KissMeData/084010/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,194000,258734890,12830,12830,12830,12830,368
20230921,193900,258734890,12830,12830,12830,12830,0
20230921,193800,258734890,12830,12830,12830,12830,0
20230921,193700,258734890,12830,12830,12830,12830,0
20230921,193600,258734890,12830,12830,12830,12830,0
20230921,193500,258734890,12830,12830,12830,12830,0
20230921,193400,258734890,12830,12830,12830,12830,0
20230921,193300,258734890,12830,12830,12830,12830,0
20230921,193200,258734890,12830,12830,12830,12830,0
20230921,193100,258734890,12830,12830,12830,12830,0
20230921,193000,258734890,12830,12830,12830,12830,0
20230921,192900,258734890,12830,12830,12830,12830,0
20230921,192800,258734890,12830,12830,12830,12830,0
20230921,192700,258734890,12830,12830,12830,12830,0
20230921,192600,258734890,12830,12830,12830,12830,0
20230921,192500,258734890,12830,12830,12830,12830,0
20230921,192400,258734890,12830,12830,12830,12830,0
20230921,192300,258734890,12830,12830,12830,12830,0
20230921,192200,258734890,12830,12830,12830,12830,0
20230921,192100,258734890,12830,12830,12830,12830,0
20230921,192000,258734890,12830,12830,12830,12830,0
20230921,191900,258734890,12830,12830,12830,12830,0
20230921,191800,258734890,12830,12830,12830,12830,0
20230921,191700,258734890,12830,12830,12830,12830,0
20230921,191600,258734890,12830,12830,12830,12830,0
20230921,191500,258734890,12830,12830,12830,12830,0
20230921,191400,258734890,12830,12830,12830,12830,0
20230921,191300,258734890,12830,12830,12830,12830,0
20230921,191200,258734890,12830,12830,12830,12830,0
20230921,191100,258734890,12830,12830,12830,12830,0
20230921,191000,258734890,12830,12830,12830,12830,368
20230921,190900,258734890,12830,12830,12830,12830,0
20230921,190800,258734890,12830,12830,12830,12830,0
20230921,190700,258734890,12830,12830,12830,12830,0
20230921,190600,258734890,12830,12830,12830,12830,0
20230921,190500,258734890,12830,12830,12830,12830,0
20230921,190400,258734890,12830,12830,12830,12830,0
20230921,190300,258734890,12830,12830,12830,12830,0
20230921,190200,258734890,12830,12830,12830,12830,0
20230921,190100,258734890,12830,12830,12830,12830,0
20230921,190000,258734890,12830,12830,12830,12830,0
20230921,185900,258734890,12830,12830,12830,12830,0
20230921,185800,258734890,12830,12830,12830,12830,0
20230921,185700,258734890,12830,12830,12830,12830,0
20230921,185600,258734890,12830,12830,12830,12830,0
20230921,185500,258734890,12830,12830,12830,12830,0
20230921,185400,258734890,12830,12830,12830,12830,0
20230921,185300,258734890,12830,12830,12830,12830,0
20230921,185200,258734890,12830,12830,12830,12830,0
20230921,185100,258734890,12830,12830,12830,12830,0
20230921,185000,258734890,12830,12830,12830,12830,0
20230921,184900,258734890,12830,12830,12830,12830,0
20230921,184800,258734890,12830,12830,12830,12830,0
20230921,184700,258734890,12830,12830,12830,12830,0
20230921,184600,258734890,12830,12830,12830,12830,0
20230921,184500,258734890,12830,12830,12830,12830,0
20230921,184400,258734890,12830,12830,12830,12830,0
20230921,184300,258734890,12830,12830,12830,12830,0
20230921,184200,258734890,12830,12830,12830,12830,0
20230921,184100,258734890,12830,12830,12830,12830,0
20230921,184000,258734890,12830,12830,12830,12830,368
20230921,183900,258734890,12830,12830,12830,12830,0
20230921,183800,258734890,12830,12830,12830,12830,0
20230921,183700,258734890,12830,12830,12830,12830,0
20230921,183600,258734890,12830,12830,12830,12830,0
20230921,183500,258734890,12830,12830,12830,12830,0
20230921,183400,258734890,12830,12830,12830,12830,0
20230921,183300,258734890,12830,12830,12830,12830,0
20230921,183200,258734890,12830,12830,12830,12830,0
20230921,183100,258734890,12830,12830,12830,12830,0
20230921,183000,258734890,12830,12830,12830,12830,0
20230921,182900,258734890,12830,12830,12830,12830,0
20230921,182800,258734890,12830,12830,12830,12830,0
20230921,182700,258734890,12830,12830,12830,12830,0
20230921,182600,258734890,12830,12830,12830,12830,0
20230921,182500,258734890,12830,12830,12830,12830,0
20230921,182400,258734890,12830,12830,12830,12830,0
20230921,182300,258734890,12830,12830,12830,12830,0
20230921,182200,258734890,12830,12830,12830,12830,0
