KissMeData/112290/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,195000,1520944740,13210,13210,13210,13210,3487
20230901,194900,1520944740,13210,13210,13210,13210,0
20230901,194800,1520944740,13210,13210,13210,13210,0
20230901,194700,1520944740,13210,13210,13210,13210,0
20230901,194600,1520944740,13210,13210,13210,13210,0
20230901,194500,1520944740,13210,13210,13210,13210,0
20230901,194400,1520944740,13210,13210,13210,13210,0
20230901,194300,1520944740,13210,13210,13210,13210,0
20230901,194200,1520944740,13210,13210,13210,13210,0
20230901,194100,1520944740,13210,13210,13210,13210,0
20230901,194000,1520944740,13210,13210,13210,13210,0
20230901,193900,1520944740,13210,13210,13210,13210,0
20230901,193800,1520944740,13210,13210,13210,13210,0
20230901,193700,1520944740,13210,13210,13210,13210,0
20230901,193600,1520944740,13210,13210,13210,13210,0
20230901,193500,1520944740,13210,13210,13210,13210,0
20230901,193400,1520944740,13210,13210,13210,13210,0
20230901,193300,1520944740,13210,13210,13210,13210,0
20230901,193200,1520944740,13210,13210,13210,13210,0
20230901,193100,1520944740,13210,13210,13210,13210,0
20230901,193000,1520944740,13210,13210,13210,13210,0
20230901,192900,1520944740,13210,13210,13210,13210,0
20230901,192800,1520944740,13210,13210,13210,13210,0
20230901,192700,1520944740,13210,13210,13210,13210,0
20230901,192600,1520944740,13210,13210,13210,13210,0
20230901,192500,1520944740,13210,13210,13210,13210,0
20230901,192400,1520944740,13210,13210,13210,13210,0
20230901,192300,1520944740,13210,13210,13210,13210,0
20230901,192200,1520944740,13210,13210,13210,13210,0
20230901,192100,1520944740,13210,13210,13210,13210,0
20230901,192000,1520944740,13210,13210,13210,13210,3487
20230901,191900,1520944740,13210,13210,13210,13210,0
20230901,191800,1520944740,13210,13210,13210,13210,0
20230901,191700,1520944740,13210,13210,13210,13210,0
20230901,191600,1520944740,13210,13210,13210,13210,0
20230901,191500,1520944740,13210,13210,13210,13210,0
20230901,191400,1520944740,13210,13210,13210,13210,0
20230901,191300,1520944740,13210,13210,13210,13210,0
20230901,191200,1520944740,13210,13210,13210,13210,0
20230901,191100,1520944740,13210,13210,13210,13210,0
20230901,191000,1520944740,13210,13210,13210,13210,0
20230901,190900,1520944740,13210,13210,13210,13210,0
20230901,190800,1520944740,13210,13210,13210,13210,0
20230901,190700,1520944740,13210,13210,13210,13210,0
20230901,190600,1520944740,13210,13210,13210,13210,0
20230901,190500,1520944740,13210,13210,13210,13210,0
20230901,190400,1520944740,13210,13210,13210,13210,0
20230901,190300,1520944740,13210,13210,13210,13210,0
20230901,190200,1520944740,13210,13210,13210,13210,0
20230901,190100,1520944740,13210,13210,13210,13210,0
20230901,190000,1520944740,13210,13210,13210,13210,0
20230901,185900,1520944740,13210,13210,13210,13210,0
20230901,185800,1520944740,13210,13210,13210,13210,0
20230901,185700,1520944740,13210,13210,13210,13210,0
20230901,185600,1520944740,13210,13210,13210,13210,0
20230901,185500,1520944740,13210,13210,13210,13210,0
20230901,185400,1520944740,13210,13210,13210,13210,0
20230901,185300,1520944740,13210,13210,13210,13210,0
20230901,185200,1520944740,13210,13210,13210,13210,0
20230901,185100,1520944740,13210,13210,13210,13210,0
20230901,185000,1520944740,13210,13210,13210,13210,3487
20230901,184900,1520944740,13210,13210,13210,13210,0
20230901,184800,1520944740,13210,13210,13210,13210,0
20230901,184700,1520944740,13210,13210,13210,13210,0
20230901,184600,1520944740,13210,13210,13210,13210,0
20230901,184500,1520944740,13210,13210,13210,13210,0
20230901,184400,1520944740,13210,13210,13210,13210,0
20230901,184300,1520944740,13210,13210,13210,13210,0
20230901,184200,1520944740,13210,13210,13210,13210,0
20230901,184100,1520944740,13210,13210,13210,13210,0
20230901,184000,1520944740,13210,13210,13210,13210,0
20230901,183900,1520944740,13210,13210,13210,13210,0
20230901,183800,1520944740,13210,13210,13210,13210,0
20230901,183700,1520944740,13210,13210,13210,13210,0
20230901,183600,1520944740,13210,13210,13210,13210,0
20230901,183500,1520944740,13210,13210,13210,13210,0
20230901,183400,1520944740,13210,13210,13210,13210,0
20230901,183300,1520944740,13210,13210,13210,13210,0
20230901,183200,1520944740,13210,13210,13210,13210,0
20230901,183100,1520944740,13210,13210,13210,13210,0
