KissMeData/035150/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190900,561769110,8160,8160,8160,8160,2418
20230906,190800,561769110,8160,8160,8160,8160,0
20230906,190700,561769110,8160,8160,8160,8160,0
20230906,190600,561769110,8160,8160,8160,8160,0
20230906,190500,561769110,8160,8160,8160,8160,0
20230906,190400,561769110,8160,8160,8160,8160,0
20230906,190300,561769110,8160,8160,8160,8160,0
20230906,190200,561769110,8160,8160,8160,8160,0
20230906,190100,561769110,8160,8160,8160,8160,0
20230906,190000,561769110,8160,8160,8160,8160,0
20230906,185900,561769110,8160,8160,8160,8160,0
20230906,185800,561769110,8160,8160,8160,8160,0
20230906,185700,561769110,8160,8160,8160,8160,0
20230906,185600,561769110,8160,8160,8160,8160,0
20230906,185500,561769110,8160,8160,8160,8160,0
20230906,185400,561769110,8160,8160,8160,8160,0
20230906,185300,561769110,8160,8160,8160,8160,0
20230906,185200,561769110,8160,8160,8160,8160,0
20230906,185100,561769110,8160,8160,8160,8160,0
20230906,185000,561769110,8160,8160,8160,8160,0
20230906,184900,561769110,8160,8160,8160,8160,0
20230906,184800,561769110,8160,8160,8160,8160,0
20230906,184700,561769110,8160,8160,8160,8160,0
20230906,184600,561769110,8160,8160,8160,8160,0
20230906,184500,561769110,8160,8160,8160,8160,0
20230906,184400,561769110,8160,8160,8160,8160,0
20230906,184300,561769110,8160,8160,8160,8160,0
20230906,184200,561769110,8160,8160,8160,8160,0
20230906,184100,561769110,8160,8160,8160,8160,0
20230906,184000,561769110,8160,8160,8160,8160,0
20230906,183900,561769110,8160,8160,8160,8160,2418
20230906,183800,561769110,8160,8160,8160,8160,0
20230906,183700,561769110,8160,8160,8160,8160,0
20230906,183600,561769110,8160,8160,8160,8160,0
20230906,183500,561769110,8160,8160,8160,8160,0
20230906,183400,561769110,8160,8160,8160,8160,0
20230906,183300,561769110,8160,8160,8160,8160,0
20230906,183200,561769110,8160,8160,8160,8160,0
20230906,183100,561769110,8160,8160,8160,8160,0
20230906,183000,561769110,8160,8160,8160,8160,0
20230906,182900,561769110,8160,8160,8160,8160,0
20230906,182800,561769110,8160,8160,8160,8160,0
20230906,182700,561769110,8160,8160,8160,8160,0
20230906,182600,561769110,8160,8160,8160,8160,0
20230906,182500,561769110,8160,8160,8160,8160,0
20230906,182400,561769110,8160,8160,8160,8160,0
20230906,182300,561769110,8160,8160,8160,8160,0
20230906,182200,561769110,8160,8160,8160,8160,0
20230906,182100,561769110,8160,8160,8160,8160,0
20230906,182000,561769110,8160,8160,8160,8160,0
20230906,181900,561769110,8160,8160,8160,8160,0
20230906,181800,561769110,8160,8160,8160,8160,0
20230906,181700,561769110,8160,8160,8160,8160,0
20230906,181600,561769110,8160,8160,8160,8160,0
20230906,181500,561769110,8160,8160,8160,8160,0
20230906,181400,561769110,8160,8160,8160,8160,0
20230906,181300,561769110,8160,8160,8160,8160,0
20230906,181200,561769110,8160,8160,8160,8160,0
20230906,181100,561769110,8160,8160,8160,8160,0
20230906,181000,561769110,8160,8160,8160,8160,0
20230906,180900,561769110,8160,8160,8160,8160,2418
20230906,180800,561769110,8160,8160,8160,8160,0
20230906,180700,561769110,8160,8160,8160,8160,0
20230906,180600,561769110,8160,8160,8160,8160,0
20230906,180500,561769110,8160,8160,8160,8160,0
20230906,180400,561769110,8160,8160,8160,8160,0
20230906,180300,561769110,8160,8160,8160,8160,0
20230906,180200,561769110,8160,8160,8160,8160,0
20230906,180100,561769110,8160,8160,8160,8160,0
20230906,180000,561769110,8160,8160,8160,8160,0
20230906,175900,561769110,8160,8160,8160,8160,0
20230906,175800,561769110,8160,8160,8160,8160,0
20230906,175700,561769110,8160,8160,8160,8160,0
20230906,175600,561769110,8160,8160,8160,8160,0
20230906,175500,561769110,8160,8160,8160,8160,0
20230906,175400,561769110,8160,8160,8160,8160,0