20230921,182100,258734890,12830,12830,12830,12830,0
20230921,182000,258734890,12830,12830,12830,12830,0
20230921,181900,258734890,12830,12830,12830,12830,0
20230921,181800,258734890,12830,12830,12830,12830,0
20230921,181700,258734890,12830,12830,12830,12830,0
20230921,181600,258734890,12830,12830,12830,12830,0
20230921,181500,258734890,12830,12830,12830,12830,0
20230921,181400,258734890,12830,12830,12830,12830,0
20230921,181300,258734890,12830,12830,12830,12830,0
20230921,181200,258734890,12830,12830,12830,12830,0
20230921,181100,258734890,12830,12830,12830,12830,0
20230921,181000,258734890,12830,12830,12830,12830,368
20230921,180900,258734890,12830,12830,12830,12830,0
20230921,180800,258734890,12830,12830,12830,12830,0
20230921,180700,258734890,12830,12830,12830,12830,0
20230921,180600,258734890,12830,12830,12830,12830,0
20230921,180500,258734890,12830,12830,12830,12830,0
20230921,180400,258734890,12830,12830,12830,12830,0
20230921,180300,258734890,12830,12830,12830,12830,0
20230921,180200,258734890,12830,12830,12830,12830,0
20230921,180100,258734890,12830,12830,12830,12830,0
20230921,180000,258734890,12830,12830,12830,12830,0
20230921,175900,258734890,12830,12830,12830,12830,0
20230921,175800,258734890,12830,12830,12830,12830,0
20230921,175700,258734890,12830,12830,12830,12830,0
20230921,175600,258734890,12830,12830,12830,12830,0
20230921,175500,258734890,12830,12830,12830,12830,0
20230921,175400,258734890,12830,12830,12830,12830,0
20230921,175300,258734890,12830,12830,12830,12830,0
20230921,175200,258734890,12830,12830,12830,12830,0
20230921,175100,258734890,12830,12830,12830,12830,0
20230921,175000,258734890,12830,12830,12830,12830,0
20230921,174900,258734890,12830,12830,12830,12830,0
20230921,174800,258734890,12830,12830,12830,12830,0
20230921,174700,258734890,12830,12830,12830,12830,0
20230921,174600,258734890,12830,12830,12830,12830,0
20230921,174500,258734890,12830,12830,12830,12830,0
20230921,174400,258734890,12830,12830,12830,12830,0
20230921,174300,258734890,12830,12830,12830,12830,0
20230921,174200,258734890,12830,12830,12830,12830,0
20230921,174100,258734890,12830,12830,12830,12830,0
20230921,174000,258734890,12830,12830,12830,12830,368
20230921,173900,258734890,12830,12830,12830,12830,0
20230921,173800,258734890,12830,12830,12830,12830,0
20230921,173700,258734890,12830,12830,12830,12830,0
20230921,173600,258734890,12830,12830,12830,12830,0
20230921,173500,258734890,12830,12830,12830,12830,0
20230921,173400,258734890,12830,12830,12830,12830,0
20230921,173300,258734890,12830,12830,12830,12830,0
20230921,173200,258734890,12830,12830,12830,12830,0
20230921,173100,258734890,12830,12830,12830,12830,0
20230921,173000,258734890,12830,12830,12830,12830,0
20230921,172900,258734890,12830,12830,12830,12830,0
20230921,172800,258734890,12830,12830,12830,12830,0
20230921,172700,258734890,12830,12830,12830,12830,0
20230921,172600,258734890,12830,12830,12830,12830,0
20230921,172500,258734890,12830,12830,12830,12830,0
20230921,172400,258734890,12830,12830,12830,12830,0
20230921,172300,258734890,12830,12830,12830,12830,0
20230921,172200,258734890,12830,12830,12830,12830,0
20230921,172100,258734890,12830,12830,12830,12830,0
20230921,172000,258734890,12830,12830,12830,12830,0
20230921,171900,258734890,12830,12830,12830,12830,0
20230921,171800,258734890,12830,12830,12830,12830,0
20230921,171700,258734890,12830,12830,12830,12830,0
20230921,171600,258734890,12830,12830,12830,12830,0
20230921,171500,258734890,12830,12830,12830,12830,0
20230921,171400,258734890,12830,12830,12830,12830,0
20230921,171300,258734890,12830,12830,12830,12830,0
20230921,171200,258734890,12830,12830,12830,12830,0
20230921,171100,258734890,12830,12830,12830,12830,0
20230921,171000,258734890,12830,12830,12830,12830,368
20230921,170900,258734890,12830,12830,12830,12830,0
20230921,170800,258734890,12830,12830,12830,12830,0
20230921,170700,258734890,12830,12830,12830,12830,0
20230921,170600,258734890,12830,12830,12830,12830,0
20230921,170500,258734890,12830,12830,12830,12830,0
20230921,170400,258734890,12830,12830,12830,12830,0
20230921,170300,258734890,12830,12830,12830,12830,0
20230921,170200,258734890,12830,12830,12830,12830,0