20230901,183000,1520944740,13210,13210,13210,13210,0
20230901,182900,1520944740,13210,13210,13210,13210,0
20230901,182800,1520944740,13210,13210,13210,13210,0
20230901,182700,1520944740,13210,13210,13210,13210,0
20230901,182600,1520944740,13210,13210,13210,13210,0
20230901,182500,1520944740,13210,13210,13210,13210,0
20230901,182400,1520944740,13210,13210,13210,13210,0
20230901,182300,1520944740,13210,13210,13210,13210,0
20230901,182200,1520944740,13210,13210,13210,13210,0
20230901,182100,1520944740,13210,13210,13210,13210,0
20230901,182000,1520944740,13210,13210,13210,13210,3487
20230901,181900,1520944740,13210,13210,13210,13210,0
20230901,181800,1520944740,13210,13210,13210,13210,0
20230901,181700,1520944740,13210,13210,13210,13210,0
20230901,181600,1520944740,13210,13210,13210,13210,0
20230901,181500,1520944740,13210,13210,13210,13210,0
20230901,181400,1520944740,13210,13210,13210,13210,0
20230901,181300,1520944740,13210,13210,13210,13210,0
20230901,181200,1520944740,13210,13210,13210,13210,0
20230901,181100,1520944740,13210,13210,13210,13210,0
20230901,181000,1520944740,13210,13210,13210,13210,0
20230901,180900,1520944740,13210,13210,13210,13210,0
20230901,180800,1520944740,13210,13210,13210,13210,0
20230901,180700,1520944740,13210,13210,13210,13210,0
20230901,180600,1520944740,13210,13210,13210,13210,0
20230901,180500,1520944740,13210,13210,13210,13210,0
20230901,180400,1520944740,13210,13210,13210,13210,0
20230901,180300,1520944740,13210,13210,13210,13210,0
20230901,180200,1520944740,13210,13210,13210,13210,0
20230901,180100,1520944740,13210,13210,13210,13210,0
20230901,180000,1520944740,13210,13210,13210,13210,0
20230901,175900,1520944740,13210,13210,13210,13210,0
20230901,175800,1520944740,13210,13210,13210,13210,0
20230901,175700,1520944740,13210,13210,13210,13210,0
20230901,175600,1520944740,13210,13210,13210,13210,0
20230901,175500,1520944740,13210,13210,13210,13210,0
20230901,175400,1520944740,13210,13210,13210,13210,0
20230901,175300,1520944740,13210,13210,13210,13210,0
20230901,175200,1520944740,13210,13210,13210,13210,0
20230901,175100,1520944740,13210,13210,13210,13210,0
20230901,175000,1520944740,13210,13210,13210,13210,3487
20230901,174900,1520944740,13210,13210,13210,13210,0
20230901,174800,1520944740,13210,13210,13210,13210,0
20230901,174700,1520944740,13210,13210,13210,13210,0
20230901,174600,1520944740,13210,13210,13210,13210,0
20230901,174500,1520944740,13210,13210,13210,13210,0
20230901,174400,1520944740,13210,13210,13210,13210,0
20230901,174300,1520944740,13210,13210,13210,13210,0
20230901,174200,1520944740,13210,13210,13210,13210,0
20230901,174100,1520944740,13210,13210,13210,13210,0
20230901,174000,1520944740,13210,13210,13210,13210,0
20230901,173900,1520944740,13210,13210,13210,13210,0
20230901,173800,1520944740,13210,13210,13210,13210,0
20230901,173700,1520944740,13210,13210,13210,13210,0
20230901,173600,1520944740,13210,13210,13210,13210,0
20230901,173500,1520944740,13210,13210,13210,13210,0
20230901,173400,1520944740,13210,13210,13210,13210,0
20230901,173300,1520944740,13210,13210,13210,13210,0
20230901,173200,1520944740,13210,13210,13210,13210,0
20230901,173100,1520944740,13210,13210,13210,13210,0
20230901,173000,1520944740,13210,13210,13210,13210,0
20230901,172900,1520944740,13210,13210,13210,13210,0
20230901,172800,1520944740,13210,13210,13210,13210,0
20230901,172700,1520944740,13210,13210,13210,13210,0
20230901,172600,1520944740,13210,13210,13210,13210,0
20230901,172500,1520944740,13210,13210,13210,13210,0
20230901,172400,1520944740,13210,13210,13210,13210,0
20230901,172300,1520944740,13210,13210,13210,13210,0
20230901,172200,1520944740,13210,13210,13210,13210,0
20230901,172100,1520944740,13210,13210,13210,13210,0
20230901,172000,1520944740,13210,13210,13210,13210,3487
20230901,171900,1520944740,13210,13210,13210,13210,0
20230901,171800,1520944740,13210,13210,13210,13210,0
20230901,171700,1520944740,13210,13210,13210,13210,0
20230901,171600,1520944740,13210,13210,13210,13210,0
20230901,171500,1520944740,13210,13210,13210,13210,0
20230901,171400,1520944740,13210,13210,13210,13210,0
20230901,171300,1520944740,13210,13210,13210,13210,0
20230901,171200,1520944740,13210,13210,13210,13210,0
20230901,171100,1520944740,13210,13210,13210,13210,0
20230901,171000,1520944740,13210,13210,13210,13210,0
20230901,170900,1520944740,13210,13210,13210,13210,0
