KissMeData/246710/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,202300,917270010,12260,12260,12260,12260,209
20230921,202200,917270010,12260,12260,12260,12260,0
20230921,202100,917270010,12260,12260,12260,12260,0
20230921,202000,917270010,12260,12260,12260,12260,0
20230921,201900,917270010,12260,12260,12260,12260,0
20230921,201800,917270010,12260,12260,12260,12260,0
20230921,201700,917270010,12260,12260,12260,12260,0
20230921,201600,917270010,12260,12260,12260,12260,0
20230921,201500,917270010,12260,12260,12260,12260,0
20230921,201400,917270010,12260,12260,12260,12260,0
20230921,201300,917270010,12260,12260,12260,12260,0
20230921,201200,917270010,12260,12260,12260,12260,0
20230921,201100,917270010,12260,12260,12260,12260,0
20230921,201000,917270010,12260,12260,12260,12260,0
20230921,200900,917270010,12260,12260,12260,12260,0
20230921,200800,917270010,12260,12260,12260,12260,0
20230921,200700,917270010,12260,12260,12260,12260,0
20230921,200600,917270010,12260,12260,12260,12260,0
20230921,200500,917270010,12260,12260,12260,12260,0
20230921,200400,917270010,12260,12260,12260,12260,0
20230921,200300,917270010,12260,12260,12260,12260,0
20230921,200200,917270010,12260,12260,12260,12260,0
20230921,200100,917270010,12260,12260,12260,12260,0
20230921,200000,917270010,12260,12260,12260,12260,0
20230921,195900,917270010,12260,12260,12260,12260,0
20230921,195800,917270010,12260,12260,12260,12260,0
20230921,195700,917270010,12260,12260,12260,12260,0
20230921,195600,917270010,12260,12260,12260,12260,0
20230921,195500,917270010,12260,12260,12260,12260,0
20230921,195400,917270010,12260,12260,12260,12260,0
20230921,195300,917270010,12260,12260,12260,12260,209
20230921,195200,917270010,12260,12260,12260,12260,0
20230921,195100,917270010,12260,12260,12260,12260,0
20230921,195000,917270010,12260,12260,12260,12260,0
20230921,194900,917270010,12260,12260,12260,12260,0
20230921,194800,917270010,12260,12260,12260,12260,0
20230921,194700,917270010,12260,12260,12260,12260,0
20230921,194600,917270010,12260,12260,12260,12260,0
20230921,194500,917270010,12260,12260,12260,12260,0
20230921,194400,917270010,12260,12260,12260,12260,0
20230921,194300,917270010,12260,12260,12260,12260,0
20230921,194200,917270010,12260,12260,12260,12260,0
20230921,194100,917270010,12260,12260,12260,12260,0
20230921,194000,917270010,12260,12260,12260,12260,0
20230921,193900,917270010,12260,12260,12260,12260,0
20230921,193800,917270010,12260,12260,12260,12260,0
20230921,193700,917270010,12260,12260,12260,12260,0
20230921,193600,917270010,12260,12260,12260,12260,0
20230921,193500,917270010,12260,12260,12260,12260,0
20230921,193400,917270010,12260,12260,12260,12260,0
20230921,193300,917270010,12260,12260,12260,12260,0
20230921,193200,917270010,12260,12260,12260,12260,0
20230921,193100,917270010,12260,12260,12260,12260,0
20230921,193000,917270010,12260,12260,12260,12260,0
20230921,192900,917270010,12260,12260,12260,12260,0
20230921,192800,917270010,12260,12260,12260,12260,0
20230921,192700,917270010,12260,12260,12260,12260,0
20230921,192600,917270010,12260,12260,12260,12260,0
20230921,192500,917270010,12260,12260,12260,12260,0
20230921,192400,917270010,12260,12260,12260,12260,0
20230921,192300,917270010,12260,12260,12260,12260,209
20230921,192200,917270010,12260,12260,12260,12260,0
20230921,192100,917270010,12260,12260,12260,12260,0
20230921,192000,917270010,12260,12260,12260,12260,0
