KissMeData/016580/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185700,691296560,14180,14180,14180,14180,1484
20230907,185600,691296560,14180,14180,14180,14180,0
20230907,185500,691296560,14180,14180,14180,14180,0
20230907,185400,691296560,14180,14180,14180,14180,0
20230907,185300,691296560,14180,14180,14180,14180,0
20230907,185200,691296560,14180,14180,14180,14180,0
20230907,185100,691296560,14180,14180,14180,14180,0
20230907,185000,691296560,14180,14180,14180,14180,0
20230907,184900,691296560,14180,14180,14180,14180,0
20230907,184800,691296560,14180,14180,14180,14180,0
20230907,184700,691296560,14180,14180,14180,14180,0
20230907,184600,691296560,14180,14180,14180,14180,0
20230907,184500,691296560,14180,14180,14180,14180,0
20230907,184400,691296560,14180,14180,14180,14180,0
20230907,184300,691296560,14180,14180,14180,14180,0
20230907,184200,691296560,14180,14180,14180,14180,0
20230907,184100,691296560,14180,14180,14180,14180,0
20230907,184000,691296560,14180,14180,14180,14180,0
20230907,183900,691296560,14180,14180,14180,14180,0
20230907,183800,691296560,14180,14180,14180,14180,0
20230907,183700,691296560,14180,14180,14180,14180,0
20230907,183600,691296560,14180,14180,14180,14180,0
20230907,183500,691296560,14180,14180,14180,14180,0
20230907,183400,691296560,14180,14180,14180,14180,0
20230907,183300,691296560,14180,14180,14180,14180,0
20230907,183200,691296560,14180,14180,14180,14180,0
20230907,183100,691296560,14180,14180,14180,14180,0
20230907,183000,691296560,14180,14180,14180,14180,0
20230907,182900,691296560,14180,14180,14180,14180,0
20230907,182800,691296560,14180,14180,14180,14180,0
20230907,182700,691296560,14180,14180,14180,14180,1484
20230907,182600,691296560,14180,14180,14180,14180,0
20230907,182500,691296560,14180,14180,14180,14180,0
20230907,182400,691296560,14180,14180,14180,14180,0
20230907,182300,691296560,14180,14180,14180,14180,0
20230907,182200,691296560,14180,14180,14180,14180,0
20230907,182100,691296560,14180,14180,14180,14180,0
20230907,182000,691296560,14180,14180,14180,14180,0
20230907,181900,691296560,14180,14180,14180,14180,0
20230907,181800,691296560,14180,14180,14180,14180,0
20230907,181700,691296560,14180,14180,14180,14180,0
20230907,181600,691296560,14180,14180,14180,14180,0
20230907,181500,691296560,14180,14180,14180,14180,0
20230907,181400,691296560,14180,14180,14180,14180,0
20230907,181300,691296560,14180,14180,14180,14180,0
20230907,181200,691296560,14180,14180,14180,14180,0
20230907,181100,691296560,14180,14180,14180,14180,0
20230907,181000,691296560,14180,14180,14180,14180,0
20230907,180900,691296560,14180,14180,14180,14180,0
20230907,180800,691296560,14180,14180,14180,14180,0
20230907,180700,691296560,14180,14180,14180,14180,0
20230907,180600,691296560,14180,14180,14180,14180,0
20230907,180500,691296560,14180,14180,14180,14180,0
20230907,180400,691296560,14180,14180,14180,14180,0
20230907,180300,691296560,14180,14180,14180,14180,0
20230907,180200,691296560,14180,14180,14180,14180,0
20230907,180100,691296560,14180,14180,14180,14180,0
20230907,180000,691296560,14180,14180,14180,14180,0
20230907,175900,691296560,14180,14180,14180,14180,0
20230907,175800,691296560,14180,14180,14180,14180,0
20230907,175700,691296560,14180,14180,14180,14180,1484
20230907,175600,691296560,14180,14180,14180,14180,0
20230907,175500,691296560,14180,14180,14180,14180,0
20230907,175400,691296560,14180,14180,14180,14180,0
20230907,175300,691296560,14180,14180,14180,14180,0
20230907,175200,691296560,14180,14180,14180,14180,0
20230907,175100,691296560,14180,14180,14180,14180,0
20230907,175000,691296560,14180,14180,14180,14180,0
20230907,174900,691296560,14180,14180,14180,14180,0
20230907,174800,691296560,14180,14180,14180,14180,0
20230907,174700,691296560,14180,14180,14180,14180,0
20230907,174600,691296560,14180,14180,14180,14180,0
20230907,174500,691296560,14180,14180,14180,14180,0
20230907,174400,691296560,14180,14180,14180,14180,0