20230921,170100,258734890,12830,12830,12830,12830,0
20230921,170000,258734890,12830,12830,12830,12830,0
20230921,165900,258734890,12830,12830,12830,12830,0
20230921,165800,258734890,12830,12830,12830,12830,0
20230921,165700,258734890,12830,12830,12830,12830,0
20230921,165600,258734890,12830,12830,12830,12830,0
20230921,165500,258734890,12830,12830,12830,12830,0
20230921,165400,258734890,12830,12830,12830,12830,0
20230921,165300,258734890,12830,12830,12830,12830,0
20230921,165200,258734890,12830,12830,12830,12830,0
20230921,165100,258734890,12830,12830,12830,12830,0
20230921,165000,258734890,12830,12830,12830,12830,0
20230921,164900,258734890,12830,12830,12830,12830,0
20230921,164800,258734890,12830,12830,12830,12830,0
20230921,164700,258734890,12830,12830,12830,12830,0
20230921,164600,258734890,12830,12830,12830,12830,0
20230921,164500,258734890,12830,12830,12830,12830,0
20230921,164400,258734890,12830,12830,12830,12830,0
20230921,164300,258734890,12830,12830,12830,12830,0
20230921,164200,258734890,12830,12830,12830,12830,0
20230921,164100,258734890,12830,12830,12830,12830,0
20230921,164000,258734890,12830,12830,12830,12830,368
20230921,163900,258734890,12830,12830,12830,12830,0
20230921,163800,258734890,12830,12830,12830,12830,0
20230921,163700,258734890,12830,12830,12830,12830,0
20230921,163600,258734890,12830,12830,12830,12830,0
20230921,163500,258734890,12830,12830,12830,12830,0
20230921,163400,258734890,12830,12830,12830,12830,0
20230921,163300,258734890,12830,12830,12830,12830,0
20230921,163200,258734890,12830,12830,12830,12830,0
20230921,163100,258734890,12830,12830,12830,12830,0
20230921,163000,258734890,12830,12830,12830,12830,0
20230921,162900,258734890,12830,12830,12830,12830,0
20230921,162800,258734890,12830,12830,12830,12830,0
20230921,162700,258734890,12830,12830,12830,12830,0
20230921,162600,258734890,12830,12830,12830,12830,0
20230921,162500,258734890,12830,12830,12830,12830,0
20230921,162400,258734890,12830,12830,12830,12830,0
20230921,162300,258734890,12830,12830,12830,12830,0
20230921,162200,258734890,12830,12830,12830,12830,0
20230921,162100,258734890,12830,12830,12830,12830,0
20230921,162000,258734890,12830,12830,12830,12830,0
20230921,161900,258734890,12830,12830,12830,12830,0
20230921,161800,258734890,12830,12830,12830,12830,0
20230921,161700,258734890,12830,12830,12830,12830,0
20230921,161600,258734890,12830,12830,12830,12830,0
20230921,161500,258734890,12830,12830,12830,12830,0
20230921,161400,258734890,12830,12830,12830,12830,0
20230921,161300,258734890,12830,12830,12830,12830,0
20230921,161200,258734890,12830,12830,12830,12830,0
20230921,161100,258734890,12830,12830,12830,12830,0
20230921,161000,258734890,12830,12830,12830,12830,368
20230921,160900,258734890,12830,12830,12830,12830,0
20230921,160800,258734890,12830,12830,12830,12830,0
20230921,160700,258734890,12830,12830,12830,12830,0
20230921,160600,258734890,12830,12830,12830,12830,0
20230921,160500,258734890,12830,12830,12830,12830,0
20230921,160400,258734890,12830,12830,12830,12830,0
20230921,160300,258734890,12830,12830,12830,12830,0
20230921,160200,258734890,12830,12830,12830,12830,0
20230921,160100,258734890,12830,12830,12830,12830,0
20230921,160000,258734890,12830,12830,12830,12830,0
20230921,155900,258734890,12830,12830,12830,12830,0
20230921,155800,258734890,12830,12830,12830,12830,0
20230921,155700,258734890,12830,12830,12830,12830,0
20230921,155600,258734890,12830,12830,12830,12830,0
20230921,155500,258734890,12830,12830,12830,12830,0
20230921,155400,258734890,12830,12830,12830,12830,0
20230921,155300,258734890,12830,12830,12830,12830,0
20230921,155200,258734890,12830,12830,12830,12830,0
20230921,155100,258734890,12830,12830,12830,12830,0
20230921,155000,258734890,12830,12830,12830,12830,0
20230921,154900,258734890,12830,12830,12830,12830,0
20230921,154800,258734890,12830,12830,12830,12830,0
20230921,154700,258734890,12830,12830,12830,12830,0
20230921,154600,258734890,12830,12830,12830,12830,0
20230921,154500,258734890,12830,12830,12830,12830,0
20230921,154400,258734890,12830,12830,12830,12830,0
20230921,154300,258734890,12830,12830,12830,12830,0
20230921,154200,258734890,12830,12830,12830,12830,0