20230901,170800,1520944740,13210,13210,13210,13210,0
20230901,170700,1520944740,13210,13210,13210,13210,0
20230901,170600,1520944740,13210,13210,13210,13210,0
20230901,170500,1520944740,13210,13210,13210,13210,0
20230901,170400,1520944740,13210,13210,13210,13210,0
20230901,170300,1520944740,13210,13210,13210,13210,0
20230901,170200,1520944740,13210,13210,13210,13210,0
20230901,170100,1520944740,13210,13210,13210,13210,0
20230901,170000,1520944740,13210,13210,13210,13210,0
20230901,165900,1520944740,13210,13210,13210,13210,0
20230901,165800,1520944740,13210,13210,13210,13210,0
20230901,165700,1520944740,13210,13210,13210,13210,0
20230901,165600,1520944740,13210,13210,13210,13210,0
20230901,165500,1520944740,13210,13210,13210,13210,0
20230901,165400,1520944740,13210,13210,13210,13210,0
20230901,165300,1520944740,13210,13210,13210,13210,0
20230901,165200,1520944740,13210,13210,13210,13210,0
20230901,165100,1520944740,13210,13210,13210,13210,0
20230901,165000,1520944740,13210,13210,13210,13210,3487
20230901,164900,1520944740,13210,13210,13210,13210,0
20230901,164800,1520944740,13210,13210,13210,13210,0
20230901,164700,1520944740,13210,13210,13210,13210,0
20230901,164600,1520944740,13210,13210,13210,13210,0
20230901,164500,1520944740,13210,13210,13210,13210,0
20230901,164400,1520944740,13210,13210,13210,13210,0
20230901,164300,1520944740,13210,13210,13210,13210,0
20230901,164200,1520944740,13210,13210,13210,13210,0
20230901,164100,1520944740,13210,13210,13210,13210,0
20230901,164000,1520944740,13210,13210,13210,13210,0
20230901,163900,1520944740,13210,13210,13210,13210,0
20230901,163800,1520944740,13210,13210,13210,13210,0
20230901,163700,1520944740,13210,13210,13210,13210,0
20230901,163600,1520944740,13210,13210,13210,13210,0
20230901,163500,1520944740,13210,13210,13210,13210,0
20230901,163400,1520944740,13210,13210,13210,13210,0
20230901,163300,1520944740,13210,13210,13210,13210,0
20230901,163200,1520944740,13210,13210,13210,13210,0
20230901,163100,1520944740,13210,13210,13210,13210,0
20230901,163000,1520944740,13210,13210,13210,13210,0
20230901,162900,1520944740,13210,13210,13210,13210,0
20230901,162800,1520944740,13210,13210,13210,13210,0
20230901,162700,1520944740,13210,13210,13210,13210,0
20230901,162600,1520944740,13210,13210,13210,13210,0
20230901,162500,1520944740,13210,13210,13210,13210,0
20230901,162400,1520944740,13210,13210,13210,13210,0
20230901,162300,1520944740,13210,13210,13210,13210,0
20230901,162200,1520944740,13210,13210,13210,13210,0
20230901,162100,1520944740,13210,13210,13210,13210,0
20230901,162000,1520944740,13210,13210,13210,13210,3487
20230901,161900,1520944740,13210,13210,13210,13210,0
20230901,161800,1520944740,13210,13210,13210,13210,0
20230901,161700,1520944740,13210,13210,13210,13210,0
20230901,161600,1520944740,13210,13210,13210,13210,0
20230901,161500,1520944740,13210,13210,13210,13210,0
20230901,161400,1520944740,13210,13210,13210,13210,0
20230901,161300,1520944740,13210,13210,13210,13210,0
20230901,161200,1520944740,13210,13210,13210,13210,0
20230901,161100,1520944740,13210,13210,13210,13210,0
20230901,161000,1520944740,13210,13210,13210,13210,0
20230901,160900,1520944740,13210,13210,13210,13210,0
20230901,160800,1520944740,13210,13210,13210,13210,0
20230901,160700,1520944740,13210,13210,13210,13210,0
20230901,160600,1520944740,13210,13210,13210,13210,0
20230901,160500,1520944740,13210,13210,13210,13210,0
20230901,160400,1520944740,13210,13210,13210,13210,0
20230901,160300,1520944740,13210,13210,13210,13210,0
20230901,160200,1520944740,13210,13210,13210,13210,0
20230901,160100,1520944740,13210,13210,13210,13210,0
20230901,160000,1520944740,13210,13210,13210,13210,0
20230901,155900,1520944740,13210,13210,13210,13210,0
20230901,155800,1520944740,13210,13210,13210,13210,0
20230901,155700,1520944740,13210,13210,13210,13210,0
20230901,155600,1520944740,13210,13210,13210,13210,0
20230901,155500,1520944740,13210,13210,13210,13210,0
20230901,155400,1520944740,13210,13210,13210,13210,0
20230901,155300,1520944740,13210,13210,13210,13210,0
20230901,155200,1520944740,13210,13210,13210,13210,0
20230901,155100,1520944740,13210,13210,13210,13210,0
20230901,155000,1520944740,13210,13210,13210,13210,3487
20230901,154900,1520944740,13210,13210,13210,13210,0
20230901,154800,1520944740,13210,13210,13210,13210,0
20230901,154700,1520944740,13210,13210,13210,13210,0