20230906,175300,561769110,8160,8160,8160,8160,0
20230906,175200,561769110,8160,8160,8160,8160,0
20230906,175100,561769110,8160,8160,8160,8160,0
20230906,175000,561769110,8160,8160,8160,8160,0
20230906,174900,561769110,8160,8160,8160,8160,0
20230906,174800,561769110,8160,8160,8160,8160,0
20230906,174700,561769110,8160,8160,8160,8160,0
20230906,174600,561769110,8160,8160,8160,8160,0
20230906,174500,561769110,8160,8160,8160,8160,0
20230906,174400,561769110,8160,8160,8160,8160,0
20230906,174300,561769110,8160,8160,8160,8160,0
20230906,174200,561769110,8160,8160,8160,8160,0
20230906,174100,561769110,8160,8160,8160,8160,0
20230906,174000,561769110,8160,8160,8160,8160,0
20230906,173900,561769110,8160,8160,8160,8160,2418
20230906,173800,561769110,8160,8160,8160,8160,0
20230906,173700,561769110,8160,8160,8160,8160,0
20230906,173600,561769110,8160,8160,8160,8160,0
20230906,173500,561769110,8160,8160,8160,8160,0
20230906,173400,561769110,8160,8160,8160,8160,0
20230906,173300,561769110,8160,8160,8160,8160,0
20230906,173200,561769110,8160,8160,8160,8160,0
20230906,173100,561769110,8160,8160,8160,8160,0
20230906,173000,561769110,8160,8160,8160,8160,0
20230906,172900,561769110,8160,8160,8160,8160,0
20230906,172800,561769110,8160,8160,8160,8160,0
20230906,172700,561769110,8160,8160,8160,8160,0
20230906,172600,561769110,8160,8160,8160,8160,0
20230906,172500,561769110,8160,8160,8160,8160,0
20230906,172400,561769110,8160,8160,8160,8160,0
20230906,172300,561769110,8160,8160,8160,8160,0
20230906,172200,561769110,8160,8160,8160,8160,0
20230906,172100,561769110,8160,8160,8160,8160,0
20230906,172000,561769110,8160,8160,8160,8160,0
20230906,171900,561769110,8160,8160,8160,8160,0
20230906,171800,561769110,8160,8160,8160,8160,0
20230906,171700,561769110,8160,8160,8160,8160,0
20230906,171600,561769110,8160,8160,8160,8160,0
20230906,171500,561769110,8160,8160,8160,8160,0
20230906,171400,561769110,8160,8160,8160,8160,0
20230906,171300,561769110,8160,8160,8160,8160,0
20230906,171200,561769110,8160,8160,8160,8160,0
20230906,171100,561769110,8160,8160,8160,8160,0
20230906,171000,561769110,8160,8160,8160,8160,0
20230906,170900,561769110,8160,8160,8160,8160,2418
20230906,170800,561769110,8160,8160,8160,8160,0
20230906,170700,561769110,8160,8160,8160,8160,0
20230906,170600,561769110,8160,8160,8160,8160,0
20230906,170500,561769110,8160,8160,8160,8160,0
20230906,170400,561769110,8160,8160,8160,8160,0
20230906,170300,561769110,8160,8160,8160,8160,0
20230906,170200,561769110,8160,8160,8160,8160,0
20230906,170100,561769110,8160,8160,8160,8160,0
20230906,170000,561769110,8160,8160,8160,8160,0
20230906,165900,561769110,8160,8160,8160,8160,0
20230906,165800,561769110,8160,8160,8160,8160,0
20230906,165700,561769110,8160,8160,8160,8160,0
20230906,165600,561769110,8160,8160,8160,8160,0
20230906,165500,561769110,8160,8160,8160,8160,0
20230906,165400,561769110,8160,8160,8160,8160,0
20230906,165300,561769110,8160,8160,8160,8160,0
20230906,165200,561769110,8160,8160,8160,8160,0
20230906,165100,561769110,8160,8160,8160,8160,0
20230906,165000,561769110,8160,8160,8160,8160,0
20230906,164900,561769110,8160,8160,8160,8160,0
20230906,164800,561769110,8160,8160,8160,8160,0
20230906,164700,561769110,8160,8160,8160,8160,0
20230906,164600,561769110,8160,8160,8160,8160,0
20230906,164500,561769110,8160,8160,8160,8160,0
20230906,164400,561769110,8160,8160,8160,8160,0
20230906,164300,561769110,8160,8160,8160,8160,0
20230906,164200,561769110,8160,8160,8160,8160,0
20230906,164100,561769110,8160,8160,8160,8160,0
20230906,164000,561769110,8160,8160,8160,8160,0
20230906,163900,561769110,8160,8160,8160,8160,2418
20230906,163800,561769110,8160,8160,8160,8160,0