20230921,154100,258734890,12830,12830,12830,12830,0
20230921,154000,258734890,12830,12830,12830,12830,368
20230921,153900,258734890,12830,12830,12830,12830,0
20230921,153800,258734890,12830,12830,12830,12830,0
20230921,153700,258734890,12830,12830,12830,12830,0
20230921,153600,258734890,12830,12830,12830,12830,0
20230921,153500,258734890,12830,12830,12830,12830,0
20230921,153400,258734890,12830,12830,12830,12830,0
20230921,153300,258734890,12830,12830,12830,12830,0
20230921,153200,258734890,12830,12830,12830,12830,0
20230921,153100,258734890,12830,12830,12830,12830,0
20230921,153000,258734890,12830,12830,12830,12830,368
20230921,152900,254013450,12710,12710,12710,12710,0
20230921,152800,254013450,12710,12710,12710,12710,0
20230921,152700,254013450,12710,12710,12710,12710,0
20230921,152600,254013450,12710,12710,12710,12710,0
20230921,152500,254013450,12710,12710,12710,12710,0
20230921,152400,254013450,12710,12710,12710,12710,0
20230921,152300,254013450,12710,12710,12710,12710,0
20230921,152200,254013450,12710,12710,12710,12710,0
20230921,152100,254013450,12710,12710,12710,12710,0
20230921,152000,254013450,12710,12710,12710,12710,0
20230921,151900,254013450,12710,12710,12710,12710,13
20230921,151800,253848220,12700,12700,12700,12700,10
20230921,151700,253721220,12700,12710,12710,12700,48
20230921,151600,253111580,12700,12700,12700,12700,49
20230921,151500,252489280,12700,12700,12700,12700,0
20230921,151400,252489280,12700,12700,12700,12700,174
20230921,151300,250279480,12700,12700,12700,12700,0
20230921,151200,250279480,12700,12700,12700,12700,0
20230921,151100,250279480,12700,12700,12700,12700,71
20230921,151000,249377780,12790,12700,12790,12700,129
20230921,150900,247739390,12710,12710,12710,12710,5
20230921,150800,247675840,12700,12710,12710,12700,200
20230921,150700,245135740,12730,12790,12790,12730,26
20230921,150600,244804420,12790,12790,12790,12790,3
20230921,150500,244766050,12790,12770,12790,12700,957
20230921,150400,232581520,12760,12760,12760,12760,0
20230921,150300,232581520,12760,12760,12760,12760,52
20230921,150200,231918000,12770,12800,12800,12770,127
20230921,150100,230295220,12800,12800,12800,12800,149
20230921,150000,228388020,12800,12810,12810,12800,347
20230921,145900,223946400,12810,12810,12810,12810,228
20230921,145800,221025720,12800,12810,12810,12800,295
20230921,145700,217249020,12810,12810,12810,12810,425
20230921,145600,211804770,12810,12810,12810,12810,0
20230921,145500,211804770,12810,12810,12810,12810,56
20230921,145400,211087410,12810,12810,12810,12810,20
20230921,145300,210831210,12800,12800,12800,12800,0
20230921,145200,210831210,12800,12820,12820,12800,880
20230921,145100,199562000,12820,12820,12820,12820,2
20230921,145000,199536360,12810,12820,12820,12810,66
20230921,144900,198690890,12820,12820,12830,12820,15
20230921,144800,198498470,12840,12840,12840,12840,5
20230921,144700,198434270,12840,12840,12840,12840,1
20230921,144600,198421430,12810,12810,12810,12810,0
20230921,144500,198421430,12810,12810,12810,12810,0
20230921,144400,198421430,12810,12830,12830,12810,271
20230921,144300,194947280,12820,12820,12820,12820,0
20230921,144200,194947280,12820,12820,12820,12820,80
20230921,144100,193921680,12820,12820,12820,12820,0
20230921,144000,193921680,12820,12820,12820,12820,0
20230921,143900,193921680,12820,12820,12820,12820,0
20230921,143800,193921680,12820,12820,12820,12820,0
20230921,143700,193921680,12820,12820,12820,12820,0
20230921,143600,193921680,12820,12820,12820,12820,0
20230921,143500,193921680,12820,12820,12820,12820,9
20230921,143400,193806300,12820,12820,12820,12820,1
20230921,143300,193793480,12820,12850,12850,12820,121
20230921,143200,192242220,12830,12850,12860,12830,1150
20230921,143100,177467980,12860,12860,12860,12860,0
20230921,143000,177467980,12860,12860,12860,12860,0
20230921,142900,177467980,12860,12860,12860,12860,0
20230921,142800,177467980,12860,12860,12860,12860,0
20230921,142700,177467980,12860,12860,12860,12860,77
20230921,142600,176477760,12860,12860,12860,12860,21
20230921,142500,176207700,12860,12860,12860,12860,25
20230921,142400,175886200,12860,12860,12860,12860,24
20230921,142300,175577560,12860,12900,12900,12860,36
20230921,142200,175113320,12860,12860,12860,12860,0