20230901,154600,1520944740,13210,13210,13210,13210,0
20230901,154500,1520944740,13210,13210,13210,13210,0
20230901,154400,1520944740,13210,13210,13210,13210,0
20230901,154300,1520944740,13210,13210,13210,13210,0
20230901,154200,1520944740,13210,13210,13210,13210,0
20230901,154100,1520944740,13210,13210,13210,13210,0
20230901,154000,1520944740,13210,13210,13210,13210,0
20230901,153900,1520944740,13210,13210,13210,13210,0
20230901,153800,1520944740,13210,13210,13210,13210,0
20230901,153700,1520944740,13210,13210,13210,13210,0
20230901,153600,1520944740,13210,13210,13210,13210,0
20230901,153500,1520944740,13210,13210,13210,13210,0
20230901,153400,1520944740,13210,13210,13210,13210,0
20230901,153300,1520944740,13210,13210,13210,13210,0
20230901,153200,1520944740,13210,13210,13210,13210,0
20230901,153100,1520944740,13210,13210,13210,13210,0
20230901,153000,1520944740,13210,13210,13210,13210,3487
20230901,152900,1474881470,13210,13210,13210,13210,0
20230901,152800,1474881470,13210,13210,13210,13210,0
20230901,152700,1474881470,13210,13210,13210,13210,0
20230901,152600,1474881470,13210,13210,13210,13210,0
20230901,152500,1474881470,13210,13210,13210,13210,0
20230901,152400,1474881470,13210,13210,13210,13210,0
20230901,152300,1474881470,13210,13210,13210,13210,0
20230901,152200,1474881470,13210,13210,13210,13210,0
20230901,152100,1474881470,13210,13210,13210,13210,0
20230901,152000,1474881470,13210,13210,13210,13210,0
20230901,151900,1474881470,13210,13220,13220,13210,83
20230901,151800,1473784720,13230,13230,13230,13210,176
20230901,151700,1471457720,13210,13230,13230,13210,278
20230901,151600,1467782720,13230,13230,13230,13230,277
20230901,151500,1464118010,13230,13230,13230,13220,711
20230901,151400,1454712010,13230,13220,13230,13220,412
20230901,151300,1449265190,13210,13220,13220,13210,584
20230901,151200,1441544770,13220,13230,13230,13220,232
20230901,151100,1438477710,13220,13220,13220,13220,59
20230901,151000,1437697730,13240,13230,13240,13230,125
20230901,150900,1436043960,13230,13200,13230,13200,772
20230901,150800,1425836100,13230,13210,13230,13210,26
20230901,150700,1425492320,13200,13200,13200,13200,0
20230901,150600,1425492320,13200,13210,13230,13200,896
20230901,150500,1413659090,13220,13210,13220,13210,563
20230901,150400,1406216300,13220,13210,13220,13200,203
20230901,150300,1403533910,13220,13240,13240,13220,170
20230901,150200,1401286370,13240,13240,13240,13220,71
20230901,150100,1400346390,13250,13250,13250,13250,26
20230901,150000,1400001890,13220,13220,13220,13220,31
20230901,145900,1399592070,13200,13200,13200,13200,1
20230901,145800,1399578870,13200,13200,13250,13200,654
20230901,145700,1390919820,13200,13230,13250,13200,3015
20230901,145600,1350992410,13230,13210,13230,13210,142
20230901,145500,1349114810,13210,13200,13210,13200,365
20230901,145400,1344296800,13210,13220,13220,13210,254
20230901,145300,1340939260,13240,13240,13240,13240,25
20230901,145200,1340608260,13240,13240,13240,13240,1
20230901,145100,1340595020,13240,13210,13240,13210,119
20230901,145000,1339019490,13210,13210,13230,13210,804
20230901,144900,1328383350,13190,13150,13210,13150,6
20230901,144800,1328304290,13150,13180,13210,13150,1850
20230901,144700,1303924270,13190,13190,13190,13190,660
20230901,144600,1295218870,13200,13200,13200,13200,52
20230901,144500,1294532470,13190,13180,13200,13180,604
20230901,144400,1286562000,13180,13170,13180,13170,53
20230901,144300,1285863890,13170,13170,13180,13170,1822
20230901,144200,1261867650,13180,13170,13180,13170,29
20230901,144100,1261485450,13170,13200,13200,13170,441
20230901,144000,1255670970,13200,13200,13200,13190,445
20230901,143900,1249797110,13200,13220,13220,13200,323
20230901,143800,1245529500,13230,13240,13240,13230,31
20230901,143700,1245119170,13230,13240,13240,13230,37
20230901,143600,1244629330,13240,13240,13240,13240,78
20230901,143500,1243596610,13230,13230,13230,13230,252
20230901,143400,1240262650,13230,13230,13240,13230,165
20230901,143300,1238078700,13230,13220,13230,13210,946
20230901,143200,1225573510,13230,13240,13240,13210,588
20230901,143100,1217793650,13240,13240,13240,13240,922
20230901,143000,1205586370,13240,13240,13240,13240,517
20230901,142900,1198741290,13240,13240,13250,13240,1435
20230901,142800,1179741110,13240,13230,13250,13230,3805
20230901,142700,1129364830,13220,13220,13230,13220,231