20230906,163700,561769110,8160,8160,8160,8160,0
20230906,163600,561769110,8160,8160,8160,8160,0
20230906,163500,561769110,8160,8160,8160,8160,0
20230906,163400,561769110,8160,8160,8160,8160,0
20230906,163300,561769110,8160,8160,8160,8160,0
20230906,163200,561769110,8160,8160,8160,8160,0
20230906,163100,561769110,8160,8160,8160,8160,0
20230906,163000,561769110,8160,8160,8160,8160,0
20230906,162900,561769110,8160,8160,8160,8160,0
20230906,162800,561769110,8160,8160,8160,8160,0
20230906,162700,561769110,8160,8160,8160,8160,0
20230906,162600,561769110,8160,8160,8160,8160,0
20230906,162500,561769110,8160,8160,8160,8160,0
20230906,162400,561769110,8160,8160,8160,8160,0
20230906,162300,561769110,8160,8160,8160,8160,0
20230906,162200,561769110,8160,8160,8160,8160,0
20230906,162100,561769110,8160,8160,8160,8160,0
20230906,162000,561769110,8160,8160,8160,8160,0
20230906,161900,561769110,8160,8160,8160,8160,0
20230906,161800,561769110,8160,8160,8160,8160,0
20230906,161700,561769110,8160,8160,8160,8160,0
20230906,161600,561769110,8160,8160,8160,8160,0
20230906,161500,561769110,8160,8160,8160,8160,0
20230906,161400,561769110,8160,8160,8160,8160,0
20230906,161300,561769110,8160,8160,8160,8160,0
20230906,161200,561769110,8160,8160,8160,8160,0
20230906,161100,561769110,8160,8160,8160,8160,0
20230906,161000,561769110,8160,8160,8160,8160,0
20230906,160900,561769110,8160,8160,8160,8160,2418
20230906,160800,561769110,8160,8160,8160,8160,0
20230906,160700,561769110,8160,8160,8160,8160,0
20230906,160600,561769110,8160,8160,8160,8160,0
20230906,160500,561769110,8160,8160,8160,8160,0
20230906,160400,561769110,8160,8160,8160,8160,0
20230906,160300,561769110,8160,8160,8160,8160,0
20230906,160200,561769110,8160,8160,8160,8160,0
20230906,160100,561769110,8160,8160,8160,8160,0
20230906,160000,561769110,8160,8160,8160,8160,0
20230906,155900,561769110,8160,8160,8160,8160,0
20230906,155800,561769110,8160,8160,8160,8160,0
20230906,155700,561769110,8160,8160,8160,8160,0
20230906,155600,561769110,8160,8160,8160,8160,0
20230906,155500,561769110,8160,8160,8160,8160,0
20230906,155400,561769110,8160,8160,8160,8160,0
20230906,155300,561769110,8160,8160,8160,8160,0
20230906,155200,561769110,8160,8160,8160,8160,0
20230906,155100,561769110,8160,8160,8160,8160,0
20230906,155000,561769110,8160,8160,8160,8160,0
20230906,154900,561769110,8160,8160,8160,8160,0
20230906,154800,561769110,8160,8160,8160,8160,0
20230906,154700,561769110,8160,8160,8160,8160,0
20230906,154600,561769110,8160,8160,8160,8160,0
20230906,154500,561769110,8160,8160,8160,8160,0
20230906,154400,561769110,8160,8160,8160,8160,0
20230906,154300,561769110,8160,8160,8160,8160,0
20230906,154200,561769110,8160,8160,8160,8160,0
20230906,154100,561769110,8160,8160,8160,8160,0
20230906,154000,561769110,8160,8160,8160,8160,0
20230906,153900,561769110,8160,8160,8160,8160,2418
20230906,153800,561769110,8160,8160,8160,8160,0
20230906,153700,561769110,8160,8160,8160,8160,0
20230906,153600,561769110,8160,8160,8160,8160,0
20230906,153500,561769110,8160,8160,8160,8160,0
20230906,153400,561769110,8160,8160,8160,8160,0
20230906,153300,561769110,8160,8160,8160,8160,0
20230906,153200,561769110,8160,8160,8160,8160,0
20230906,153100,561769110,8160,8160,8160,8160,0
20230906,153000,561769110,8160,8160,8160,8160,2418
20230906,152900,542038230,8180,8180,8180,8180,0
20230906,152800,542038230,8180,8180,8180,8180,0
20230906,152700,542038230,8180,8180,8180,8180,0
20230906,152600,542038230,8180,8180,8180,8180,0
20230906,152500,542038230,8180,8180,8180,8180,0
20230906,152400,542038230,8180,8180,8180,8180,0
20230906,152300,542038230,8180,8180,8180,8180,0
20230906,152200,542038230,8180,8180,8180,8180,0
20230906,152100,542038230,8180,8180,8180,8180,0