20230907,174300,691296560,14180,14180,14180,14180,0
20230907,174200,691296560,14180,14180,14180,14180,0
20230907,174100,691296560,14180,14180,14180,14180,0
20230907,174000,691296560,14180,14180,14180,14180,0
20230907,173900,691296560,14180,14180,14180,14180,0
20230907,173800,691296560,14180,14180,14180,14180,0
20230907,173700,691296560,14180,14180,14180,14180,0
20230907,173600,691296560,14180,14180,14180,14180,0
20230907,173500,691296560,14180,14180,14180,14180,0
20230907,173400,691296560,14180,14180,14180,14180,0
20230907,173300,691296560,14180,14180,14180,14180,0
20230907,173200,691296560,14180,14180,14180,14180,0
20230907,173100,691296560,14180,14180,14180,14180,0
20230907,173000,691296560,14180,14180,14180,14180,0
20230907,172900,691296560,14180,14180,14180,14180,0
20230907,172800,691296560,14180,14180,14180,14180,0
20230907,172700,691296560,14180,14180,14180,14180,1484
20230907,172600,691296560,14180,14180,14180,14180,0
20230907,172500,691296560,14180,14180,14180,14180,0
20230907,172400,691296560,14180,14180,14180,14180,0
20230907,172300,691296560,14180,14180,14180,14180,0
20230907,172200,691296560,14180,14180,14180,14180,0
20230907,172100,691296560,14180,14180,14180,14180,0
20230907,172000,691296560,14180,14180,14180,14180,0
20230907,171900,691296560,14180,14180,14180,14180,0
20230907,171800,691296560,14180,14180,14180,14180,0
20230907,171700,691296560,14180,14180,14180,14180,0
20230907,171600,691296560,14180,14180,14180,14180,0
20230907,171500,691296560,14180,14180,14180,14180,0
20230907,171400,691296560,14180,14180,14180,14180,0
20230907,171300,691296560,14180,14180,14180,14180,0
20230907,171200,691296560,14180,14180,14180,14180,0
20230907,171100,691296560,14180,14180,14180,14180,0
20230907,171000,691296560,14180,14180,14180,14180,0
20230907,170900,691296560,14180,14180,14180,14180,0
20230907,170800,691296560,14180,14180,14180,14180,0
20230907,170700,691296560,14180,14180,14180,14180,0
20230907,170600,691296560,14180,14180,14180,14180,0
20230907,170500,691296560,14180,14180,14180,14180,0
20230907,170400,691296560,14180,14180,14180,14180,0
20230907,170300,691296560,14180,14180,14180,14180,0
20230907,170200,691296560,14180,14180,14180,14180,0
20230907,170100,691296560,14180,14180,14180,14180,0
20230907,170000,691296560,14180,14180,14180,14180,0
20230907,165900,691296560,14180,14180,14180,14180,0
20230907,165800,691296560,14180,14180,14180,14180,0
20230907,165700,691296560,14180,14180,14180,14180,1484
20230907,165600,691296560,14180,14180,14180,14180,0
20230907,165500,691296560,14180,14180,14180,14180,0
20230907,165400,691296560,14180,14180,14180,14180,0
20230907,165300,691296560,14180,14180,14180,14180,0
20230907,165200,691296560,14180,14180,14180,14180,0
20230907,165100,691296560,14180,14180,14180,14180,0
20230907,165000,691296560,14180,14180,14180,14180,0
20230907,164900,691296560,14180,14180,14180,14180,0
20230907,164800,691296560,14180,14180,14180,14180,0
20230907,164700,691296560,14180,14180,14180,14180,0
20230907,164600,691296560,14180,14180,14180,14180,0
20230907,164500,691296560,14180,14180,14180,14180,0
20230907,164400,691296560,14180,14180,14180,14180,0
20230907,164300,691296560,14180,14180,14180,14180,0
20230907,164200,691296560,14180,14180,14180,14180,0
20230907,164100,691296560,14180,14180,14180,14180,0
20230907,164000,691296560,14180,14180,14180,14180,0
20230907,163900,691296560,14180,14180,14180,14180,0
20230907,163800,691296560,14180,14180,14180,14180,0
20230907,163700,691296560,14180,14180,14180,14180,0
20230907,163600,691296560,14180,14180,14180,14180,0
20230907,163500,691296560,14180,14180,14180,14180,0
20230907,163400,691296560,14180,14180,14180,14180,0
20230907,163300,691296560,14180,14180,14180,14180,0
20230907,163200,691296560,14180,14180,14180,14180,0
20230907,163100,691296560,14180,14180,14180,14180,0
20230907,163000,691296560,14180,14180,14180,14180,0
20230907,162900,691296560,14180,14180,14180,14180,0
20230907,162800,691296560,14180,14180,14180,14180,0