20230901,142600,1126310000,13220,13230,13230,13220,147
20230901,142500,1124365660,13220,13210,13220,13210,941
20230901,142400,1111928100,13210,13200,13210,13200,1181
20230901,142300,1096328410,13210,13200,13210,13200,285
20230901,142200,1092566210,13200,13200,13200,13190,686
20230901,142100,1083512030,13210,13210,13220,13200,229
20230901,142000,1080486930,13220,13200,13220,13190,2143
20230901,141900,1052195360,13200,13110,13200,13110,4228
20230901,141800,996499410,13110,13110,13110,13110,121
20230901,141700,994913100,13130,13130,13130,13130,65
20230901,141600,994059650,13130,13120,13130,13120,440
20230901,141500,988283350,13120,13090,13120,13090,755
20230901,141400,978391900,13090,13070,13090,13070,338
20230901,141300,973971560,13070,13070,13070,13070,80
20230901,141200,972925960,13070,13070,13070,13070,288
20230901,141100,969161800,13070,13050,13070,13050,1569
20230901,141000,948685830,13050,13050,13050,13050,24
20230901,140900,948372630,13050,13040,13050,13040,18
20230901,140800,948137900,13040,13060,13060,13040,177
20230901,140700,945829520,13060,13060,13060,13060,1
20230901,140600,945816460,13050,13080,13080,13050,55
20230901,140500,945097780,13070,13070,13070,13070,19
20230901,140400,944849450,13070,13040,13070,13040,566
20230901,140300,937452010,13040,13040,13040,13040,328
20230901,140200,933174890,13040,13030,13040,13000,23
20230901,140100,932875220,13000,13000,13000,13000,1020
20230901,140000,919615220,13000,13000,13000,13000,180
20230901,135900,917275220,13000,13000,13000,13000,0
20230901,135800,917275220,13000,12990,13000,12990,45
20230901,135700,916690420,12990,12990,12990,12990,5
20230901,135600,916625470,13000,12990,13000,12990,32
20230901,135500,916209480,12990,12990,12990,12990,0
20230901,135400,916209480,12990,12990,12990,12990,21
20230901,135300,915936690,13000,12990,13000,12990,249
20230901,135200,912700590,12990,12960,12990,12920,859
20230901,135100,901593810,12950,12960,12960,12950,40
20230901,135000,901075570,12980,12930,12980,12930,157
20230901,134900,899043960,12930,12930,12930,12930,246
20230901,134800,895863180,12930,12980,12980,12930,2100
20230901,134700,868672510,12980,13000,13000,12980,232
20230901,134600,865657380,13010,13020,13020,13010,638
20230901,134500,857356140,13020,13020,13020,13020,5
20230901,134400,857291040,13020,13060,13060,13020,112
20230901,134300,855831240,13070,13070,13070,13070,0
20230901,134200,855831240,13070,13070,13070,13070,0
20230901,134100,855831240,13070,13020,13070,13020,165
20230901,134000,853680940,13020,13040,13040,13020,421
20230901,133900,848199500,13040,13040,13040,13040,63
20230901,133800,847377980,13030,13050,13050,13030,464
20230901,133700,841328150,13060,13060,13060,13060,155
20230901,133600,839303850,13070,13100,13100,13070,796
20230901,133500,828889150,13130,13130,13130,13130,428
20230901,133400,823269510,13130,13120,13130,13120,28
20230901,133300,822902050,13110,13110,13110,13110,7
20230901,133200,822810280,13110,13110,13110,13110,16
20230901,133100,822600520,13130,13130,13130,13130,0
20230901,133000,822600520,13130,13110,13130,13110,38
20230901,132900,822101760,13110,13130,13130,13110,554
20230901,132800,814832500,13140,13140,13140,13140,25
20230901,132700,814504000,13140,13140,13140,13140,0
20230901,132600,814504000,13140,13140,13140,13140,24
20230901,132500,814188640,13130,13130,13130,13120,31
20230901,132400,813781850,13140,13150,13150,13140,567
20230901,132300,806331460,13140,13130,13140,13120,106
20230901,132200,804940010,13120,13120,13130,13120,140
20230901,132100,803101920,13130,13160,13160,13120,848
20230901,132000,791961200,13180,13170,13180,13170,671
20230901,131900,783118430,13160,13150,13160,13150,345
20230901,131800,778579070,13150,13120,13150,13120,1610
20230901,131700,757423600,13120,13080,13120,13080,3644
20230901,131600,709701990,13080,13080,13090,13080,270
20230901,131500,706170380,13080,13070,13080,13070,201
20230901,131400,703541310,13080,13070,13080,13070,512
20230901,131300,696849120,13070,13060,13070,13060,167
20230901,131200,694666890,13080,13030,13080,13030,821
20230901,131100,683938720,13040,13070,13070,13040,441
20230901,131000,678184900,13050,13050,13050,13050,102
20230901,130900,676853800,13070,13070,13070,13070,25
20230901,130800,676527050,13070,13050,13070,13050,12
20230901,130700,676370430,13070,13070,13070,13070,24
20230901,130600,676056750,13060,13050,13060,13050,101