20230921,191900,917270010,12260,12260,12260,12260,0
20230921,191800,917270010,12260,12260,12260,12260,0
20230921,191700,917270010,12260,12260,12260,12260,0
20230921,191600,917270010,12260,12260,12260,12260,0
20230921,191500,917270010,12260,12260,12260,12260,0
20230921,191400,917270010,12260,12260,12260,12260,0
20230921,191300,917270010,12260,12260,12260,12260,0
20230921,191200,917270010,12260,12260,12260,12260,0
20230921,191100,917270010,12260,12260,12260,12260,0
20230921,191000,917270010,12260,12260,12260,12260,0
20230921,190900,917270010,12260,12260,12260,12260,0
20230921,190800,917270010,12260,12260,12260,12260,0
20230921,190700,917270010,12260,12260,12260,12260,0
20230921,190600,917270010,12260,12260,12260,12260,0
20230921,190500,917270010,12260,12260,12260,12260,0
20230921,190400,917270010,12260,12260,12260,12260,0
20230921,190300,917270010,12260,12260,12260,12260,0
20230921,190200,917270010,12260,12260,12260,12260,0
20230921,190100,917270010,12260,12260,12260,12260,0
20230921,190000,917270010,12260,12260,12260,12260,0
20230921,185900,917270010,12260,12260,12260,12260,0
20230921,185800,917270010,12260,12260,12260,12260,0
20230921,185700,917270010,12260,12260,12260,12260,0
20230921,185600,917270010,12260,12260,12260,12260,0
20230921,185500,917270010,12260,12260,12260,12260,0
20230921,185400,917270010,12260,12260,12260,12260,0
20230921,185300,917270010,12260,12260,12260,12260,209
20230921,185200,917270010,12260,12260,12260,12260,0
20230921,185100,917270010,12260,12260,12260,12260,0
20230921,185000,917270010,12260,12260,12260,12260,0
20230921,184900,917270010,12260,12260,12260,12260,0
20230921,184800,917270010,12260,12260,12260,12260,0
20230921,184700,917270010,12260,12260,12260,12260,0
20230921,184600,917270010,12260,12260,12260,12260,0
20230921,184500,917270010,12260,12260,12260,12260,0
20230921,184400,917270010,12260,12260,12260,12260,0
20230921,184300,917270010,12260,12260,12260,12260,0
20230921,184200,917270010,12260,12260,12260,12260,0
20230921,184100,917270010,12260,12260,12260,12260,0
20230921,184000,917270010,12260,12260,12260,12260,0
20230921,183900,917270010,12260,12260,12260,12260,0
20230921,183800,917270010,12260,12260,12260,12260,0
20230921,183700,917270010,12260,12260,12260,12260,0
20230921,183600,917270010,12260,12260,12260,12260,0
20230921,183500,917270010,12260,12260,12260,12260,0
20230921,183400,917270010,12260,12260,12260,12260,0
20230921,183300,917270010,12260,12260,12260,12260,0
20230921,183200,917270010,12260,12260,12260,12260,0
20230921,183100,917270010,12260,12260,12260,12260,0
20230921,183000,917270010,12260,12260,12260,12260,0
20230921,182900,917270010,12260,12260,12260,12260,0
20230921,182800,917270010,12260,12260,12260,12260,0
20230921,182700,917270010,12260,12260,12260,12260,0
20230921,182600,917270010,12260,12260,12260,12260,0
20230921,182500,917270010,12260,12260,12260,12260,0
20230921,182400,917270010,12260,12260,12260,12260,0
20230921,182300,917270010,12260,12260,12260,12260,209
20230921,182200,917270010,12260,12260,12260,12260,0
20230921,182100,917270010,12260,12260,12260,12260,0
20230921,182000,917270010,12260,12260,12260,12260,0
20230921,181900,917270010,12260,12260,12260,12260,0
20230921,181800,917270010,12260,12260,12260,12260,0
20230921,181700,917270010,12260,12260,12260,12260,0
20230921,181600,917270010,12260,12260,12260,12260,0
20230921,181500,917270010,12260,12260,12260,12260,0