20230907,162700,691296560,14180,14180,14180,14180,1484
20230907,162600,691296560,14180,14180,14180,14180,0
20230907,162500,691296560,14180,14180,14180,14180,0
20230907,162400,691296560,14180,14180,14180,14180,0
20230907,162300,691296560,14180,14180,14180,14180,0
20230907,162200,691296560,14180,14180,14180,14180,0
20230907,162100,691296560,14180,14180,14180,14180,0
20230907,162000,691296560,14180,14180,14180,14180,0
20230907,161900,691296560,14180,14180,14180,14180,0
20230907,161800,691296560,14180,14180,14180,14180,0
20230907,161700,691296560,14180,14180,14180,14180,0
20230907,161600,691296560,14180,14180,14180,14180,0
20230907,161500,691296560,14180,14180,14180,14180,0
20230907,161400,691296560,14180,14180,14180,14180,0
20230907,161300,691296560,14180,14180,14180,14180,0
20230907,161200,691296560,14180,14180,14180,14180,0
20230907,161100,691296560,14180,14180,14180,14180,0
20230907,161000,691296560,14180,14180,14180,14180,0
20230907,160900,691296560,14180,14180,14180,14180,0
20230907,160800,691296560,14180,14180,14180,14180,0
20230907,160700,691296560,14180,14180,14180,14180,0
20230907,160600,691296560,14180,14180,14180,14180,0
20230907,160500,691296560,14180,14180,14180,14180,0
20230907,160400,691296560,14180,14180,14180,14180,0
20230907,160300,691296560,14180,14180,14180,14180,0
20230907,160200,691296560,14180,14180,14180,14180,0
20230907,160100,691296560,14180,14180,14180,14180,0
20230907,160000,691296560,14180,14180,14180,14180,0
20230907,155900,691296560,14180,14180,14180,14180,0
20230907,155800,691296560,14180,14180,14180,14180,0
20230907,155700,691296560,14180,14180,14180,14180,1484
20230907,155600,691296560,14180,14180,14180,14180,0
20230907,155500,691296560,14180,14180,14180,14180,0
20230907,155400,691296560,14180,14180,14180,14180,0
20230907,155300,691296560,14180,14180,14180,14180,0
20230907,155200,691296560,14180,14180,14180,14180,0
20230907,155100,691296560,14180,14180,14180,14180,0
20230907,155000,691296560,14180,14180,14180,14180,0
20230907,154900,691296560,14180,14180,14180,14180,0
20230907,154800,691296560,14180,14180,14180,14180,0
20230907,154700,691296560,14180,14180,14180,14180,0
20230907,154600,691296560,14180,14180,14180,14180,0
20230907,154500,691296560,14180,14180,14180,14180,0
20230907,154400,691296560,14180,14180,14180,14180,0
20230907,154300,691296560,14180,14180,14180,14180,0
20230907,154200,691296560,14180,14180,14180,14180,0
20230907,154100,691296560,14180,14180,14180,14180,0
20230907,154000,691296560,14180,14180,14180,14180,0
20230907,153900,691296560,14180,14180,14180,14180,0
20230907,153800,691296560,14180,14180,14180,14180,0
20230907,153700,691296560,14180,14180,14180,14180,0
20230907,153600,691296560,14180,14180,14180,14180,0
20230907,153500,691296560,14180,14180,14180,14180,0
20230907,153400,691296560,14180,14180,14180,14180,0
20230907,153300,691296560,14180,14180,14180,14180,0
20230907,153200,691296560,14180,14180,14180,14180,0
20230907,153100,691296560,14180,14180,14180,14180,0
20230907,153000,691296560,14180,14180,14180,14180,1484
20230907,152900,670253440,14080,14080,14080,14080,0
20230907,152800,670253440,14080,14080,14080,14080,0
20230907,152700,670253440,14080,14080,14080,14080,0
20230907,152600,670253440,14080,14080,14080,14080,0
20230907,152500,670253440,14080,14080,14080,14080,0
20230907,152400,670253440,14080,14080,14080,14080,0
20230907,152300,670253440,14080,14080,14080,14080,0
20230907,152200,670253440,14080,14080,14080,14080,0
20230907,152100,670253440,14080,14080,14080,14080,0
20230907,152000,670253440,14080,14080,14080,14080,0
20230907,151900,670253440,14080,14080,14080,14080,27
20230907,151800,669873280,14080,14090,14090,14080,171
20230907,151700,667465250,14090,14130,14160,14090,3258
20230907,151600,621362620,14120,14120,14120,14120,5
20230907,151500,621292020,14100,14090,14130,14090,963
20230907,151400,607712660,14100,14100,14100,14100,140
20230907,151300,605738660,14100,14100,14100,14100,69
20230907,151200,604765760,14100,14100,14100,14100,0
