14020,0
20230906,144600,917126460,14020,14030,14030,14020,99
20230906,144500,915738000,14020,14020,14020,14020,200
20230906,144400,912934000,14020,14020,14020,14020,14
20230906,144300,912737720,14030,14040,14040,14030,408
20230906,144200,907012950,14030,14030,14030,14030,52
20230906,144100,906283390,14030,14030,14030,14030,8
20230906,144000,906171150,14040,14030,14040,14030,96
20230906,143900,904823790,14030,14030,14030,14030,0
20230906,143800,904823790,14030,14020,14030,14020,55
20230906,143700,904052220,14040,14040,14040,14040,353
20230906,143600,899096100,14040,14040,14040,14040,201
20230906,143500,896274060,14050,14040,14050,14040,154
20230906,143400,894110830,14040,14040,14040,14040,9
20230906,143300,893984470,14040,14040,14050,14040,101
20230906,143200,892565920,14040,14050,14050,14040,89
20230906,143100,891315650,14040,14040,14040,14040,8
20230906,143000,891203330,14040,14040,14050,14040,76
20230906,142900,890135810,14040,14050,14050,14040,168
20230906,142800,887775880,14050,14050,14060,14050,201
20230906,142700,884951400,14040,14040,14050,14040,66
20230906,142600,884024360,14040,14050,14050,14040,66
20230906,142500,883097170,14040,14050,14050,14040,552
20230906,142400,875346410,14040,14040,14040,14040,45
20230906,142300,874714610,14040,14040,14040,14030,1366
20230906,142200,855536140,14040,14030,14040,14030,202
20230906,142100,852701610,14030,14030,14030,14030,23
20230906,142000,852378920,14030,14020,14040,14020,109
20230906,141900,850849750,14020,14040,14040,14020,41
20230906,141800,850274310,14030,14020,14030,14020,380
20230906,141700,844945960,14030,14020,14030,14020,71
20230906,141600,843950070,14020,14020,14020,14020,70
20230906,141500,842968670,14020,14020,14020,14020,85
20230906,141400,841776970,14020,14020,14020,14020,194
20230906,141300,839057090,14020,13990,14020,13990,1378
20230906,141200,819749620,14000,13960,14000,13960,112
20230906,141100,818183870,13970,13970,13970,13960,97
20230906,141000,816829020,13980,13950,13980,13950,9
20230906,140900,816703410,14000,13960,14000,13950,67
20230906,140800,815767070,13960,13930,13960,13930,127
20230906,140700,813995850,13940,13920,13940,13920,111
20230906,140600,812449170,13920,13930,13940,13920,106
20230906,140500,810972230,13930,13930,13930,13930,0
20230906,140400,810972230,13930,13910,13950,13910,168
20230906,140300,808633250,13910,13920,13950,13910,370
20230906,140200,803484670,13920,13920,13920,13920,33
20230906,140100,803025310,13930,13910,13930,13910,92
20230906,140000,801744810,13950,13920,13950,13910,84
20230906,135900,800574430,13920,13910,13930,13910,133
20230906,135800,798723560,13910,13920,13930,13910,62
20230906,135700,797860380,13930,13920,13930,13920,140
20230906,135600,795910710,13920,13930,13930,13920,66
20230906,135500,794991940,13930,13930,13930,13930,35
20230906,135400,794504390,13930,13920,13950,13920,85
20230906,135300,793320740,13920,13930,13930,13920,75
20230906,135200,792276070,13930,13940,13940,13930,28
20230906,135100,791886000,13940,13930,13940,13930,126
20230906,135000,790130120,13930,13950,13950,13930,35
20230906,134900,789642310,13950,13950,13950,13950,60
20230906,134800,788805310,13930,13940,14000,13920,154
20230906,134700,786655770,13930,13930,13930,13930,82
20230906,134600,785513510,13930,13920,13930,13920,55
20230906,134500,784747620,13920,13940,13940,13920,27
20230906,134400,784371510,13960,13920,13960,13920,212
20230906,134300,781418200,13920,13920,13920,13920,49
20230906,134200,780736120,13920,13940,13940,13920,26
20230906,134100,780373960,13940,13930,13940,13930,167
20230906,134000,778046610,13930,13930,13930,13930,46
20230906,133900,777405830,13930,13930,13930,13930,39
20230906,133800,776862560,13940,13920,13940,13920,134