20230906,152000,542038230,8180,8180,8180,8180,0
20230906,151900,542038230,8180,8180,8180,8180,0
20230906,151800,542038230,8180,8140,8180,8100,1281
20230906,151700,531640890,8140,8140,8140,8140,2
20230906,151600,531624610,8120,8120,8120,8120,1197
20230906,151500,521904970,8120,8120,8120,8120,1
20230906,151400,521896850,8120,8120,8120,8120,0
20230906,151300,521896850,8120,8120,8120,8120,950
20230906,151200,514182850,8120,8120,8120,8120,1
20230906,151100,514174730,8090,8120,8120,8090,103
20230906,151000,513339960,8120,8120,8120,8120,0
20230906,150900,513339960,8120,8120,8120,8120,0
20230906,150800,513339960,8120,8090,8120,8080,1502
20230906,150700,501199340,8120,8120,8120,8120,0
20230906,150600,501199340,8120,8120,8120,8120,0
20230906,150500,501199340,8120,8120,8120,8120,1
20230906,150400,501191220,8120,8120,8120,8120,0
20230906,150300,501191220,8120,8120,8120,8120,0
20230906,150200,501191220,8120,8120,8120,8120,0
20230906,150100,501191220,8120,8120,8120,8120,0
20230906,150000,501191220,8120,8120,8120,8120,0
20230906,145900,501191220,8120,8120,8120,8120,0
20230906,145800,501191220,8120,8120,8120,8120,0
20230906,145700,501191220,8120,8120,8120,8120,0
20230906,145600,501191220,8120,8120,8120,8120,0
20230906,145500,501191220,8120,8120,8120,8120,0
20230906,145400,501191220,8120,8100,8120,8080,1001
20230906,145300,493099300,8120,8120,8120,8110,1699
20230906,145200,479309050,8120,8120,8120,8120,1
20230906,145100,479300930,8140,8140,8140,8140,0
20230906,145000,479300930,8140,8140,8140,8140,0
20230906,144900,479300930,8140,8140,8140,8140,1
20230906,144800,479292790,8120,8130,8150,8120,518
20230906,144700,475084100,8150,8150,8150,8150,0
20230906,144600,475084100,8150,8150,8150,8150,0
20230906,144500,475084100,8150,8150,8150,8150,0
20230906,144400,475084100,8150,8150,8150,8150,0
20230906,144300,475084100,8150,8150,8150,8150,50
20230906,144200,474676600,8150,8150,8150,8150,0
20230906,144100,474676600,8150,8150,8150,8150,0
20230906,144000,474676600,8150,8150,8150,8150,100
20230906,143900,473861600,8160,8160,8160,8160,0
20230906,143800,473861600,8160,8150,8160,8150,470
20230906,143700,470031090,8160,8160,8160,8160,0
20230906,143600,470031090,8160,8150,8160,8150,296
20230906,143500,467618680,8170,8160,8170,8160,302
20230906,143400,465154350,8160,8150,8160,8150,238
20230906,143300,463214630,8150,8150,8150,8150,0
20230906,143200,463214630,8150,8150,8150,8150,0
20230906,143100,463214630,8150,8150,8150,8150,63
20230906,143000,462701180,8150,8150,8150,8150,0
20230906,142900,462701180,8150,8150,8150,8150,600
20230906,142800,457811180,8160,8140,8160,8140,4
20230906,142700,457778580,8160,8130,8160,8130,1218
20230906,142600,447853250,8130,8130,8130,8130,1000
20230906,142500,439723250,8130,8130,8130,8130,0
20230906,142400,439723250,8130,8130,8130,8130,0
20230906,142300,439723250,8130,8120,8130,8120,57
20230906,142200,439260400,8120,8120,8120,8120,0
20230906,142100,439260400,8120,8120,8120,8120,0
20230906,142000,439260400,8120,8120,8120,8120,617
20230906,141900,434250360,8120,8120,8120,8120,12
20230906,141800,434152920,8120,8120,8120,8120,0
20230906,141700,434152920,8120,8120,8120,8120,0
20230906,141600,434152920,8120,8120,8120,8120,0
20230906,141500,434152920,8120,8120,8120,8120,0
20230906,141400,434152920,8120,8120,8120,8120,0
20230906,141300,434152920,8120,8120,8120,8120,0
20230906,141200,434152920,8120,8120,8120,8120,1
20230906,141100,434144800,8120,8120,8120,8120,0
20230906,141000,434144800,8120,8120,8120,8120,65
20230906,140900,433617000,8120,8120,8120,8120,0
20230906,140800,433617000,8120,8120,8120,8120,0
20230906,140700,433617000,8120,8110,8120,8110,11
20230906,140600,433527780,8110,8110,8110,8110,2
20230906,140500,433511560,8120,8120,8120,8120,0