20230921,142100,175113320,12860,12860,12860,12860,63
20230921,142000,174303140,12850,12850,12850,12850,0
20230921,141900,174303140,12850,12850,12850,12850,206
20230921,141800,171656040,12850,12850,12850,12850,0
20230921,141700,171656040,12850,12850,12850,12850,0
20230921,141600,171656040,12850,12850,12850,12850,0
20230921,141500,171656040,12850,12850,12850,12850,48
20230921,141400,171039240,12850,12850,12850,12850,0
20230921,141300,171039240,12850,12850,12850,12850,0
20230921,141200,171039240,12850,12850,12850,12850,0
20230921,141100,171039240,12850,12850,12850,12850,20
20230921,141000,170782240,12850,12850,12850,12850,0
20230921,140900,170782240,12850,12850,12850,12850,0
20230921,140800,170782240,12850,12850,12850,12850,27
20230921,140700,170435290,12850,12850,12850,12850,0
20230921,140600,170435290,12850,12900,12900,12850,2
20230921,140500,170409540,12850,12850,12850,12850,72
20230921,140400,169484340,12850,12850,12850,12850,0
20230921,140300,169484340,12850,12850,12850,12850,172
20230921,140200,167274140,12860,12860,12860,12860,0
20230921,140100,167274140,12860,12860,12860,12860,1
20230921,140000,167261280,12870,12850,12870,12850,4
20230921,135900,167209860,12850,12850,12850,12850,0
20230921,135800,167209860,12850,12850,12850,12850,0
20230921,135700,167209860,12850,12850,12850,12850,40
20230921,135600,166695860,12850,12850,12850,12850,1
20230921,135500,166683010,12860,12860,12860,12860,20
20230921,135400,166425810,12850,12850,12850,12850,120
20230921,135300,164883810,12850,12850,12850,12850,0
20230921,135200,164883810,12850,12850,12850,12850,0
20230921,135100,164883810,12850,12850,12850,12850,1
20230921,135000,164870960,12860,12860,12860,12860,0
20230921,134900,164870960,12860,12860,12860,12860,13
20230921,134800,164703780,12860,12880,12880,12860,260
20230921,134700,161359870,12870,12870,12870,12870,0
20230921,134600,161359870,12870,12870,12870,12870,0
20230921,134500,161359870,12870,12870,12870,12870,0
20230921,134400,161359870,12870,12890,12890,12870,43
20230921,134300,160806200,12910,12910,12910,12910,0
20230921,134200,160806200,12910,12910,12910,12910,0
20230921,134100,160806200,12910,12910,12910,12910,0
20230921,134000,160806200,12910,12910,12910,12910,14
20230921,133900,160625460,12910,12910,12910,12910,1
20230921,133800,160612550,12890,12890,12890,12890,0
20230921,133700,160612550,12890,12890,12890,12890,0
20230921,133600,160612550,12890,12890,12890,12890,0
20230921,133500,160612550,12890,12890,12890,12890,0
20230921,133400,160612550,12890,12890,12890,12890,0
20230921,133300,160612550,12890,12890,12890,12890,0
20230921,133200,160612550,12890,12900,12900,12890,44
20230921,133100,160045340,12900,12900,12900,12900,0
20230921,133000,160045340,12900,12900,12900,12900,1
20230921,132900,160032440,12900,12900,12900,12900,4
20230921,132800,159980840,12900,12900,12900,12900,0
20230921,132700,159980840,12900,12900,12900,12900,2
20230921,132600,159955040,12910,12910,12910,12910,0
20230921,132500,159955040,12910,12910,12910,12910,4
20230921,132400,159903400,12890,12900,12910,12890,42
20230921,132300,159361230,12900,12910,12910,12900,20
20230921,132200,159103080,12860,12860,12860,12860,0
20230921,132100,159103080,12860,12860,12860,12860,0
20230921,132000,159103080,12860,12850,12860,12850,25
20230921,131900,158781600,12850,12850,12850,12850,0
20230921,131800,158781600,12850,12850,12850,12850,2
20230921,131700,158755900,12850,12850,12850,12850,2
20230921,131600,158730200,12850,12850,12850,12850,1
20230921,131500,158717350,12850,12860,12860,12850,32
20230921,131400,158305850,12860,12860,12860,12860,47
20230921,131300,157701430,12860,12860,12860,12860,3
20230921,131200,157662850,12860,12890,12890,12860,2
20230921,131100,157637100,12860,12860,12860,12860,2
20230921,131000,157611380,12850,12850,12850,12850,0
20230921,130900,157611380,12850,12850,12850,12850,3
20230921,130800,157572830,12850,12850,12850,12850,0
20230921,130700,157572830,12850,12860,12860,12850,29
20230921,130600,157199910,12850,12850,12850,12850,1
20230921,130500,157187060,12850,12850,12850,12850,2
20230921,130400,157161360,12850,12850,12850,12850,2
20230921,130300,157135660,12850,12850,12850,12850,1
20230921,130200,157122810,12850,12850,12850,12850,100