20230906,133700,774996560,13930,13930,13930,13930,72
20230906,133600,773993600,13940,13940,13940,13940,49
20230906,133500,773310540,13930,13940,13940,13930,88
20230906,133400,772084310,13940,13940,13940,13940,17
20230906,133300,771847330,13940,13930,13940,13930,100
20230906,133200,770454030,13930,13940,13940,13930,133
20230906,133100,768600550,13940,13920,13940,13920,12
20230906,133000,768433290,13940,13930,13940,13930,148
20230906,132900,766371280,13950,13930,13950,13930,98
20230906,132800,765004890,13930,13930,13930,13930,41
20230906,132700,764433760,13920,13940,13940,13920,139
20230906,132600,762497450,13940,13940,13960,13940,84
20230906,132500,761325550,13930,13930,13930,13930,8
20230906,132400,761214110,13930,13950,13950,13930,67
20230906,132300,760279840,13940,13930,14020,13930,120
20230906,132200,758603470,13930,13930,13940,13930,62
20230906,132100,757739540,13930,13940,13950,13930,71
20230906,132000,756749840,13940,13940,13940,13930,104
20230906,131900,755300310,13940,13930,13940,13930,32
20230906,131800,754854450,13930,13940,13940,13930,65
20230906,131700,753948520,13930,13930,13940,13930,135
20230906,131600,752067040,13940,13940,13940,13940,39
20230906,131500,751523380,13940,13960,13960,13930,141
20230906,131400,749557490,13960,13960,13970,13960,85
20230906,131300,748370280,13960,13960,13960,13950,54
20230906,131200,747616510,13960,13960,13960,13960,9
20230906,131100,747490870,13960,13970,14040,13950,208
20230906,131000,744579910,13950,13950,13950,13950,91
20230906,130900,743310460,13950,13950,13950,13950,43
20230906,130800,742710610,13950,13960,14020,13950,51
20230906,130700,741997080,13930,13950,13960,13930,154
20230906,130600,739848820,13940,13940,13940,13940,80
20230906,130500,738733620,13950,13950,13950,13950,48
20230906,130400,738064020,13970,13940,13970,13930,246
20230906,130300,734634210,13940,13950,13950,13940,48
20230906,130200,733964950,13940,13940,13940,13930,49
20230906,130100,733282060,13930,13940,13940,13930,77
20230906,130000,732209270,13940,13940,13950,13940,97
20230906,125900,730856610,13940,13940,13950,13940,89
20230906,125800,729615810,13930,13950,13950,13930,97
20230906,125700,728264020,13950,13960,13960,13950,68
20230906,125600,727314830,13970,13970,13970,13960,39
20230906,125500,726770170,13970,13950,13980,13950,151
20230906,125400,724661350,13960,13960,13960,13960,30
20230906,125300,724242550,13970,13970,13970,13970,66
20230906,125200,723320530,13960,13960,13970,13960,109
20230906,125100,721798140,13960,13960,13960,13960,40
20230906,125000,721239740,13960,13950,13960,13950,45
20230906,124900,720611670,13950,13970,13970,13950,190
20230906,124800,717959100,13970,13970,13970,13970,16
20230906,124700,717735580,13970,13980,13980,13960,208
20230906,124600,714828550,13980,13990,13990,13980,48
20230906,124500,714157100,13990,14000,14000,13990,9
20230906,124400,714031170,13990,14000,14000,13990,109
20230906,124300,712505500,14000,14000,14000,14000,59
20230906,124200,711679500,14000,14010,14010,14000,97
20230906,124100,710320950,14000,14000,14000,14000,81
20230906,124000,709186950,14000,14010,14010,14000,31
20230906,123900,708752840,14000,14000,14010,14000,95
20230906,123800,707422370,14000,14000,14010,14000,79
20230906,123700,706316300,14000,14000,14010,14000,58
20230906,123600,705503810,14010,14000,14010,14000,65
20230906,123500,704593660,14000,14000,14000,14000,50
20230906,123400,703893660,14000,14010,14010,14000,69
20230906,123300,702927140,14000,14010,14010,14000,63
20230906,123200,702045060,14000,14000,14010,14000,181
20230906,123100,699509800,14010,14000,14010,14000,89
20230906,123000,698263330,14000,14000,14000,14000,62
20230906,122900,697395330,14000,14000,14010,14000,92
20230906,122800,696106850,14000,14010,14010,14000,59