20230907,151100,604765760,14100,14090,14100,14090,48
20230907,151000,604089090,14100,14100,14100,14100,34
20230907,150900,603609690,14090,14090,14090,14090,2
20230907,150800,603581510,14100,14100,14100,14100,35
20230907,150700,603088010,14090,14090,14090,14090,0
20230907,150600,603088010,14090,14090,14090,14090,13
20230907,150500,602904840,14090,14110,14110,14090,396
20230907,150400,597319740,14120,14130,14130,14120,120
20230907,150300,595625330,14120,14120,14120,14120,0
20230907,150200,595625330,14120,14110,14120,14110,46
20230907,150100,594975820,14110,14140,14140,14110,214
20230907,150000,591950250,14140,14130,14140,14130,46
20230907,145900,591299910,14110,14130,14140,14110,157
20230907,145800,589081480,14130,14110,14140,14110,100
20230907,145700,587668840,14140,14100,14140,14100,1521
20230907,145600,566181820,14100,14080,14100,14080,77
20230907,145500,565096960,14100,14080,14100,14080,1487
20230907,145400,544141800,14070,14080,14080,14070,76
20230907,145300,543072160,14070,14070,14070,14070,39
20230907,145200,542523430,14070,14070,14080,14070,77
20230907,145100,541439630,14070,14070,14070,14070,23
20230907,145000,541116020,14070,14050,14070,14050,26
20230907,144900,540750410,14050,14050,14060,14050,95
20230907,144800,539415500,14060,14050,14060,14050,125
20230907,144700,537658400,14050,14050,14050,14050,13
20230907,144600,537475750,14050,14050,14070,14050,97
20230907,144500,536112170,14050,14050,14050,14050,0
20230907,144400,536112170,14050,14060,14060,14050,157
20230907,144300,533905130,14050,14050,14060,14050,99
20230907,144200,532513830,14050,14050,14050,14050,0
20230907,144100,532513830,14050,14010,14050,14010,64
20230907,144000,531616390,14010,14060,14060,14010,44
20230907,143900,530998250,14010,14010,14010,14010,40
20230907,143800,530437850,14060,14000,14060,14000,135
20230907,143700,528545750,14000,14000,14000,14000,16
20230907,143600,528321750,14000,14000,14000,14000,49
20230907,143500,527635750,14000,14000,14000,14000,0
20230907,143400,527635750,14000,14000,14000,14000,40
20230907,143300,527075750,14000,14000,14060,14000,71
20230907,143200,526081450,14060,14060,14060,14060,34
20230907,143100,525603410,14000,14060,14060,14000,81
20230907,143000,524467310,14000,14010,14010,14000,44
20230907,142900,523850970,14010,14000,14010,14000,18
20230907,142800,523598920,14000,14000,14000,14000,40
20230907,142700,523038920,14000,14000,14000,14000,51
20230907,142600,522324920,14000,14000,14000,14000,122
20230907,142500,520616920,14000,14000,14000,14000,0
20230907,142400,520616920,14000,14000,14000,14000,342
20230907,142300,515828920,14000,14000,14000,14000,39
20230907,142200,515282920,14010,14010,14010,14010,1
20230907,142100,515268910,14000,14000,14000,14000,45
20230907,142000,514638910,14000,14050,14050,14000,825
20230907,141900,503066450,14050,14050,14050,14050,53
20230907,141800,502321800,14050,14060,14060,14050,40
20230907,141700,501759410,14060,14060,14060,14060,10
20230907,141600,501618810,14060,14060,14060,14060,85
20230907,141500,500423710,14060,14060,14060,14060,13
20230907,141400,500240930,14060,14060,14060,14060,53
20230907,141300,499495750,14060,14060,14060,14060,39
20230907,141200,498947410,14060,14060,14060,14060,5
20230907,141100,498877110,14060,14060,14060,14060,51
20230907,141000,498160050,14070,14070,14070,14070,31
20230907,140900,497723880,14070,14070,14070,14070,40
20230907,140800,497161080,14070,14070,14070,14070,44
20230907,140700,496542000,14070,14070,14070,14070,10
20230907,140600,496401300,14070,14080,14080,14070,849
20230907,140500,484454850,14080,14090,14090,14080,76
20230907,140400,483384220,14090,14090,14090,14090,56
20230907,140300,482595180,14100,14090,14100,14090,79
20230907,140200,481481730,14100,14100,14100,14100,35
20230907,140100,480988230,14090,14080,14090,14070,79
20230907,140000,479876340,14090,14090,14090,14090,34
20230907,135900,479397280,14070,14070,14070,14070,40
20230907,135800,478834480,14060,14060,14060,14060,10