20230921,130100,155837810,12860,12860,12860,12860,2
20230921,130000,155812090,12850,12860,12940,12850,126
20230921,125900,154189850,12860,12850,12860,12850,14
20230921,125800,154009930,12850,12850,12850,12850,323
20230921,125700,149859380,12860,12860,12860,12860,15
20230921,125600,149666480,12860,12860,12860,12860,0
20230921,125500,149666480,12860,12870,12870,12860,25
20230921,125400,149344760,12870,12870,12870,12870,1
20230921,125300,149331890,12870,12880,12880,12870,7
20230921,125200,149241750,12870,12870,12870,12870,5
20230921,125100,149177400,12870,12860,12870,12860,43
20230921,125000,148624000,12860,12860,12860,12860,39
20230921,124900,148122460,12860,12860,12860,12860,2
20230921,124800,148096740,12860,12860,12860,12860,50
20230921,124700,147453740,12860,12860,12860,12860,3
20230921,124600,147415160,12860,12850,12860,12850,82
20230921,124500,146361090,12850,12820,12850,12820,20
20230921,124400,146104330,12820,12820,12820,12820,0
20230921,124300,146104330,12820,12830,12830,12820,18
20230921,124200,145873410,12830,12830,12830,12830,141
20230921,124100,144064380,12830,12840,12840,12830,56
20230921,124000,143345360,12850,12850,12850,12850,0
20230921,123900,143345360,12850,12850,12850,12840,11
20230921,123800,143204070,12850,12850,12850,12850,32
20230921,123700,142792870,12840,12840,12840,12840,4
20230921,123600,142741510,12840,12840,12840,12840,0
20230921,123500,142741510,12840,12840,12840,12840,4
20230921,123400,142690150,12840,12840,12840,12840,1
20230921,123300,142677310,12830,12830,12830,12830,2
20230921,123200,142651650,12830,12830,12830,12830,2
20230921,123100,142625990,12830,12850,12850,12830,143
20230921,123000,140789980,12850,12850,12860,12850,212
20230921,122900,138065770,12850,12850,12850,12850,1
20230921,122800,138052920,12850,12850,12850,12850,6
20230921,122700,137975820,12850,12850,12850,12850,0
20230921,122600,137975820,12850,12860,12860,12850,11
20230921,122500,137834450,12860,12850,12870,12850,13
20230921,122400,137667250,12840,12850,12850,12840,12
20230921,122300,137513070,12850,12900,12900,12850,2182
20230921,122200,109416460,12900,12900,12900,12900,3
20230921,122100,109377760,12900,12900,12900,12900,5
20230921,122000,109313260,12900,12920,12920,12900,35
20230921,121900,108861120,12900,12920,12930,12900,103
20230921,121800,107529430,12940,12910,12940,12910,19
20230921,121700,107284070,12910,12900,12910,12900,7
20230921,121600,107193720,12900,12900,12900,12900,2
20230921,121500,107167920,12900,12900,12900,12900,0
20230921,121400,107167920,12900,12900,12900,12900,1
20230921,121300,107155020,12900,12900,12900,12900,2
20230921,121200,107129220,12900,12900,12900,12900,2
20230921,121100,107103420,12900,12900,12900,12900,1
20230921,121000,107090520,12900,12900,12900,12900,4
20230921,120900,107038920,12920,12920,12920,12920,0
20230921,120800,107038920,12920,12920,12920,12920,0
20230921,120700,107038920,12920,12920,12920,12920,5
20230921,120600,106974320,12920,12920,12920,12920,15
20230921,120500,106780520,12910,12910,12910,12910,0
20230921,120400,106780520,12910,12910,12910,12910,51
20230921,120300,106122110,12910,12910,12910,12910,0
20230921,120200,106122110,12910,12910,12910,12910,0
20230921,120100,106122110,12910,12910,12910,12900,4
20230921,120000,106070480,12920,12940,12940,12920,6
20230921,115900,105992880,12950,12900,12950,12900,21
20230921,115800,105721100,12900,12900,12900,12900,2
20230921,115700,105695300,12900,12900,12900,12900,0
20230921,115600,105695300,12900,12900,12900,12900,4
20230921,115500,105643700,12900,12900,12900,12900,4
20230921,115400,105592100,12900,12910,12910,12900,30
20230921,115300,105204820,12950,12940,12950,12940,16
20230921,115200,104997640,12940,12940,12940,12940,0
20230921,115100,104997640,12940,12940,12940,12940,2
20230921,115000,104971760,12900,12900,12900,12900,1
20230921,114900,104958860,12900,12900,12900,12900,2
20230921,114800,104933060,12910,12910,12910,12910,0
20230921,114700,104933060,12910,12910,12910,12910,71
20230921,114600,104016450,12920,12920,12920,12920,1
20230921,114500,104003530,12910,12910,12910,12910,0
20230921,114400,104003530,12910,12950,12950,12910,10
20230921,114300,103874140,12930,12920,12930,12920,35