20230906,122700,695280670,14010,14010,14010,14010,8
20230906,122600,695168590,14010,14010,14010,14000,144
20230906,122500,693151590,14020,14010,14020,14010,19
20230906,122400,692885390,14010,14010,14020,14010,61
20230906,122300,692030270,14020,14010,14020,14000,290
20230906,122200,687966850,14000,14010,14010,14000,143
20230906,122100,685963660,14010,14020,14020,14010,72
20230906,122000,684954460,14010,14030,14030,14010,108
20230906,121900,683439940,14020,14010,14020,14010,33
20230906,121800,682977340,14000,14000,14000,14000,43
20230906,121700,682375340,14000,14050,14060,14000,67
20230906,121600,681436130,14060,14000,14060,14000,249
20230906,121500,677944980,14000,14000,14000,14000,82
20230906,121400,676796980,14000,14000,14000,14000,29
20230906,121300,676390980,14010,14000,14010,14000,105
20230906,121200,674920460,14000,14010,14010,14000,109
20230906,121100,673393670,14010,14000,14010,14000,69
20230906,121000,672427100,14000,14000,14000,14000,26
20230906,120900,672063100,14000,14010,14020,14000,64
20230906,120800,671166410,14010,14010,14010,14010,135
20230906,120700,669275060,14000,14020,14020,14000,54
20230906,120600,668518410,14020,14030,14030,14020,132
20230906,120500,666667290,14020,14020,14020,14020,66
20230906,120400,665741970,14030,14020,14030,14020,24
20230906,120300,665405440,14020,14020,14030,14020,333
20230906,120200,660734890,14020,14020,14020,14020,53
20230906,120100,659991830,14030,14030,14030,14020,146
20230906,120000,657944060,14020,14020,14020,14020,64
20230906,115900,657046780,14020,14020,14020,14020,47
20230906,115800,656387840,14020,14030,14030,14020,142
20230906,115700,654395660,14030,14030,14030,14030,96
20230906,115600,653048780,14030,14030,14030,14030,32
20230906,115500,652599820,14040,14040,14040,14030,152
20230906,115400,650466150,14040,14040,14040,14040,132
20230906,115300,648612870,14050,14050,14050,14050,49
20230906,115200,647924420,14040,14040,14050,14040,55
20230906,115100,647152160,14040,14040,14040,14040,75
20230906,115000,646099160,14040,14030,14040,14030,125
20230906,114900,644344710,14030,14020,14030,14020,108
20230906,114800,642829710,14030,14040,14040,14020,137
20230906,114700,640907480,14030,14030,14030,14030,26
20230906,114600,640542700,14030,14030,14030,14030,25
20230906,114500,640191950,14040,14020,14040,14020,94
20230906,114400,638873270,14020,14010,14020,14010,417
20230906,114300,633027110,14010,14010,14020,14010,107
20230906,114200,631527300,14010,14000,14010,14000,99
20230906,114100,630140910,14000,14000,14010,14000,128
20230906,114000,628347960,14000,13990,14000,13990,97
20230906,113900,626990460,14000,14000,14000,14000,194
20230906,113800,624274460,14000,14000,14000,14000,76
20230906,113700,623210460,14000,14010,14010,14000,116
20230906,113600,621585830,14000,14000,14000,14000,51
20230906,113500,620871830,14000,14000,14010,14000,178
20230906,113400,618379350,14000,14000,14000,14000,377
20230906,113300,613101350,14000,14000,14010,14000,90
20230906,113200,611841250,14000,14000,14010,14000,96
20230906,113100,610496770,14010,14000,14010,14000,99
20230906,113000,609110520,14010,14000,14010,14000,154
20230906,112900,606953950,14000,14000,14000,14000,48
20230906,112800,606281950,14010,14020,14020,14000,72
20230906,112700,605272630,14000,14000,14010,14000,1792
20230906,112600,580184150,14000,14010,14010,14000,82
20230906,112500,579035370,14010,14010,14010,14010,141
20230906,112400,577059960,14010,14020,14020,14010,317
20230906,112300,572615950,14020,14010,14020,14010,132
20230906,112200,570766430,14010,14010,14020,14010,56
20230906,112100,569981390,14010,14020,14020,14010,147
20230906,112000,567921110,14020,14030,14030,14020,59
20230906,111900,567093650,14020,14020,14030,14020,117