20230921,181400,917270010,12260,12260,12260,12260,0
20230921,181300,917270010,12260,12260,12260,12260,0
20230921,181200,917270010,12260,12260,12260,12260,0
20230921,181100,917270010,12260,12260,12260,12260,0
20230921,181000,917270010,12260,12260,12260,12260,0
20230921,180900,917270010,12260,12260,12260,12260,0
20230921,180800,917270010,12260,12260,12260,12260,0
20230921,180700,917270010,12260,12260,12260,12260,0
20230921,180600,917270010,12260,12260,12260,12260,0
20230921,180500,917270010,12260,12260,12260,12260,0
20230921,180400,917270010,12260,12260,12260,12260,0
20230921,180300,917270010,12260,12260,12260,12260,0
20230921,180200,917270010,12260,12260,12260,12260,0
20230921,180100,917270010,12260,12260,12260,12260,0
20230921,180000,917270010,12260,12260,12260,12260,0
20230921,175900,917270010,12260,12260,12260,12260,0
20230921,175800,917270010,12260,12260,12260,12260,0
20230921,175700,917270010,12260,12260,12260,12260,0
20230921,175600,917270010,12260,12260,12260,12260,0
20230921,175500,917270010,12260,12260,12260,12260,0
20230921,175400,917270010,12260,12260,12260,12260,0
20230921,175300,917270010,12260,12260,12260,12260,209
20230921,175200,917270010,12260,12260,12260,12260,0
20230921,175100,917270010,12260,12260,12260,12260,0
20230921,175000,917270010,12260,12260,12260,12260,0
20230921,174900,917270010,12260,12260,12260,12260,0
20230921,174800,917270010,12260,12260,12260,12260,0
20230921,174700,917270010,12260,12260,12260,12260,0
20230921,174600,917270010,12260,12260,12260,12260,0
20230921,174500,917270010,12260,12260,12260,12260,0
20230921,174400,917270010,12260,12260,12260,12260,0
20230921,174300,917270010,12260,12260,12260,12260,0
20230921,174200,917270010,12260,12260,12260,12260,0
20230921,174100,917270010,12260,12260,12260,12260,0
20230921,174000,917270010,12260,12260,12260,12260,0
20230921,173900,917270010,12260,12260,12260,12260,0
20230921,173800,917270010,12260,12260,12260,12260,0
20230921,173700,917270010,12260,12260,12260,12260,0
20230921,173600,917270010,12260,12260,12260,12260,0
20230921,173500,917270010,12260,12260,12260,12260,0
20230921,173400,917270010,12260,12260,12260,12260,0
20230921,173300,917270010,12260,12260,12260,12260,0
20230921,173200,917270010,12260,12260,12260,12260,0
20230921,173100,917270010,12260,12260,12260,12260,0
20230921,173000,917270010,12260,12260,12260,12260,0
20230921,172900,917270010,12260,12260,12260,12260,0
20230921,172800,917270010,12260,12260,12260,12260,0
20230921,172700,917270010,12260,12260,12260,12260,0
20230921,172600,917270010,12260,12260,12260,12260,0
20230921,172500,917270010,12260,12260,12260,12260,0
20230921,172400,917270010,12260,12260,12260,12260,0
20230921,172300,917270010,12260,12260,12260,12260,209
20230921,172200,917270010,12260,12260,12260,12260,0
20230921,172100,917270010,12260,12260,12260,12260,0
20230921,172000,917270010,12260,12260,12260,12260,0
20230921,171900,917270010,12260,12260,12260,12260,0
20230921,171800,917270010,12260,12260,12260,12260,0
20230921,171700,917270010,12260,12260,12260,12260,0
20230921,171600,917270010,12260,12260,12260,12260,0
20230921,171500,917270010,12260,12260,12260,12260,0
20230921,171400,917270010,12260,12260,12260,12260,0
20230921,171300,917270010,12260,12260,12260,12260,0
20230921,171200,917270010,12260,12260,12260,12260,0
20230921,171100,917270010,12260,12260,12260,12260,0
20230921,171000,917270010,12260,12260,12260,12260,0
20230921,170900,917270010,12260,12260,12260,12260,0