20230901,130500,674738690,13040,13070,13080,13040,286
20230901,130400,671000780,13070,13060,13070,13050,115
20230901,130300,669498780,13050,13030,13050,13030,26
20230901,130200,669159640,13030,13030,13030,13030,221
20230901,130100,666280010,13030,13030,13030,13030,110
20230901,130000,664846710,13030,13050,13060,13030,237
20230901,125900,661752530,13050,13050,13050,13050,40
20230901,125800,661230530,13050,13050,13050,13050,8
20230901,125700,661126130,13050,13030,13050,13030,120
20230901,125600,659561330,13040,13040,13040,13040,0
20230901,125500,659561330,13040,13030,13040,13030,30
20230901,125400,659170140,13030,13030,13030,13030,66
20230901,125300,658310160,13000,13000,13000,13000,13
20230901,125200,658141160,12990,12990,12990,12990,9
20230901,125100,658024250,12980,13000,13000,12980,328
20230901,125000,653765550,13000,13030,13030,13000,19
20230901,124900,653518490,13030,13040,13040,13030,42
20230901,124800,652970890,13030,13030,13030,13030,1
20230901,124700,652957860,13050,13030,13050,13030,5
20230901,124600,652892670,13050,13050,13050,13050,25
20230901,124500,652566420,13050,13030,13060,13030,112
20230901,124400,651104690,13030,13050,13050,13030,40
20230901,124300,650582990,13050,13060,13060,13030,951
20230901,124200,638180380,13060,13070,13070,13060,28
20230901,124100,637814450,13050,13050,13060,13050,167
20230901,124000,635634600,13050,13060,13060,13050,369
20230901,123900,630817660,13060,13040,13060,13040,290
20230901,123800,627031270,13040,13000,13040,13000,506
20230901,123700,620438410,13020,13010,13020,12940,39
20230901,123600,619932030,13010,12970,13010,12970,4567
20230901,123500,560621480,12960,12930,12960,12930,1318
20230901,123400,543563610,12930,12930,12930,12930,400
20230901,123300,538391610,12930,12930,12930,12930,25
20230901,123200,538068360,12930,12930,12930,12930,0
20230901,123100,538068360,12930,12930,12930,12930,0
20230901,123000,538068360,12930,12920,12930,12920,30
20230901,122900,537680510,12920,12920,12920,12920,1
20230901,122800,537667590,12930,12930,12930,12930,0
20230901,122700,537667590,12930,12930,12930,12930,56
20230901,122600,536943510,12930,12930,12930,12930,0
20230901,122500,536943510,12930,12930,12930,12930,25
20230901,122400,536620260,12920,12920,12920,12920,40
20230901,122300,536103460,12920,12920,12920,12920,101
20230901,122200,534798540,12920,12930,12930,12920,45
20230901,122100,534216890,12930,12930,12930,12930,17
20230901,122000,533997080,12920,12920,12920,12910,747
20230901,121900,524347840,12920,12910,12920,12910,627
20230901,121800,516248520,12910,12910,12910,12910,0
20230901,121700,516248520,12910,12920,12920,12910,210
20230901,121600,513537170,12910,12910,12910,12910,315
20230901,121500,509470520,12920,12920,12920,12920,0
20230901,121400,509470520,12920,12920,12920,12920,31
20230901,121300,509070000,12930,12920,12930,12920,159
20230901,121200,507015710,12920,12920,12920,12920,0
20230901,121100,507015710,12920,12910,12920,12910,75
20230901,121000,506047210,12910,12920,12920,12910,146
20230901,120900,504162340,12910,12910,12910,12910,81
20230901,120800,503116630,12920,12920,12920,12920,26
20230901,120700,502780710,12930,12930,12930,12930,0
20230901,120600,502780710,12930,12930,12930,12930,2
20230901,120500,502754850,12930,12920,12930,12920,24
20230901,120400,502444760,12920,12920,12920,12920,0
20230901,120300,502444760,12920,12920,12920,12920,1
20230901,120200,502431840,12920,12920,12920,12910,661
20230901,120100,493894870,12920,12920,12920,12920,8
20230901,120000,493791510,12930,12930,12930,12930,25
20230901,115900,493468260,12930,12930,12930,12930,300
20230901,115800,489589260,12930,12930,12930,12930,28
20230901,115700,489227220,12930,12920,12930,12920,203
20230901,115600,486604430,12940,12930,12940,12930,46
20230901,115500,486009450,12940,12940,12940,12940,20
20230901,115400,485750650,12940,12940,12940,12940,327
20230901,115300,481519270,12950,12960,12960,12950,343
20230901,115200,477077310,12960,12950,12960,12950,69
20230901,115100,476183740,12960,12970,12970,12960,26
20230901,115000,475846770,12970,12960,12970,12960,26
20230901,114900,475509560,12950,12950,12950,12950,0
20230901,114800,475509560,12950,12970,12970,12950,2
20230901,114700,475483640,12970,12960,12970,12960,25
20230901,114600,475159460,12950,12950,12950,12950,25
20230901,114500,474835710,12950,12950,12950,12950,120