20230907,135700,478693880,14060,14090,14090,14060,77
20230907,135600,477610210,14060,14090,14090,14060,124
20230907,135500,475864700,14060,14060,14060,14060,10
20230907,135400,475724100,14100,14060,14100,14060,121
20230907,135300,474021440,14100,14100,14100,14100,34
20230907,135200,473542040,14060,14060,14060,14060,40
20230907,135100,472979640,14050,14050,14050,14050,69
20230907,135000,472010190,14050,14060,14090,14050,68
20230907,134900,471054410,14050,14050,14050,14050,40
20230907,134800,470492410,14060,14060,14060,14060,72
20230907,134700,469480090,14050,14050,14050,14050,54
20230907,134600,468721390,14080,14080,14080,14080,200
20230907,134500,465905390,14100,14080,14100,14080,46
20230907,134400,465257030,14080,14080,14080,14080,45
20230907,134300,464623430,14080,14080,14080,14080,43
20230907,134200,464017990,14080,14060,14080,14040,532
20230907,134100,456538780,14080,14110,14110,14080,758
20230907,134000,445857170,14110,14080,14110,14080,970
20230907,133900,432191090,14060,14080,14080,14060,177
20230907,133800,429699770,14060,14060,14060,14060,10
20230907,133700,429559170,14050,14080,14080,14050,63
20230907,133600,428673870,14050,14040,14050,14040,44
20230907,133500,428056070,14050,14070,14070,14050,240
20230907,133400,424683390,14050,14070,14070,14050,129
20230907,133300,422869160,14070,14040,14070,14040,47
20230907,133200,422208260,14040,14070,14070,14030,132
20230907,133100,420354460,14030,14030,14030,14030,46
20230907,133000,419709080,14070,14070,14070,14070,34
20230907,132900,419230700,14030,14030,14030,14030,49
20230907,132800,418543230,14070,14030,14070,14030,48
20230907,132700,417868390,14030,14040,14040,14030,150
20230907,132600,415763800,14030,14030,14030,14030,43
20230907,132500,415160510,14030,14080,14080,14030,45
20230907,132400,414527410,14030,14070,14070,14030,119
20230907,132300,412854880,14030,14030,14030,14030,14
20230907,132200,412658460,14070,14030,14070,14030,94
20230907,132100,411337880,14070,14030,14070,14030,118
20230907,132000,409680940,14070,14070,14070,14070,132
20230907,131900,407823700,14070,14020,14070,14020,87
20230907,131800,406602260,14080,14050,14080,14020,514
20230907,131700,399371590,14020,14020,14020,14020,45
20230907,131600,398740690,14020,14020,14020,14020,49
20230907,131500,398053710,14020,14020,14020,14020,0
20230907,131400,398053710,14020,14050,14050,14020,57
20230907,131300,397254540,14020,14020,14020,14020,10
20230907,131200,397114340,14020,14020,14020,14020,43
20230907,131100,396511480,14020,14020,14020,14020,45
20230907,131000,395880580,14020,14020,14020,14020,43
20230907,130900,395277720,14020,14060,14060,14020,97
20230907,130800,393916420,14020,14020,14020,14020,0
20230907,130700,393916420,14020,14060,14060,14020,74
20230907,130600,392877580,14020,14020,14060,14020,229
20230907,130500,389665600,14020,14020,14020,14020,0
20230907,130400,389665600,14020,14020,14060,14020,86
20230907,130300,388458800,14020,14070,14070,14020,33
20230907,130200,387994990,14020,14020,14020,14020,41
20230907,130100,387420170,14080,14020,14080,14020,77
20230907,130000,386338590,14020,14020,14070,14020,158
20230907,125900,384121540,14020,14020,14020,14020,88
20230907,125800,382887780,14070,14070,14070,14070,27
20230907,125700,382507890,14020,14070,14070,14020,78
20230907,125600,381412630,14010,14060,14060,14010,182
20230907,125500,378855890,14060,14060,14060,14010,50
20230907,125400,378153540,14010,14050,14060,14010,143
20230907,125300,376146100,14000,14040,14050,14000,110
20230907,125200,374601110,14000,14040,14040,14000,77
20230907,125100,373521670,14000,14000,14040,14000,83
20230907,125000,372358300,14000,14000,14000,14000,23
20230907,124900,372036300,14000,14000,14040,14000,123
20230907,124800,370312940,14000,14000,14000,14000,54
20230907,124700,369556940,14000,14000,14040,14000,51
20230907,124600,368842900,14050,14000,14050,14000,91
20230907,124500,367567200,14040,14020,14040,14020,874
20230907,124400,355301690,14000,14000,14000,14000,95