20230906,140400,433511560,8120,8110,8120,8110,2
20230906,140300,433495330,8120,8120,8120,8120,0
20230906,140200,433495330,8120,8120,8120,8120,0
20230906,140100,433495330,8120,8120,8120,8120,0
20230906,140000,433495330,8120,8120,8120,8120,1
20230906,135900,433487210,8100,8100,8100,8100,9
20230906,135800,433414310,8100,8100,8100,8100,8
20230906,135700,433349510,8100,8100,8100,8100,8
20230906,135600,433284710,8120,8100,8120,8100,10
20230906,135500,433203690,8120,8120,8120,8100,6
20230906,135400,433155050,8100,8120,8120,8100,10
20230906,135300,433074010,8100,8120,8120,8100,11
20230906,135200,432984870,8100,8100,8100,8100,21
20230906,135100,432814770,8100,8100,8100,8100,983
20230906,135000,424852470,8080,8080,8100,8080,9
20230906,134900,424779730,8080,8070,8100,8070,12
20230906,134800,424682780,8070,8090,8090,8070,2587
20230906,134700,403763710,8090,8090,8090,8090,8
20230906,134600,403698990,8090,8090,8090,8090,8
20230906,134500,403634270,8090,8090,8100,8090,14
20230906,134400,403520960,8100,8100,8120,8090,1005
20230906,134300,395380480,8120,8120,8120,8100,6
20230906,134200,395331840,8100,8110,8120,8100,123
20230906,134100,394334380,8100,8110,8120,8100,159
20230906,134000,393044820,8120,8110,8130,8100,484
20230906,133900,389119780,8100,8090,8130,8090,19
20230906,133800,388965790,8080,8080,8080,8080,8
20230906,133700,388901150,8130,8080,8130,8080,11
20230906,133600,388812170,8130,8080,8130,8080,10
20230906,133500,388731270,8130,8080,8130,8080,11
20230906,133400,388642290,8130,8080,8130,8080,11
20230906,133300,388553260,8080,8080,8130,8080,9
20230906,133200,388480490,8130,8080,8130,8080,11
20230906,133100,388391510,8080,8080,8080,8080,8
20230906,133000,388326870,8080,8080,8080,8080,4
20230906,132900,388294550,8080,8080,8080,8080,9
20230906,132800,388221830,8080,8090,8090,8080,588
20230906,132700,383464990,8060,8080,8090,8060,2085
20230906,132600,366630600,8080,8080,8090,8080,11
20230906,132500,366541700,8080,8100,8100,8080,1187
20230906,132400,356936680,8100,8100,8110,8100,10
20230906,132300,356855670,8110,8100,8110,8100,9
20230906,132200,356782760,8110,8100,8110,8100,9
20230906,132100,356709850,8110,8100,8110,8100,13
20230906,132000,356604510,8100,8100,8100,8100,208
20230906,131900,354919710,8100,8100,8100,8100,109
20230906,131800,354036810,8100,8100,8100,8100,9
20230906,131700,353963910,8100,8100,8100,8100,8
20230906,131600,353899110,8100,8100,8100,8100,8
20230906,131500,353834310,8100,8100,8100,8100,9
20230906,131400,353761410,8100,8100,8140,8100,11
20230906,131300,353672230,8100,8110,8110,8100,9
20230906,131200,353599320,8140,8110,8140,8110,10
20230906,131100,353518160,8110,8110,8110,8110,8
20230906,131000,353453280,8110,8110,8110,8110,9
20230906,130900,353380290,8110,8110,8110,8110,8
20230906,130800,353315410,8110,8110,8110,8110,9
20230906,130700,353242420,8150,8150,8150,8150,0
20230906,130600,353242420,8150,8150,8150,8150,0
20230906,130500,353242420,8150,8120,8150,8120,100
20230906,130400,352429580,8120,8110,8120,8110,641
20230906,130300,347231060,8120,8120,8120,8120,0
20230906,130200,347231060,8120,8120,8120,8120,0
20230906,130100,347231060,8120,8120,8120,8120,0
20230906,130000,347231060,8120,8120,8120,8120,0
20230906,125900,347231060,8120,8120,8120,8120,0
20230906,125800,347231060,8120,8120,8120,8120,0
20230906,125700,347231060,8120,8110,8120,8110,1001
20230906,125600,339112940,8120,8120,8120,8120,0
20230906,125500,339112940,8120,8120,8120,8120,0
20230906,125400,339112940,8120,8120,8120,8120,0
20230906,125300,339112940,8120,8120,8120,8120,5
20230906,125200,339072340,8120,8120,8150,8120,1189
20230906,125100,329417630,8120,8120,8120,8120,0
20230906,125000,329417630,8120,8120,8120,8120,0
20230906,124900,329417630,8120,8120,8120,8120,10