20230921,170800,917270010,12260,12260,12260,12260,0
20230921,170700,917270010,12260,12260,12260,12260,0
20230921,170600,917270010,12260,12260,12260,12260,0
20230921,170500,917270010,12260,12260,12260,12260,0
20230921,170400,917270010,12260,12260,12260,12260,0
20230921,170300,917270010,12260,12260,12260,12260,0
20230921,170200,917270010,12260,12260,12260,12260,0
20230921,170100,917270010,12260,12260,12260,12260,0
20230921,170000,917270010,12260,12260,12260,12260,0
20230921,165900,917270010,12260,12260,12260,12260,0
20230921,165800,917270010,12260,12260,12260,12260,0
20230921,165700,917270010,12260,12260,12260,12260,0
20230921,165600,917270010,12260,12260,12260,12260,0
20230921,165500,917270010,12260,12260,12260,12260,0
20230921,165400,917270010,12260,12260,12260,12260,0
20230921,165300,917270010,12260,12260,12260,12260,209
20230921,165200,917270010,12260,12260,12260,12260,0
20230921,165100,917270010,12260,12260,12260,12260,0
20230921,165000,917270010,12260,12260,12260,12260,0
20230921,164900,917270010,12260,12260,12260,12260,0
20230921,164800,917270010,12260,12260,12260,12260,0
20230921,164700,917270010,12260,12260,12260,12260,0
20230921,164600,917270010,12260,12260,12260,12260,0
20230921,164500,917270010,12260,12260,12260,12260,0
20230921,164400,917270010,12260,12260,12260,12260,0
20230921,164300,917270010,12260,12260,12260,12260,0
20230921,164200,917270010,12260,12260,12260,12260,0
20230921,164100,917270010,12260,12260,12260,12260,0
20230921,164000,917270010,12260,12260,12260,12260,0
20230921,163900,917270010,12260,12260,12260,12260,0
20230921,163800,917270010,12260,12260,12260,12260,0
20230921,163700,917270010,12260,12260,12260,12260,0
20230921,163600,917270010,12260,12260,12260,12260,0
20230921,163500,917270010,12260,12260,12260,12260,0
20230921,163400,917270010,12260,12260,12260,12260,0
20230921,163300,917270010,12260,12260,12260,12260,0
20230921,163200,917270010,12260,12260,12260,12260,0
20230921,163100,917270010,12260,12260,12260,12260,0
20230921,163000,917270010,12260,12260,12260,12260,0
20230921,162900,917270010,12260,12260,12260,12260,0
20230921,162800,917270010,12260,12260,12260,12260,0
20230921,162700,917270010,12260,12260,12260,12260,0
20230921,162600,917270010,12260,12260,12260,12260,0
20230921,162500,917270010,12260,12260,12260,12260,0
20230921,162400,917270010,12260,12260,12260,12260,0
20230921,162300,917270010,12260,12260,12260,12260,209
20230921,162200,917270010,12260,12260,12260,12260,0
20230921,162100,917270010,12260,12260,12260,12260,0
20230921,162000,917270010,12260,12260,12260,12260,0
20230921,161900,917270010,12260,12260,12260,12260,0
20230921,161800,917270010,12260,12260,12260,12260,0
20230921,161700,917270010,12260,12260,12260,12260,0
20230921,161600,917270010,12260,12260,12260,12260,0
20230921,161500,917270010,12260,12260,12260,12260,0
20230921,161400,917270010,12260,12260,12260,12260,0
20230921,161300,917270010,12260,12260,12260,12260,0
20230921,161200,917270010,12260,12260,12260,12260,0
20230921,161100,917270010,12260,12260,12260,12260,0
20230921,161000,917270010,12260,12260,12260,12260,0
20230921,160900,917270010,12260,12260,12260,12260,0
20230921,160800,917270010,12260,12260,12260,12260,0
20230921,160700,917270010,12260,12260,12260,12260,0
20230921,160600,917270010,12260,12260,12260,12260,0
20230921,160500,917270010,12260,12260,12260,12260,0
20230921,160400,917270010,12260,12260,12260,12260,0