20230907,124300,353971690,14000,14000,14000,14000,37
20230907,124200,353453690,13980,13980,13980,13980,41
20230907,124100,352880510,13960,13980,13980,13960,56
20230907,124000,352097890,13980,13980,13980,13980,11
20230907,123900,351944110,13960,13960,13960,13960,40
20230907,123800,351385710,13960,13960,13960,13960,0
20230907,123700,351385710,13960,13970,13970,13960,108
20230907,123600,349877480,13970,13970,13970,13970,56
20230907,123500,349095160,13970,13970,13970,13970,0
20230907,123400,349095160,13970,13980,13980,13970,52
20230907,123300,348368630,13970,13970,13970,13970,20
20230907,123200,348089230,13970,13970,13970,13970,53
20230907,123100,347348820,13970,13970,13970,13970,0
20230907,123000,347348820,13970,13970,13970,13970,52
20230907,122900,346622380,13970,13970,13970,13970,43
20230907,122800,346021670,13970,13970,13970,13970,0
20230907,122700,346021670,13970,13970,13970,13970,67
20230907,122600,345085680,14040,13970,14040,13970,69
20230907,122500,344121110,13980,13980,13980,13980,45
20230907,122400,343492010,13980,14010,14010,13980,49
20230907,122300,342805820,14030,14030,14030,14030,34
20230907,122200,342328800,14010,14030,14030,14010,85
20230907,122100,341137330,14010,14010,14010,14010,27
20230907,122000,340759060,14010,14010,14010,14010,58
20230907,121900,339946480,13980,13980,13980,13980,49
20230907,121800,339261460,13980,13980,13980,13980,23
20230907,121700,338939920,13980,13980,13980,13980,45
20230907,121600,338310820,14010,14010,14010,14010,1
20230907,121500,338296810,13970,13970,13970,13950,99
20230907,121400,336914260,13970,13970,13970,13970,50
20230907,121300,336215760,13970,13970,14010,13970,52
20230907,121200,335487800,13970,13970,13970,13970,43
20230907,121100,334887090,13970,13970,13970,13970,13
20230907,121000,334705480,13970,13970,13970,13970,50
20230907,120900,334006980,13970,13970,13970,13960,43
20230907,120800,333406280,13970,13970,13970,13970,26
20230907,120700,333043060,13970,13970,13970,13970,41
20230907,120600,332470290,13970,13970,13970,13970,0
20230907,120500,332470290,13970,13970,13970,13970,52
20230907,120400,331743850,13970,13980,14000,13970,124
20230907,120300,330010330,13980,13980,13980,13980,0
20230907,120200,330010330,13980,13980,13980,13980,40
20230907,120100,329451130,13990,13990,13990,13990,19
20230907,120000,329185320,13980,13980,13980,13980,61
20230907,115900,328332540,13980,13990,13990,13980,51
20230907,115800,327619180,13990,13990,13990,13990,10
20230907,115700,327479280,13990,14000,14000,13990,92
20230907,115600,326191730,14000,14000,14000,14000,27
20230907,115500,325813730,14000,14000,14000,14000,34
20230907,115400,325337730,14000,14010,14010,14000,3
20230907,115300,325295720,14020,14000,14020,13920,66
20230907,115200,324373850,14000,14000,14000,14000,52
20230907,115100,323645850,14000,14000,14000,14000,10
20230907,115000,323505850,14000,14000,14000,14000,80
20230907,114900,322385850,14000,14000,14000,14000,95
20230907,114800,321055850,14000,13940,14000,13940,74
20230907,114700,320020450,14020,13930,14020,13930,78
20230907,114600,318930850,14030,14030,14030,14030,35
20230907,114500,318439800,13920,13920,13920,13920,63
20230907,114400,317562840,13920,13920,13920,13920,47
20230907,114300,316908600,13920,13920,13920,13920,0
20230907,114200,316908600,13920,13990,14000,13920,304
20230907,114100,312659140,13990,13990,13990,13990,100
20230907,114000,311260140,13990,13990,13990,13990,100
20230907,113900,309861140,14000,13990,14000,13990,187
20230907,113800,307244670,13990,13990,13990,13990,11
20230907,113700,307090780,13990,13990,13990,13990,339
20230907,113600,302348170,13990,13910,13990,13910,37
20230907,113500,301831340,13910,13910,13910,13910,68
20230907,113400,300885460,13910,13910,13910,13910,42
20230907,113300,300301240,13910,13910,13910,13910,0
20230907,113200,300301240,13910,13920,13920,13910,52
20230907,113100,299577500,13920,13970,13970,13920,84
20230907,113000,298406100,13970,13950,13970,13940,109
20230907,112900,296885700,13950,13950,13950,13950,55