20230906,124800,329336430,8120,8130,8130,8120,900
20230906,124700,322023660,8130,8130,8130,8130,0
20230906,124600,322023660,8130,8130,8130,8130,0
20230906,124500,322023660,8130,8150,8150,8130,121
20230906,124400,321039910,8140,8150,8150,8140,2033
20230906,124300,304483790,8150,8150,8150,8150,0
20230906,124200,304483790,8150,8150,8150,8150,0
20230906,124100,304483790,8150,8150,8150,8150,0
20230906,124000,304483790,8150,8150,8150,8150,30
20230906,123900,304239290,8150,8150,8150,8150,0
20230906,123800,304239290,8150,8150,8150,8150,0
20230906,123700,304239290,8150,8150,8150,8150,0
20230906,123600,304239290,8150,8150,8150,8150,324
20230906,123500,301598690,8150,8150,8150,8150,0
20230906,123400,301598690,8150,8150,8150,8150,0
20230906,123300,301598690,8150,8150,8150,8150,18
20230906,123200,301451990,8150,8150,8150,8150,0
20230906,123100,301451990,8150,8150,8150,8150,17
20230906,123000,301313440,8150,8150,8150,8150,0
20230906,122900,301313440,8150,8150,8150,8150,18
20230906,122800,301166740,8150,8150,8150,8150,0
20230906,122700,301166740,8150,8150,8150,8150,45
20230906,122600,300799990,8140,8140,8140,8140,0
20230906,122500,300799990,8140,8140,8140,8140,0
20230906,122400,300799990,8140,8140,8140,8140,9
20230906,122300,300726730,8150,8150,8150,8150,29
20230906,122200,300490380,8150,8150,8150,8150,0
20230906,122100,300490380,8150,8150,8150,8150,0
20230906,122000,300490380,8150,8150,8150,8150,0
20230906,121900,300490380,8150,8150,8150,8150,0
20230906,121800,300490380,8150,8150,8150,8150,0
20230906,121700,300490380,8150,8150,8150,8150,200
20230906,121600,298860380,8150,8150,8150,8150,165
20230906,121500,297515630,8140,8140,8140,8140,0
20230906,121400,297515630,8140,8140,8140,8140,0
20230906,121300,297515630,8140,8140,8140,8140,0
20230906,121200,297515630,8140,8140,8140,8140,0
20230906,121100,297515630,8140,8140,8140,8140,0
20230906,121000,297515630,8140,8140,8140,8140,0
20230906,120900,297515630,8140,8140,8140,8140,0
20230906,120800,297515630,8140,8140,8140,8140,0
20230906,120700,297515630,8140,8140,8140,8140,0
20230906,120600,297515630,8140,8140,8140,8140,200
20230906,120500,295887630,8140,8140,8140,8140,0
20230906,120400,295887630,8140,8140,8140,8140,51
20230906,120300,295472490,8130,8130,8130,8130,0
20230906,120200,295472490,8130,8130,8130,8130,0
20230906,120100,295472490,8130,8130,8130,8130,0
20230906,120000,295472490,8130,8130,8130,8130,0
20230906,115900,295472490,8130,8130,8130,8130,0
20230906,115800,295472490,8130,8130,8130,8130,0
20230906,115700,295472490,8130,8130,8130,8130,0
20230906,115600,295472490,8130,8130,8130,8130,0
20230906,115500,295472490,8130,8130,8130,8130,906
20230906,115400,288106710,8150,8150,8150,8150,0
20230906,115300,288106710,8150,8150,8150,8150,0
20230906,115200,288106710,8150,8150,8150,8150,0
20230906,115100,288106710,8150,8150,8150,8150,0
20230906,115000,288106710,8150,8150,8150,8150,0
20230906,114900,288106710,8150,8150,8150,8150,0
20230906,114800,288106710,8150,8150,8150,8150,0
20230906,114700,288106710,8150,8150,8150,8150,0
20230906,114600,288106710,8150,8130,8150,8130,176
20230906,114500,286672330,8150,8150,8150,8150,0
20230906,114400,286672330,8150,8150,8150,8150,14
20230906,114300,286558230,8130,8130,8130,8130,0
20230906,114200,286558230,8130,8130,8130,8130,0
20230906,114100,286558230,8130,8130,8130,8130,2
20230906,114000,286541970,8120,8120,8120,8120,0
20230906,113900,286541970,8120,8140,8140,8120,3252
20230906,113800,260109610,8130,8130,8130,8130,0
20230906,113700,260109610,8130,8130,8130,8130,0
20230906,113600,260109610,8130,8140,8140,8130,301
20230906,113500,257661970,8150,8150,8150,8150,0
20230906,113400,257661970,8150,8150,8150,8150,0
20230906,113300,257661970,8150,8150,8150,8150,0