20230901,114400,473281710,12950,12940,12950,12940,207
20230901,114300,470601130,12940,12940,12940,12940,13
20230901,114200,470432910,12950,12950,12950,12950,240
20230901,114100,467324910,12950,12960,12960,12950,355
20230901,114000,462727610,12960,12980,12980,12960,198
20230901,113900,460161410,12980,12980,12980,12980,8
20230901,113800,460057570,12980,12960,12980,12960,117
20230901,113700,458541170,12960,12960,12960,12960,450
20230901,113600,452709170,12980,12980,12980,12980,14
20230901,113500,452527450,12980,12980,12980,12980,130
20230901,113400,450840050,12970,12970,12970,12970,178
20230901,113300,448531390,12970,12960,12970,12960,612
20230901,113200,440594710,12960,12960,12960,12960,25
20230901,113100,440270710,12960,12960,12960,12960,13
20230901,113000,440102230,12950,12940,12950,12940,14
20230901,112900,439920950,12930,12930,12930,12930,1
20230901,112800,439908020,12930,12950,12950,12930,289
20230901,112700,436168690,12950,12960,12960,12950,36
20230901,112600,435702230,12950,12950,12950,12950,22
20230901,112500,435417330,12960,12960,12960,12960,25
20230901,112400,435093330,12950,12950,12950,12950,7
20230901,112300,435002680,12950,12950,12950,12950,184
20230901,112200,432619880,12950,12940,12950,12940,130
20230901,112100,430936390,12920,12920,12920,12920,36
20230901,112000,430471270,12940,12940,12940,12940,25
20230901,111900,430147770,12920,12920,12920,12920,0
20230901,111800,430147770,12920,12920,12920,12920,12
20230901,111700,429992730,12920,12940,12940,12920,27
20230901,111600,429643390,12920,12920,12920,12920,1
20230901,111500,429630470,12920,12950,12950,12920,201
20230901,111400,427027550,12960,12960,12960,12960,7
20230901,111300,426936830,12980,12970,12980,12970,260
20230901,111200,423563060,12980,12980,12980,12970,212
20230901,111100,420811510,12980,12970,12990,12970,371
20230901,111000,415996140,12970,12970,12970,12970,629
20230901,110900,407838010,12970,12920,12970,12920,1890
20230901,110800,383361430,12940,12940,12940,12940,530
20230901,110700,376503230,12920,12940,12940,12920,319
20230901,110600,372375570,12940,12930,12950,12930,482
20230901,110500,366134020,12940,12940,12940,12940,256
20230901,110400,362821380,12940,12940,12940,12940,29
20230901,110300,362446120,12920,12900,12940,12900,1577
20230901,110200,342084910,12890,12860,12890,12860,4810
20230901,110100,280120430,12850,12860,12860,12850,297
20230901,110000,276303890,12860,12860,12860,12860,305
20230901,105900,272381590,12870,12880,12880,12870,339
20230901,105800,268015830,12880,12880,12880,12880,0
20230901,105700,268015830,12880,12880,12890,12880,27
20230901,105600,267667820,12880,12880,12880,12880,20
20230901,105500,267410220,12880,12880,12880,12880,0
20230901,105400,267410220,12880,12890,12890,12880,518
20230901,105300,260735130,12890,12880,12890,12880,22
20230901,105200,260451570,12880,12870,12880,12870,1465
20230901,105100,241584950,12870,12870,12870,12870,45
20230901,105000,241005800,12870,12870,12870,12870,35
20230901,104900,240555350,12880,12880,12880,12880,25
20230901,104800,240233350,12880,12860,12880,12860,66
20230901,104700,239384570,12880,12880,12880,12880,204
20230901,104600,236757050,12880,12890,12900,12880,1136
20230901,104500,222103370,12900,12890,12900,12890,121
20230901,104400,220542630,12890,12880,12900,12880,1038
20230901,104300,207163550,12880,12870,12880,12860,362
20230901,104200,202502250,12860,12860,12860,12860,1
20230901,104100,202489390,12860,12860,12860,12860,6
20230901,104000,202412230,12880,12890,12890,12880,51
20230901,103900,201755050,12890,12820,12890,12820,2976
20230901,103800,163485660,12800,12820,12820,12800,40
20230901,103700,162972920,12820,12800,12820,12800,764
20230901,103600,153178460,12800,12820,12820,12800,623
20230901,103500,145193400,12820,12840,12840,12820,225
20230901,103400,142304800,12840,12840,12840,12840,0
20230901,103300,142304800,12840,12840,12840,12840,2
20230901,103200,142279120,12850,12830,12850,12830,115
20230901,103100,140802550,12810,12800,12840,12800,1997
20230901,103000,115224130,12780,12790,12790,12780,148
20230901,102900,113331590,12780,12760,12780,12760,559
20230901,102800,106198270,12760,12750,12760,12750,300
20230901,102700,102370370,12760,12760,12760,12760,0
20230901,102600,102370370,12760,12760,12760,12760,2
20230901,102500,102344850,12760,12750,12760,12750,84
20230901,102400,101273800,12720,12720,12720,12720,0