20230907,112800,296118450,13950,13950,13950,13950,4
20230907,112700,296062650,13940,13940,13940,13940,43
20230907,112600,295463230,13940,13950,13950,13940,89
20230907,112500,294221910,13940,13940,13940,13940,40
20230907,112400,293664310,13940,13940,13940,13940,48
20230907,112300,292995190,13910,13910,13910,13910,10
20230907,112200,292856090,13910,13910,13910,13910,52
20230907,112100,292132770,13910,13920,13950,13910,87
20230907,112000,290920900,13920,13920,13930,13920,116
20230907,111900,289306150,13920,13930,13930,13910,62
20230907,111800,288443660,13930,13910,13930,13910,68
20230907,111700,287497020,13920,13920,13920,13920,86
20230907,111600,286299900,13920,13900,13920,13900,754
20230907,111500,275812160,13910,13920,13920,13900,76
20230907,111400,274755270,13930,13900,13930,13900,96
20230907,111300,273420160,13900,13930,13930,13900,669
20230907,111200,264115430,13930,13930,13930,13930,60
20230907,111100,263279630,13950,13950,13950,13950,34
20230907,111000,262805330,13930,13930,13930,13930,64
20230907,110900,261913810,13930,13910,13930,13910,142
20230907,110800,259938230,13910,13920,13920,13910,4
20230907,110700,259882580,13910,13920,13920,13910,65
20230907,110600,258977930,13920,13920,13920,13920,22
20230907,110500,258671690,13920,13980,13980,13920,293
20230907,110400,254578550,13920,13920,13920,13920,46
20230907,110300,253938230,13920,13920,13920,13920,23
20230907,110200,253618070,13990,13920,13990,13920,58
20230907,110100,252810490,13920,13920,13920,13920,14
20230907,110000,252615610,13920,13920,13920,13920,387
20230907,105900,247228570,13920,13920,13920,13920,9
20230907,105800,247103290,13920,13930,13950,13920,154
20230907,105700,244959360,13920,13920,13920,13920,58
20230907,105600,244152000,13920,13920,13920,13920,2
20230907,105500,244124160,13920,13920,13930,13920,54
20230907,105400,243372470,13920,13910,13920,13910,6
20230907,105300,243289000,13930,13930,13930,13930,72
20230907,105200,242286040,13930,13930,13930,13910,50
20230907,105100,241590480,13910,13920,13930,13910,99
20230907,105000,240212580,13920,13910,13930,13910,66
20230907,104900,239294390,13910,13910,13910,13910,26
20230907,104800,238932730,13910,13920,13920,13910,117
20230907,104700,237304530,13930,13970,13970,13920,243
20230907,104600,233913580,13970,13960,13970,13960,4
20230907,104500,233857730,13960,13950,13970,13950,109
20230907,104400,232336250,13950,13950,13950,13950,29
20230907,104300,231931700,13950,13940,13950,13940,54
20230907,104200,231178920,13950,13960,13960,13940,114
20230907,104100,229588620,13960,13960,13960,13960,13
20230907,104000,229407140,13960,13960,13960,13940,48
20230907,103900,228737080,13960,13960,13960,13960,27
20230907,103800,228360160,13970,13970,13970,13970,34
20230907,103700,227885180,13970,13940,13970,13940,69
20230907,103600,226922930,13960,13970,13970,13960,126
20230907,103500,225163360,13960,13970,13970,13940,60
20230907,103400,224326800,13990,13940,13990,13940,45
20230907,103300,223697800,13940,13940,13940,13940,40
20230907,103200,223140200,13940,13940,13940,13940,44
20230907,103100,222526840,13940,14020,14020,13940,248
20230907,103000,219050680,13940,13950,13950,13910,3217
20230907,102900,174204790,13950,13950,13950,13950,0
20230907,102800,174204790,13950,13920,14050,13920,631
20230907,102700,165403150,13920,13920,13920,13920,159
20230907,102600,163189870,13920,13940,13940,13920,156
20230907,102500,161015780,13940,13960,13970,13940,115
20230907,102400,159410690,13960,13960,13960,13960,11
20230907,102300,159257130,13960,13960,13970,13960,52
20230907,102200,158531140,13960,13960,13960,13960,48
20230907,102100,157861060,13960,13960,13960,13960,25
20230907,102000,157512060,13960,13960,13960,13960,46
20230907,101900,156869900,13960,13960,13960,13960,5
20230907,101800,156800100,13970,13970,13970,13970,58
20230907,101700,155989840,13970,13970,13970,13970,56
20230907,101600,155207520,13980,13950,13980,13950,51
20230907,101500,154495440,13950,13940,13950,13940,55