20230906,113200,257661970,8150,8150,8150,8150,0
20230906,113100,257661970,8150,8150,8150,8150,0
20230906,113000,257661970,8150,8150,8150,8150,0
20230906,112900,257661970,8150,8150,8150,8150,50
20230906,112800,257254470,8150,8150,8150,8150,5
20230906,112700,257213720,8150,8150,8150,8150,0
20230906,112600,257213720,8150,8150,8150,8150,0
20230906,112500,257213720,8150,8150,8150,8150,5
20230906,112400,257172970,8150,8150,8150,8150,0
20230906,112300,257172970,8150,8150,8150,8150,0
20230906,112200,257172970,8150,8150,8150,8150,0
20230906,112100,257172970,8150,8130,8150,8130,17
20230906,112000,257034620,8150,8140,8150,8140,305
20230906,111900,254551500,8140,8140,8140,8140,0
20230906,111800,254551500,8140,8140,8140,8140,0
20230906,111700,254551500,8140,8140,8140,8140,0
20230906,111600,254551500,8140,8140,8140,8130,594
20230906,111500,249721340,8140,8140,8140,8140,0
20230906,111400,249721340,8140,8130,8140,8130,250
20230906,111300,247688830,8150,8150,8150,8150,0
20230906,111200,247688830,8150,8150,8150,8150,0
20230906,111100,247688830,8150,8150,8150,8150,10
20230906,111000,247607330,8160,8160,8160,8160,1
20230906,110900,247599170,8120,8170,8170,8120,983
20230906,110800,239607460,8130,8170,8170,8130,526
20230906,110700,235325380,8150,8170,8170,8150,6
20230906,110600,235276460,8150,8150,8150,8150,17
20230906,110500,235137910,8150,8150,8150,8150,33
20230906,110400,234868960,8150,8160,8160,8150,1409
20230906,110300,223385550,8180,8180,8180,8180,0
20230906,110200,223385550,8180,8180,8180,8180,0
20230906,110100,223385550,8180,8180,8180,8180,0
20230906,110000,223385550,8180,8180,8180,8180,5
20230906,105900,223344650,8160,8160,8160,8160,138
20230906,105800,222218570,8160,8160,8160,8160,112
20230906,105700,221304650,8160,8160,8160,8160,0
20230906,105600,221304650,8160,8160,8160,8160,280
20230906,105500,219019850,8160,8160,8160,8160,500
20230906,105400,214939850,8160,8160,8160,8160,76
20230906,105300,214319690,8150,8150,8150,8150,0
20230906,105200,214319690,8150,8180,8180,8150,3656
20230906,105100,184481360,8180,8180,8190,8180,535
20230906,105000,180105050,8190,8180,8200,8180,104
20230906,104900,179253310,8190,8190,8200,8190,33
20230906,104800,178983030,8200,8190,8200,8190,193
20230906,104700,177402350,8180,8180,8180,8180,71
20230906,104600,176821570,8200,8200,8200,8200,0
20230906,104500,176821570,8200,8200,8200,8200,0
20230906,104400,176821570,8200,8200,8200,8200,1
20230906,104300,176813370,8180,8180,8180,8180,20
20230906,104200,176649770,8200,8180,8200,8180,25
20230906,104100,176445250,8180,8180,8180,8180,25
20230906,104000,176240750,8200,8200,8200,8200,0
20230906,103900,176240750,8200,8200,8200,8200,0
20230906,103800,176240750,8200,8200,8200,8200,0
20230906,103700,176240750,8200,8180,8200,8180,122
20230906,103600,175240370,8200,8200,8200,8200,0
20230906,103500,175240370,8200,8200,8200,8200,0
20230906,103400,175240370,8200,8200,8200,8200,0
20230906,103300,175240370,8200,8200,8200,8200,0
20230906,103200,175240370,8200,8200,8200,8200,0
20230906,103100,175240370,8200,8180,8200,8180,7
20230906,103000,175183090,8200,8200,8200,8200,0
20230906,102900,175183090,8200,8200,8200,8200,1
20230906,102800,175174890,8200,8200,8200,8200,0
20230906,102700,175174890,8200,8200,8200,8200,0
20230906,102600,175174890,8200,8200,8200,8200,0
20230906,102500,175174890,8200,8200,8200,8200,0
20230906,102400,175174890,8200,8200,8200,8200,0
20230906,102300,175174890,8200,8200,8200,8200,0
20230906,102200,175174890,8200,8200,8200,8200,0
20230906,102100,175174890,8200,8200,8200,8200,0
20230906,102000,175174890,8200,8200,8200,8200,1
20230906,101900,175166690,8160,8160,8160,8160,0
20230906,101800,175166690,8160,8180,8180,8160,2834
20230906,101700,152027410,8180,8190,8190,8180,942