20230921,160300,917270010,12260,12260,12260,12260,0
20230921,160200,917270010,12260,12260,12260,12260,0
20230921,160100,917270010,12260,12260,12260,12260,0
20230921,160000,917270010,12260,12260,12260,12260,0
20230921,155900,917270010,12260,12260,12260,12260,0
20230921,155800,917270010,12260,12260,12260,12260,0
20230921,155700,917270010,12260,12260,12260,12260,0
20230921,155600,917270010,12260,12260,12260,12260,0
20230921,155500,917270010,12260,12260,12260,12260,0
20230921,155400,917270010,12260,12260,12260,12260,0
20230921,155300,917270010,12260,12260,12260,12260,209
20230921,155200,917270010,12260,12260,12260,12260,0
20230921,155100,917270010,12260,12260,12260,12260,0
20230921,155000,917270010,12260,12260,12260,12260,0
20230921,154900,917270010,12260,12260,12260,12260,0
20230921,154800,917270010,12260,12260,12260,12260,0
20230921,154700,917270010,12260,12260,12260,12260,0
20230921,154600,917270010,12260,12260,12260,12260,0
20230921,154500,917270010,12260,12260,12260,12260,0
20230921,154400,917270010,12260,12260,12260,12260,0
20230921,154300,917270010,12260,12260,12260,12260,0
20230921,154200,917270010,12260,12260,12260,12260,0
20230921,154100,917270010,12260,12260,12260,12260,0
20230921,154000,917270010,12260,12260,12260,12260,0
20230921,153900,917270010,12260,12260,12260,12260,0
20230921,153800,917270010,12260,12260,12260,12260,0
20230921,153700,917270010,12260,12260,12260,12260,0
20230921,153600,917270010,12260,12260,12260,12260,0
20230921,153500,917270010,12260,12260,12260,12260,0
20230921,153400,917270010,12260,12260,12260,12260,0
20230921,153300,917270010,12260,12260,12260,12260,0
20230921,153200,917270010,12260,12260,12260,12260,0
20230921,153100,917270010,12260,12260,12260,12260,0
20230921,153000,917270010,12260,12260,12260,12260,209
20230921,152900,914707670,12360,12360,12360,12360,0
20230921,152800,914707670,12360,12360,12360,12360,0
20230921,152700,914707670,12360,12360,12360,12360,0
20230921,152600,914707670,12360,12360,12360,12360,0
20230921,152500,914707670,12360,12360,12360,12360,0
20230921,152400,914707670,12360,12360,12360,12360,0
20230921,152300,914707670,12360,12360,12360,12360,0
20230921,152200,914707670,12360,12360,12360,12360,0
20230921,152100,914707670,12360,12360,12360,12360,0
20230921,152000,914707670,12360,12360,12360,12360,0
20230921,151900,914707670,12360,12350,12360,12260,12
20230921,151800,914560100,12360,12360,12360,12360,0
20230921,151700,914560100,12360,12360,12360,12360,35
20230921,151600,914127500,12360,12380,12380,12360,98
20230921,151500,912914940,12210,12350,12350,12210,552
20230921,151400,906146660,12400,12400,12400,12400,61
20230921,151300,905390260,12400,12400,12400,12400,26
20230921,151200,905067860,12400,12350,12400,12280,566
20230921,151100,898106290,12420,12420,12420,12420,57
20230921,151000,897398350,12430,12410,12430,12270,449
20230921,150900,891862220,12430,12430,12440,12420,129
20230921,150800,890258700,12440,12420,12440,12420,36
20230921,150700,889810960,12420,12420,12420,12420,68
20230921,150600,888966400,12420,12430,12430,12420,59
20230921,150500,888233360,12410,12430,12430,12410,93
20230921,150400,887078190,12420,12420,12420,12420,24
20230921,150300,886780110,12430,12430,12430,12430,61
20230921,150200,886021880,12430,12430,12430,12420,98
20230921,150100,884804100,12430,12420,12430,12420,251
20230921,150000,881684270,12400,12410,12430,12390,500
20230921,145900,875487180,12420,12420,12420,12420,225