20230907,101400,153728730,13940,13940,13940,13930,105
20230907,101300,152265910,13940,13940,13940,13940,47
20230907,101200,151610730,13940,13940,13940,13940,41
20230907,101100,151039190,13940,13940,13940,13940,24
20230907,101000,150704630,13940,13940,13940,13940,53
20230907,100900,149965810,13940,13950,13960,13940,535
20230907,100800,142506020,13950,13950,13950,13950,56
20230907,100700,141724820,13960,13950,13960,13950,61
20230907,100600,140873860,13950,13950,13950,13950,1
20230907,100500,140859910,13950,13960,13960,13950,51
20230907,100400,140148050,13960,13960,13960,13960,1
20230907,100300,140134090,13950,13980,13980,13950,141
20230907,100200,138166970,13950,13960,13980,13950,115
20230907,100100,136561810,13960,13950,13960,13950,11
20230907,100000,136408310,13950,13960,13970,13950,96
20230907,095900,135068510,13960,13940,13960,13940,58
20230907,095800,134259910,13940,13940,13950,13940,1114
20230907,095700,118720280,13940,13940,13940,13940,62
20230907,095600,117856000,13940,13940,13940,13940,276
20230907,095500,114008560,13940,13940,13940,13940,51
20230907,095400,113297620,13940,13940,13940,13940,0
20230907,095300,113297620,13940,13940,13940,13940,55
20230907,095200,112530920,13930,13970,13970,13930,152
20230907,095100,110411900,13970,13980,13980,13960,320
20230907,095000,105938810,13990,13990,13990,13990,819
20230907,094900,94481000,13990,13990,13990,13990,10
20230907,094800,94341100,14000,14000,14000,14000,67
20230907,094700,93403100,13990,13990,13990,13990,43
20230907,094600,92801530,14020,13990,14020,13990,12
20230907,094500,92633620,13990,14000,14000,13990,163
20230907,094400,90351630,14010,14000,14010,14000,59
20230907,094300,89525510,14010,14020,14020,14010,58
20230907,094200,88712860,14010,14020,14020,14010,66
20230907,094100,87787640,14020,14050,14050,14020,214
20230907,094000,84783230,14050,14060,14060,14050,117
20230907,093900,83138830,14060,14070,14140,14060,62
20230907,093800,82265510,14060,14120,14120,14060,26
20230907,093700,81899430,14120,14070,14120,14070,70
20230907,093600,80913640,14090,14070,14090,14070,27
20230907,093500,80533410,14070,14080,14080,14070,61
20230907,093400,79674540,14080,14080,14080,14080,100
20230907,093300,78266540,14080,14080,14090,14080,156
20230907,093200,76069980,14080,14070,14080,14070,9
20230907,093100,75943340,14070,14130,14130,14070,97
20230907,093000,74574950,14030,14110,14110,14030,414
20230907,092900,68738340,14110,14110,14110,14110,23
20230907,092800,68413810,14110,14110,14110,14110,42
20230907,092700,67821190,14110,14110,14110,14110,189
20230907,092600,65154400,14110,14140,14140,14110,93
20230907,092500,63840610,14140,14140,14140,14140,68
20230907,092400,62879090,14110,14110,14110,14110,13
20230907,092300,62695660,14170,14170,14170,14170,0
20230907,092200,62695660,14170,14170,14170,14170,0
20230907,092100,62695660,14170,14170,14170,14170,19
20230907,092000,62426430,14170,14120,14170,14120,106
20230907,091900,60925110,14160,14170,14170,14160,192
20230907,091800,58205650,14190,14190,14200,14170,73
20230907,091700,57169760,14190,14100,14200,14100,858
20230907,091600,45030730,14100,14110,14110,14100,1001
20230907,091500,30916450,14120,14030,14120,14030,914
20230907,091400,18030090,14070,14070,14070,14070,18
20230907,091300,17776830,14050,14050,14050,14050,0
20230907,091200,17776830,14050,14070,14070,14030,299
20230907,091100,13579090,14080,14080,14080,14080,61
20230907,091000,12720210,14070,14090,14090,14070,166
20230907,090900,10381550,14090,14090,14090,14090,0
20230907,090800,10381550,14090,14090,14090,14090,0
20230907,090700,10381550,14090,14090,14090,14090,277
20230907,090600,6478620,14100,14100,14100,14040,17
20230907,090500,6239700,14040,14040,14040,14040,126
20230907,090400,4470660,14040,14030,14040,14030,7
20230907,090300,4372440,14030,14030,14030,14030,134
20230907,090200,2492420,14020,14020,14020,14020,2
20230907,090100,2464380,14020,14050,14050,14020,22
20230907,090000,2155750,14070,14090,14090,14070,153