20230921,114200,103421620,12900,12920,12920,12900,20
20230921,114100,103163260,12910,12920,12920,12910,128
20230921,114000,101510710,12960,12960,12960,12960,1
20230921,113900,101497750,13000,12990,13000,12990,23
20230921,113800,101198760,13000,12940,13000,12940,4
20230921,113700,101146920,12920,12920,12920,12920,4
20230921,113600,101095240,12920,12920,12920,12920,0
20230921,113500,101095240,12920,12910,12920,12910,13
20230921,113400,100927300,12900,12900,12900,12900,6
20230921,113300,100849900,12900,12900,12900,12900,11
20230921,113200,100708000,12900,12900,12900,12900,15
20230921,113100,100514500,12910,12910,12910,12910,224
20230921,113000,97622660,12910,12910,12920,12910,84
20230921,112900,96538040,12910,12910,12910,12910,1
20230921,112800,96525130,12920,12920,12920,12920,73
20230921,112700,95581970,12920,12920,12920,12920,2
20230921,112600,95556130,12960,12960,12960,12960,5
20230921,112500,95491330,12960,12960,12960,12960,0
20230921,112400,95491330,12960,12920,12970,12920,4
20230921,112300,95439560,12930,12930,12930,12930,1
20230921,112200,95426630,12990,12940,12990,12940,24
20230921,112100,95116020,12950,12950,12950,12950,0
20230921,112000,95116020,12950,12940,12950,12940,192
20230921,111900,92630450,12950,12950,12950,12950,11
20230921,111800,92488000,12980,12980,12980,12980,32
20230921,111700,92072640,12920,12920,12920,12920,0
20230921,111600,92072640,12920,12920,12920,12920,0
20230921,111500,92072640,12920,12920,12920,12920,0
20230921,111400,92072640,12920,12920,12920,12920,0
20230921,111300,92072640,12920,12920,12920,12920,1
20230921,111200,92059720,12980,12980,12980,12980,0
20230921,111100,92059720,12980,12980,12980,12980,0
20230921,111000,92059720,12980,12930,12980,12930,185
20230921,110900,89666730,12940,12940,12940,12940,0
20230921,110800,89666730,12940,12940,12940,12940,118
20230921,110700,88139810,12950,12950,12950,12950,26
20230921,110600,87803110,13000,13000,13000,13000,0
20230921,110500,87803110,13000,12960,13000,12960,105
20230921,110400,86438430,12960,12960,12960,12960,0
20230921,110300,86438430,12960,12960,12960,12960,0
20230921,110200,86438430,12960,12960,12960,12960,0
20230921,110100,86438430,12960,12960,12960,12960,0
20230921,110000,86438430,12960,12960,12960,12960,0
20230921,105900,86438430,12960,12960,12960,12960,0
20230921,105800,86438430,12960,12960,12960,12960,0
20230921,105700,86438430,12960,12970,12970,12960,4
20230921,105600,86386580,12950,12960,12960,12950,100
20230921,105500,85091520,12950,12950,12950,12950,0
20230921,105400,85091520,12950,12950,12950,12950,0
20230921,105300,85091520,12950,12950,12950,12950,0
20230921,105200,85091520,12950,12950,12950,12950,0
20230921,105100,85091520,12950,12950,12950,12950,0
20230921,105000,85091520,12950,12950,12950,12950,0
20230921,104900,85091520,12950,12950,12950,12950,1
20230921,104800,85078570,13000,13000,13000,13000,11
20230921,104700,84935570,12940,12940,12940,12940,0
20230921,104600,84935570,12940,12940,12940,12940,41
20230921,104500,84405030,13000,13000,13000,13000,20
20230921,104400,84145030,12940,12940,12940,12940,0
20230921,104300,84145030,12940,12940,12940,12940,0
20230921,104200,84145030,12940,12940,12940,12940,0
20230921,104100,84145030,12940,12940,12940,12940,4
20230921,104000,84093270,12930,12910,12930,12910,118
20230921,103900,82567870,12900,12910,12910,12900,184
20230921,103800,80192950,12910,12930,12930,12910,937
20230921,103700,68095080,12930,12930,12930,12930,51
20230921,103600,67435650,12920,12920,12920,12920,0
20230921,103500,67435650,12920,12920,12920,12920,0
20230921,103400,67435650,12920,12920,12930,12920,178
20230921,103300,65135490,12930,12930,12930,12930,58
20230921,103200,64385550,12930,12930,12930,12930,388
20230921,103100,59368710,13000,13000,13000,13000,0
20230921,103000,59368710,13000,13000,13000,13000,1
20230921,102900,59355710,12950,13000,13000,12950,139
20230921,102800,57550620,13000,13000,13000,13000,0
20230921,102700,57550620,13000,13000,13000,13000,4
20230921,102600,57498620,13050,13000,13050,12950,152
20230921,102500,55522730,13020,13020,13020,13020,0
20230921,102400,55522730,13020,13030,13030,13020,38
20230921,102300,55027850,13050,13080,13080,13050,672
20230921,102200,46256270,13090,13090,13090,13090,0