20230921,145800,872692680,12410,12430,12430,12410,27
20230921,145700,872357580,12450,12440,12450,12440,91
20230921,145600,871225150,12400,12430,12450,12400,73
20230921,145500,870317700,12430,12430,12440,12430,82
20230921,145400,869298100,12390,12460,12460,12390,65
20230921,145300,868489770,12410,12470,12470,12400,136
20230921,145200,866800100,12410,12410,12410,12410,45
20230921,145100,866241650,12470,12430,12470,12390,1074
20230921,145000,852929690,12450,12470,12470,12440,82
20230921,144900,851908530,12430,12430,12430,12420,65
20230921,144800,851100780,12430,12430,12430,12430,45
20230921,144700,850541430,12420,12430,12430,12420,50
20230921,144600,849920170,12390,12400,12400,12390,50
20230921,144500,849300330,12430,12390,12430,12390,56
20230921,144400,848604490,12390,12420,12420,12390,114
20230921,144300,847190750,12420,12430,12430,12420,138
20230921,144200,845476510,12430,12460,12460,12430,243
20230921,144100,842454120,12460,12460,12460,12460,40
20230921,144000,841955720,12460,12450,12460,12450,31
20230921,143900,841569510,12440,12470,12470,12440,106
20230921,143800,840249720,12480,12480,12480,12480,74
20230921,143700,839326200,12480,12480,12480,12480,261
20230921,143600,836068920,12480,12480,12480,12480,107
20230921,143500,834733560,12480,12470,12480,12470,70
20230921,143400,833860640,12480,12480,12480,12480,346
20230921,143300,829542560,12500,12480,12500,12470,856
20230921,143200,818848210,12480,12480,12480,12470,320
20230921,143100,814854800,12480,12470,12480,12470,295
20230921,143000,811173620,12460,12470,12470,12460,84
20230921,142900,810126600,12450,12460,12460,12450,206
20230921,142800,807561060,12450,12410,12450,12410,35
20230921,142700,807126110,12450,12380,12450,12380,25
20230921,142600,806816540,12450,12360,12450,12360,7
20230921,142500,806729930,12320,12430,12430,12310,296
20230921,142400,803065550,12450,12450,12450,12450,0
20230921,142300,803065550,12450,12480,12480,12450,366
20230921,142200,798507510,12470,12470,12480,12470,110
20230921,142100,797135410,12460,12470,12480,12460,66
20230921,142000,796312570,12480,12460,12480,12460,152
20230921,141900,794416070,12480,12480,12480,12480,176
20230921,141800,792219590,12480,12480,12480,12480,499
20230921,141700,785992070,12500,12500,12500,12500,11
20230921,141600,785854570,12430,12430,12490,12410,499
20230921,141500,779635780,12430,12430,12430,12430,1
20230921,141400,779623350,12380,12440,12440,12380,21
20230921,141300,779363310,12410,12340,12410,12340,115
20230921,141200,777938590,12400,12400,12400,12400,1233
20230921,141100,762649390,12400,12320,12400,12310,2253
20230921,141000,734819640,12310,12320,12320,12310,62
20230921,140900,734055810,12310,12320,12320,12310,55
20230921,140800,733378500,12310,12310,12320,12300,56
20230921,140700,732688820,12310,12310,12310,12310,9
20230921,140600,732578030,12310,12300,12310,12300,224
20230921,140500,729820880,12300,12290,12300,12290,116
20230921,140400,728394210,12290,12290,12290,12280,50
20230921,140300,727779880,12290,12280,12290,12280,90
20230921,140200,726673870,12280,12280,12280,12280,26
20230921,140100,726354590,12260,12250,12260,12250,35
20230921,140000,725925690,12240,12240,12240,12240,28
20230921,135900,725582970,12230,12240,12290,12200,376
20230921,135800,720994180,12240,12270,12290,12240,389
20230921,135700,716225240,12280,12300,12300,12280,75
20230921,135600,715303260,12300,12300,12310,12280,73