20230901,102300,101273800,12720,12720,12720,12720,15
20230901,102200,101083000,12720,12720,12720,12720,3
20230901,102100,101044840,12720,12750,12750,12720,310
20230901,102000,97099740,12750,12750,12750,12750,5
20230901,101900,97035990,12720,12720,12720,12720,0
20230901,101800,97035990,12720,12720,12720,12720,91
20230901,101700,95878470,12720,12720,12720,12720,0
20230901,101600,95878470,12720,12720,12720,12720,24
20230901,101500,95573190,12720,12720,12720,12720,0
20230901,101400,95573190,12720,12720,12720,12720,8
20230901,101300,95471430,12710,12710,12710,12710,0
20230901,101200,95471430,12710,12710,12710,12710,0
20230901,101100,95471430,12710,12710,12710,12710,9
20230901,101000,95357040,12710,12710,12710,12710,95
20230901,100900,94149590,12710,12720,12720,12710,119
20230901,100800,92637010,12710,12710,12710,12710,0
20230901,100700,92637010,12710,12740,12740,12710,1094
20230901,100600,78712800,12740,12740,12740,12740,3
20230901,100500,78674580,12760,12760,12760,12760,1
20230901,100400,78661820,12740,12740,12740,12740,7
20230901,100300,78572640,12740,12750,12750,12740,519
20230901,100200,71955790,12750,12750,12750,12750,0
20230901,100100,71955790,12750,12760,12760,12750,121
20230901,100000,70412040,12760,12760,12760,12760,0
20230901,095900,70412040,12760,12760,12760,12760,712
20230901,095800,61326920,12770,12770,12770,12770,80
20230901,095700,60305320,12770,12760,12770,12760,29
20230901,095600,59935180,12770,12760,12770,12760,89
20230901,095500,58799190,12760,12760,12760,12760,0
20230901,095400,58799190,12760,12760,12760,12760,1
20230901,095300,58786430,12730,12730,12730,12730,0
20230901,095200,58786430,12730,12730,12730,12730,0
20230901,095100,58786430,12730,12730,12730,12730,0
20230901,095000,58786430,12730,12760,12760,12730,2
20230901,094900,58760940,12740,12740,12740,12740,0
20230901,094800,58760940,12740,12750,12750,12740,10
20230901,094700,58633530,12750,12750,12750,12750,0
20230901,094600,58633530,12750,12750,12750,12750,30
20230901,094500,58251030,12750,12750,12750,12750,2
20230901,094400,58225530,12750,12730,12750,12730,101
20230901,094300,56937860,12710,12710,12710,12710,0
20230901,094200,56937860,12710,12750,12750,12710,5
20230901,094100,56874150,12700,12740,12740,12700,179
20230901,094000,54594730,12740,12730,12740,12730,658
20230901,093900,46216390,12730,12730,12730,12730,10
20230901,093800,46089090,12730,12730,12730,12730,0
20230901,093700,46089090,12730,12730,12730,12730,1
20230901,093600,46076360,12670,12660,12670,12660,12
20230901,093500,45924420,12670,12670,12670,12670,10
20230901,093400,45797720,12670,12670,12670,12670,0
20230901,093300,45797720,12670,12700,12700,12670,421
20230901,093200,40457380,12700,12700,12700,12700,100
20230901,093100,39187380,12700,12700,12700,12700,9
20230901,093000,39073080,12670,12660,12670,12660,125
20230901,092900,37490560,12660,12660,12670,12650,219
20230901,092800,34718760,12660,12680,12680,12660,426
20230901,092700,29324630,12720,12720,12720,12720,20
20230901,092600,29070230,12720,12720,12720,12720,50
20230901,092500,28434230,12720,12720,12720,12720,1
20230901,092400,28421510,12750,12670,12750,12660,278
20230901,092300,24894870,12660,12660,12660,12660,1
20230901,092200,24882210,12720,12720,12720,12720,30
20230901,092100,24500610,12720,12720,12720,12720,1
20230901,092000,24487890,12660,12650,12660,12650,205
20230901,091900,21894240,12650,12650,12650,12650,41
20230901,091800,21375590,12650,12660,12660,12650,39
20230901,091700,20882090,12670,12680,12680,12670,132
20230901,091600,19208600,12690,12690,12690,12690,1
20230901,091500,19195910,12660,12680,12680,12660,64
20230901,091400,18384870,12690,12740,12740,12690,255
20230901,091300,15140730,12740,12740,12740,12740,10
20230901,091200,15013330,12750,12740,12750,12740,160
20230901,091100,12974330,12750,12700,12750,12700,47
20230901,091000,12377330,12660,12670,12670,12650,200
20230901,090900,9844410,12660,12660,12660,12660,2
20230901,090800,9819090,12660,12660,12660,12660,129
20230901,090700,8185950,12660,12660,12660,12660,0
20230901,090600,8185950,12660,12660,12660,12660,0
20230901,090500,8185950,12660,12660,12660,12660,177
20230901,090400,5945130,12660,12660,12660,12660,38
20230901,090300,5464050,12660,12650,12680,12650,232
20230901,090200,2523620,12660,12650,12660,12650,21
20230901,090100,2257960,12610,12620,12640,12610,88
20230901,090000,1146680,12600,12600,12600,12600,90