20230906,111800,565452520,14020,14020,14020,14010,417
20230906,111700,559608660,14010,14020,14020,14010,61
20230906,111600,558753570,14010,14010,14010,14010,260
20230906,111500,555110970,14020,14020,14020,14020,45
20230906,111400,554480070,14020,14010,14040,14010,174
20230906,111300,552040760,14020,14010,14020,14010,214
20230906,111200,549042560,14010,14020,14040,14010,130
20230906,111100,547220120,14010,14020,14020,14010,56
20230906,111000,546435490,14030,14060,14060,14030,132
20230906,110900,544583020,14110,14110,14110,14110,0
20230906,110800,544583020,14110,14020,14110,14010,328
20230906,110700,539981700,14020,14010,14020,14010,76
20230906,110600,538916840,14010,14010,14020,14010,197
20230906,110500,536156250,14010,14010,14030,14010,157
20230906,110400,533954680,14010,14010,14030,14010,75
20230906,110300,532903420,14000,14010,14010,14000,144
20230906,110200,530886940,14000,14020,14020,14000,164
20230906,110100,528589330,14020,14020,14030,14010,126
20230906,110000,526822600,14010,14010,14030,14010,364
20230906,105900,521719200,14010,14020,14020,14000,1251
20230906,105800,504192420,14010,14020,14020,14010,65
20230906,105700,503281760,14030,14020,14030,14020,281
20230906,105600,499341100,14020,14040,14040,14020,75
20230906,105500,498288590,14040,14040,14040,14040,311
20230906,105400,493922150,14050,14060,14060,14050,70
20230906,105300,492938370,14060,14060,14060,14040,461
20230906,105200,486459050,14060,14060,14060,14060,25
20230906,105100,486107550,14060,14050,14060,14050,187
20230906,105000,483478400,14050,14070,14070,14050,176
20230906,104900,481003750,14060,14070,14070,14060,255
20230906,104800,477417090,14060,14100,14120,14060,52
20230906,104700,476683730,14060,14100,14100,14050,247
20230906,104600,473203880,14110,14100,14110,14100,162
20230906,104500,470919200,14110,14120,14120,14100,123
20230906,104400,469183530,14100,14110,14130,14100,173
20230906,104300,466741970,14110,14120,14120,14100,242
20230906,104200,463325940,14130,14140,14140,14120,193
20230906,104100,460598570,14140,14100,14140,14100,95
20230906,104000,459257070,14100,14110,14130,14100,270
20230906,103900,455448290,14110,14140,14140,14110,26
20230906,103800,455081130,14150,14100,14150,14100,61
20230906,103700,454218280,14130,14120,14130,14110,605
20230906,103600,445673210,14100,14100,14150,14100,1086
20230906,103500,430316220,14100,14110,14110,14100,186
20230906,103400,427691830,14120,14070,14120,14070,456
20230906,103300,421266470,14060,14060,14060,14060,34
20230906,103200,420788430,14060,14050,14060,14050,179
20230906,103100,418271830,14050,14090,14090,14050,108
20230906,103000,416752570,14070,14080,14080,14070,519
20230906,102900,409445120,14080,14080,14100,14070,914
20230906,102800,396562800,14080,14050,14080,14050,776
20230906,102700,385642480,14040,14050,14050,14040,436
20230906,102600,379516750,14050,14070,14070,14050,158
20230906,102500,377295340,14080,14060,14080,14050,531
20230906,102400,369825610,14060,14040,14070,14030,1263
20230906,102300,352069620,14030,14020,14030,14000,203
20230906,102200,349225240,14010,13990,14020,13970,1010
20230906,102100,335088900,13980,13980,13980,13970,85
20230906,102000,333900810,13950,13960,13960,13950,14
20230906,101900,333705440,13950,13980,13980,13950,239
20230906,101800,330366270,13980,13980,13980,13980,92
20230906,101700,329080110,13980,13970,13980,13970,61
20230906,101600,328227630,13960,13970,13970,13950,94
20230906,101500,326915130,13970,13910,13980,13910,212
20230906,101400,323954380,13910,13910,13910,13910,36
20230906,101300,323453620,13900,14000,14000,13900,1081
20230906,101200,308391250,14000,13990,14000,13980,1243
20230906,101100,290995890,13990,14000,14000,13990,61
20230906,101000,290142210,13980,13970,13980,13970,81