20230921,135500,714405430,12290,12310,12310,12290,99
20230921,135400,713187790,12300,12290,12300,12280,41
20230921,135300,712684080,12290,12280,12310,12280,348
20230921,135200,708401540,12280,12290,12310,12280,66
20230921,135100,707590430,12290,12310,12320,12290,195
20230921,135000,705190370,12310,12310,12310,12310,69
20230921,134900,704340980,12310,12310,12320,12310,84
20230921,134800,703306480,12320,12320,12320,12320,100
20230921,134700,702074480,12320,12310,12320,12310,176
20230921,134600,699907110,12320,12320,12330,12320,111
20230921,134500,698539140,12310,12300,12320,12300,108
20230921,134400,697209420,12320,12290,12320,12290,194
20230921,134300,694820630,12290,12310,12310,12290,81
20230921,134200,693824270,12310,12290,12310,12280,31
20230921,134100,693443320,12300,12320,12320,12300,98
20230921,134000,692237250,12330,12320,12330,12300,138
20230921,133900,690536730,12330,12330,12340,12320,153
20230921,133800,688650300,12320,12330,12330,12320,79
20230921,133700,687676490,12330,12280,12330,12280,114
20230921,133600,686272650,12290,12330,12330,12290,202
20230921,133500,683786270,12340,12290,12340,12240,417
20230921,133400,678656830,12290,12270,12290,12260,259
20230921,133300,675476890,12270,12280,12280,12200,628
20230921,133200,667773240,12270,12250,12290,12250,75
20230921,133100,666853310,12200,12250,12270,12200,88
20230921,133000,665776590,12290,12250,12290,12250,105
20230921,132900,664490150,12160,12170,12240,12140,990
20230921,132800,652417130,12180,12120,12180,12120,71
20230921,132700,651554150,12190,12180,12190,12120,86
20230921,132600,650508320,12170,12090,12170,12090,107
20230921,132500,649210130,12090,12070,12090,12070,56
20230921,132400,648533910,12010,12010,12010,12010,29
20230921,132300,648185620,12080,11960,12080,11960,110
20230921,132200,646866670,11970,11970,11970,11970,33
20230921,132100,646471660,11970,11950,11970,11950,222
20230921,132000,643815000,11960,11960,11960,11960,66
20230921,131900,643025640,11920,11920,11920,11920,33
20230921,131800,642632280,11960,11950,11960,11950,103
20230921,131700,641400830,11920,11920,11920,11920,39
20230921,131600,640935950,11910,11910,11910,11910,16
20230921,131500,640745390,11910,11910,11910,11910,11
20230921,131400,640614380,11910,11920,11920,11910,27
20230921,131300,640292750,11920,11910,11920,11910,11
20230921,131200,640161730,11900,11910,11910,11900,160
20230921,131100,638257680,11910,11900,11910,11900,18
20230921,131000,638043370,11900,11900,11900,11900,61
20230921,130900,637317470,11910,11910,11910,11900,29
20230921,130800,636972270,11920,11960,11960,11920,10
20230921,130700,636852870,11960,11890,11960,11890,67
20230921,130600,636055640,11900,11900,11900,11900,1569
20230921,130500,617384540,11900,11920,11920,11900,2546
20230921,130400,587061020,11920,11920,11920,11920,0
20230921,130300,587061020,11920,11930,11930,11920,325
20230921,130200,583186020,11920,11930,11930,11920,211
20230921,130100,580668980,11930,11930,11930,11930,6
20230921,130000,580597400,11930,11920,11930,11920,97
20230921,125900,579440540,11930,11930,11930,11930,1
20230921,125800,579428610,11930,11930,11930,11930,31
20230921,125700,579058780,11920,11920,11920,11920,24
20230921,125600,578772700,11920,11920,11920,11920,15
20230921,125500,578593900,11930,11920,11930,11920,49
20230921,125400,578009490,11920,11920,11920,11920,14
20230921,125300,577842610,11920,11920,11920,11920,51
20230921,125200,577234690,11920,11930,11930,11920,17