20230921,102100,46256270,13090,13090,13090,13090,0
20230921,102000,46256270,13090,13090,13090,13090,0
20230921,101900,46256270,13090,13090,13090,13090,0
20230921,101800,46256270,13090,13090,13090,13090,72
20230921,101700,45313790,13080,13080,13080,13080,0
20230921,101600,45313790,13080,13110,13110,13080,1953
20230921,101500,19734730,13110,13110,13110,13110,0
20230921,101400,19734730,13110,13110,13110,13110,18
20230921,101300,19498750,13110,13110,13110,13110,0
20230921,101200,19498750,13110,13110,13110,13110,0
20230921,101100,19498750,13110,13110,13110,13110,0
20230921,101000,19498750,13110,13110,13110,13110,39
20230921,100900,18987460,13110,13110,13110,13110,74
20230921,100800,18017320,13110,13110,13110,13110,0
20230921,100700,18017320,13110,13110,13110,13110,0
20230921,100600,18017320,13110,13130,13130,13110,109
20230921,100500,16586890,13120,13120,13120,13120,0
20230921,100400,16586890,13120,13120,13120,13120,0
20230921,100300,16586890,13120,13120,13120,13120,1
20230921,100200,16573770,13110,13110,13110,13110,0
20230921,100100,16573770,13110,13110,13110,13110,0
20230921,100000,16573770,13110,13110,13110,13110,1
20230921,095900,16560660,13110,13110,13110,13110,166
20230921,095800,14384400,13110,13110,13110,13110,0
20230921,095700,14384400,13110,13110,13110,13110,10
20230921,095600,14253300,13130,13130,13130,13130,0
20230921,095500,14253300,13130,13130,13130,13130,0
20230921,095400,14253300,13130,13130,13130,13130,1
20230921,095300,14240170,13100,13100,13100,13100,50
20230921,095200,13585170,13090,13090,13090,13090,2
20230921,095100,13558990,13090,13090,13090,13090,0
20230921,095000,13558990,13090,13090,13090,13090,100
20230921,094900,12249990,13090,13090,13090,13090,0
20230921,094800,12249990,13090,13090,13090,13090,3
20230921,094700,12210720,13090,13090,13090,13090,6
20230921,094600,12132180,13130,13130,13130,13130,0
20230921,094500,12132180,13130,13130,13130,13130,0
20230921,094400,12132180,13130,13130,13130,13130,0
20230921,094300,12132180,13130,13130,13130,13130,13
20230921,094200,11961490,13130,13130,13130,13130,102
20230921,094100,10622230,13130,13130,13130,13130,0
20230921,094000,10622230,13130,13110,13130,13090,81
20230921,093900,9559950,13160,13160,13160,13160,0
20230921,093800,9559950,13160,13160,13160,13160,0
20230921,093700,9559950,13160,13160,13160,13160,5
20230921,093600,9494150,13160,13160,13160,13160,1
20230921,093500,9480990,13110,13110,13110,13110,0
20230921,093400,9480990,13110,13110,13110,13110,25
20230921,093300,9153240,13110,13110,13110,13110,59
20230921,093200,8379750,13110,13110,13110,13110,72
20230921,093100,7435830,13110,13110,13110,13110,0
20230921,093000,7435830,13110,13090,13110,13090,54
20230921,092900,6728950,13080,13100,13100,13080,50
20230921,092800,6074820,13140,13140,13140,13140,0
20230921,092700,6074820,13140,13140,13140,13140,69
20230921,092600,5168160,13140,13160,13160,13140,88
20230921,092500,4011820,13210,13210,13210,13210,0
20230921,092400,4011820,13210,13210,13210,13210,0
20230921,092300,4011820,13210,13210,13210,13210,0
20230921,092200,4011820,13210,13210,13210,13210,0
20230921,092100,4011820,13210,13210,13210,13210,0
20230921,092000,4011820,13210,13210,13210,13210,0
20230921,091900,4011820,13210,13180,13210,13180,32
20230921,091800,3589190,13210,13210,13210,13210,0
20230921,091700,3589190,13210,13210,13210,13210,3
20230921,091600,3549560,13220,13220,13220,13220,0
20230921,091500,3549560,13220,13220,13220,13220,5
20230921,091400,3483460,13220,13220,13220,13220,0
20230921,091300,3483460,13220,13210,13220,13210,5
20230921,091200,3417390,13220,13220,13220,13220,0
20230921,091100,3417390,13220,13230,13230,13220,2
20230921,091000,3390940,13240,13240,13240,13240,1
20230921,090900,3377700,13250,13250,13250,13250,0
20230921,090800,3377700,13250,13250,13250,13250,1
20230921,090700,3364450,13250,13250,13250,13250,0
20230921,090600,3364450,13250,13240,13250,13240,5
20230921,090500,3298230,13050,13160,13160,13050,110
20230921,090400,1852990,13260,13160,13260,13160,56
20230921,090300,1115230,13260,13260,13260,13260,0
20230921,090200,1115230,13260,13260,13260,13260,0
20230921,090100,1115230,13260,13260,13260,13260,18
20230921,090000,876550,13260,13290,13290,13260,66