20230906,100900,289010310,13970,13970,13980,13970,153
20230906,100800,286872320,13960,13970,13970,13960,71
20230906,100700,285880830,13970,13960,13970,13960,87
20230906,100600,284666140,13970,13900,13970,13900,198
20230906,100500,281903550,13900,13970,13970,13900,314
20230906,100400,277520630,13980,13990,13990,13980,102
20230906,100300,276094050,13990,14000,14010,13990,31
20230906,100200,275659910,14000,13990,14000,13990,165
20230906,100100,273350350,13980,13990,13990,13980,78
20230906,100000,272259450,14010,14000,14030,13980,118
20230906,095900,270605820,14000,13990,14000,13990,257
20230906,095800,267008350,13980,13990,13990,13980,61
20230906,095700,266155350,13980,14000,14000,13980,232
20230906,095600,262907930,14040,14000,14040,14000,553
20230906,095500,255152270,13990,14030,14030,13990,7
20230906,095400,255054260,14050,14000,14050,13990,1199
20230906,095300,238224150,14040,13970,14040,13970,684
20230906,095200,228661220,13980,14000,14000,13980,80
20230906,095100,227541600,13990,14000,14000,13990,55
20230906,095000,226771780,14040,13990,14040,13990,264
20230906,094900,223074960,13990,14000,14000,13990,17
20230906,094800,222837120,13970,13970,14030,13970,434
20230906,094700,216762350,13980,14000,14000,13980,1253
20230906,094600,199243460,13990,14000,14000,13980,383
20230906,094500,193882040,14010,14010,14010,14010,40
20230906,094400,193321640,14010,14000,14010,14000,160
20230906,094300,191080320,14030,14000,14050,14000,183
20230906,094200,188514250,14000,14020,14020,14000,197
20230906,094100,185754230,14010,14000,14010,14000,151
20230906,094000,183638930,14000,13990,14040,13980,528
20230906,093900,176240380,13990,14010,14030,13990,1155
20230906,093800,160070010,14000,14010,14010,14000,331
20230906,093700,155433210,14040,14020,14040,14010,286
20230906,093600,151423590,14020,14020,14020,14010,178
20230906,093500,148929190,14040,14050,14050,14040,45
20230906,093400,148297140,14040,14030,14060,14030,319
20230906,093300,143818810,14030,14010,14030,14000,148
20230906,093200,141744930,14010,14020,14030,14010,236
20230906,093100,138438020,14030,14010,14030,14010,260
20230906,093000,134794540,14010,14030,14030,14010,229
20230906,092900,131585770,14040,14060,14060,14020,332
20230906,092800,126923680,14060,14060,14070,14060,366
20230906,092700,121775250,14050,14050,14070,14050,1515
20230906,092600,100487390,14030,14030,14060,14020,838
20230906,092500,88717640,14030,14010,14030,14000,234
20230906,092400,85438720,13990,13990,14010,13990,118
20230906,092300,83787690,13990,13980,14030,13980,245
20230906,092200,80359040,13980,14000,14000,13970,154
20230906,092100,78206130,13990,13930,13990,13930,779
20230906,092000,67324450,13930,13950,13960,13930,306
20230906,091900,63059000,13930,13920,13960,13920,260
20230906,091800,59432020,13930,13920,13930,13900,282
20230906,091700,55508250,13920,13920,13920,13900,263
20230906,091600,51847960,13910,13920,13920,13900,405
20230906,091500,46216080,13910,13930,13930,13910,256
20230906,091400,42653290,13920,13930,13930,13920,25
20230906,091300,42305110,13930,13920,13930,13920,100
20230906,091200,40912980,13930,13930,13930,13930,100
20230906,091100,39519980,13920,13930,13950,13900,1242
20230906,091000,22218450,13930,13940,13940,13920,53
20230906,090900,21480220,13950,13930,13950,13920,274
20230906,090800,17661110,13920,13930,13930,13920,75
20230906,090700,16616430,13930,13940,13940,13930,222
20230906,090600,13522720,13930,13910,13930,13910,247
20230906,090500,10085270,13920,13910,13920,13910,14
20230906,090400,9890430,13910,13890,13910,13890,81
20230906,090300,8764940,13890,13880,13890,13880,286
20230906,090200,4794720,13880,13880,13880,13880,1
20230906,090100,4780840,13880,13900,13900,13880,39
20230906,090000,4239500,13900,13900,13900,13900,305