20230906,101600,144321830,8210,8210,8210,8210,0
20230906,101500,144321830,8210,8210,8210,8210,1
20230906,101400,144313620,8210,8210,8210,8210,0
20230906,101300,144313620,8210,8210,8210,8210,0
20230906,101200,144313620,8210,8210,8210,8210,0
20230906,101100,144313620,8210,8180,8210,8180,11
20230906,101000,144223610,8200,8200,8200,8200,0
20230906,100900,144223610,8200,8200,8200,8200,0
20230906,100800,144223610,8200,8200,8200,8200,0
20230906,100700,144223610,8200,8200,8200,8200,0
20230906,100600,144223610,8200,8190,8200,8190,4
20230906,100500,144190840,8190,8210,8210,8190,1238
20230906,100400,134044760,8220,8220,8220,8220,0
20230906,100300,134044760,8220,8220,8220,8220,46
20230906,100200,133666640,8220,8220,8220,8220,1333
20230906,100100,122709380,8220,8220,8220,8220,0
20230906,100000,122709380,8220,8220,8220,8220,1000
20230906,095900,114489380,8230,8230,8230,8230,1
20230906,095800,114481150,8230,8230,8230,8230,1
20230906,095700,114472920,8230,8230,8230,8230,0
20230906,095600,114472920,8230,8230,8230,8230,1
20230906,095500,114464690,8230,8230,8230,8230,377
20230906,095400,111361980,8230,8220,8230,8220,1194
20230906,095300,101537360,8230,8230,8230,8230,0
20230906,095200,101537360,8230,8230,8230,8230,0
20230906,095100,101537360,8230,8230,8230,8230,0
20230906,095000,101537360,8230,8230,8230,8230,0
20230906,094900,101537360,8230,8220,8230,8190,3071
20230906,094800,76359970,8220,8220,8220,8220,0
20230906,094700,76359970,8220,8230,8230,8210,747
20230906,094600,70224610,8220,8220,8220,8220,100
20230906,094500,69402610,8230,8220,8230,8220,20
20230906,094400,69238110,8230,8220,8230,8210,416
20230906,094300,65819580,8220,8200,8220,8200,342
20230906,094200,63011160,8230,8230,8230,8230,0
20230906,094100,63011160,8230,8240,8240,8230,128
20230906,094000,61957710,8230,8220,8230,8220,490
20230906,093900,57925560,8220,8220,8220,8220,300
20230906,093800,55459560,8220,8220,8220,8220,0
20230906,093700,55459560,8220,8220,8220,8220,2
20230906,093600,55443120,8220,8210,8220,8210,74
20230906,093500,54835570,8210,8190,8210,8190,1703
20230906,093400,40870360,8190,8180,8190,8180,7
20230906,093300,40813090,8180,8180,8180,8180,15
20230906,093200,40690390,8180,8180,8180,8180,150
20230906,093100,39463390,8180,8180,8180,8180,0
20230906,093000,39463390,8180,8180,8180,8180,17
20230906,092900,39324330,8180,8180,8180,8170,218
20230906,092800,37542090,8180,8180,8180,8180,12
20230906,092700,37443930,8190,8190,8190,8190,1
20230906,092600,37435740,8190,8190,8190,8190,0
20230906,092500,37435740,8190,8190,8190,8190,0
20230906,092400,37435740,8190,8170,8190,8170,519
20230906,092300,33185350,8190,8190,8190,8190,0
20230906,092200,33185350,8190,8190,8190,8190,0
20230906,092100,33185350,8190,8170,8190,8170,3
20230906,092000,33160820,8190,8170,8190,8170,339
20230906,091900,30391170,8200,8190,8200,8190,106
20230906,091800,29521980,8200,8200,8200,8200,0
20230906,091700,29521980,8200,8200,8200,8200,0
20230906,091600,29521980,8200,8200,8200,8200,374
20230906,091500,26455180,8190,8180,8190,8180,300
20230906,091400,23998730,8180,8160,8180,8160,208
20230906,091300,22297430,8160,8150,8160,8150,246
20230906,091200,20292300,8160,8130,8160,8130,52
20230906,091100,19868300,8130,8130,8130,8130,10
20230906,091000,19787000,8160,8160,8160,8160,0
20230906,090900,19787000,8160,8160,8160,8160,0
20230906,090800,19787000,8160,8160,8160,8160,0
20230906,090700,19787000,8160,8160,8160,8160,0
20230906,090600,19787000,8160,8160,8160,8160,0
20230906,090500,19787000,8160,8160,8160,8160,10
20230906,090400,19705400,8170,8170,8170,8170,39
20230906,090300,19386770,8170,8170,8170,8170,1
20230906,090200,19378600,8140,8140,8140,8140,563
20230906,090100,14795780,8140,8140,8140,8140,46
20230906,090000,14421340,8180,8180,8180,8180,1763