20230921,125100,577032030,11920,11920,11920,11920,123
20230921,125000,575565870,11930,11930,11940,11930,26
20230921,124900,575255680,11930,11920,11930,11920,62
20230921,124800,574516360,11940,11920,11940,11920,27
20230921,124700,574194500,11920,11920,11920,11920,34
20230921,124600,573789220,11920,11920,11920,11920,31
20230921,124500,573419700,11920,11920,11920,11920,37
20230921,124400,572978660,11920,11920,11920,11920,30
20230921,124300,572621060,11920,11920,11920,11920,24
20230921,124200,572334980,11920,11920,11970,11920,16
20230921,124100,572144210,11920,11920,11920,11920,16
20230921,124000,571953490,11920,11920,11920,11920,13
20230921,123900,571798530,11920,11920,11920,11920,88
20230921,123800,570749570,11920,11920,11930,11920,32
20230921,123700,570368120,11920,11920,11930,11920,428
20230921,123600,565266350,11920,11920,11920,11920,33
20230921,123500,564872990,11920,11920,11920,11920,97
20230921,123400,563716750,11920,11920,11920,11920,24
20230921,123300,563430670,11920,11930,11930,11920,28
20230921,123200,563096690,11930,11930,11930,11930,12
20230921,123100,562953530,11930,11930,11930,11930,343
20230921,123000,558861540,11930,11930,11930,11930,7
20230921,122900,558778030,11930,11930,11950,11930,64
20230921,122800,558014490,11930,11930,11930,11930,15
20230921,122700,557835540,11930,11930,11930,11930,49
20230921,122600,557250970,11930,11930,11930,11930,54
20230921,122500,556606750,11930,11930,11930,11930,24
20230921,122400,556320430,11930,11930,11980,11930,128
20230921,122300,554789590,11930,11930,11930,11930,49
20230921,122200,554205020,11930,11940,11940,11930,47
20230921,122100,553644200,11940,11930,11940,11930,7
20230921,122000,553560680,11930,11940,11940,11930,68
20230921,121900,552749430,11930,11930,11930,11930,4
20230921,121800,552701710,11930,11930,11940,11930,30
20230921,121700,552343800,11940,11940,11940,11930,26
20230921,121600,552033600,11930,11930,11940,11930,93
20230921,121500,550924100,11930,11940,11940,11930,26
20230921,121400,550613900,11930,11930,11950,11930,38
20230921,121300,550160520,11930,11930,11930,11920,89
20230921,121200,549098820,11930,11920,11930,11920,82
20230921,121100,548121330,11930,11930,11930,11930,2
20230921,121000,548097470,11920,11920,11920,11920,99
20230921,120900,546917390,11930,11930,11930,11930,0
20230921,120800,546917390,11930,11920,11930,11920,95
20230921,120700,545784980,11920,11920,11920,11920,6
20230921,120600,545713460,11920,11920,11930,11920,37
20230921,120500,545272330,11930,11940,11940,11930,1320
20230921,120400,529521170,11950,11940,11950,11940,70
20230921,120300,528685350,11950,11950,11950,11940,24
20230921,120200,528398770,11960,11980,11980,11940,380
20230921,120100,523860440,11950,11990,11990,11940,32
20230921,120000,523478020,11940,11940,11940,11940,0
20230921,115900,523478020,11940,11950,12100,11940,348
20230921,115800,519312580,11940,11950,11950,11940,39
20230921,115700,518846900,11950,11940,11950,11940,50
20230921,115600,518249730,11930,11930,11930,11930,57
20230921,115500,517569720,11930,11940,11940,11930,10
20230921,115400,517450330,11940,11940,11940,11940,26
20230921,115300,517139890,11980,11980,11980,11980,4
20230921,115200,517091970,11940,11940,11940,11940,24
20230921,115100,516805410,11930,11930,11930,11930,29
20230921,115000,516459440,12000,11940,12000,11940,63
20230921,114900,515706660,11940,11940,11940,11940,29
20230921,114800,515360400,11940,11940,11940,11940,53
20230921,114700,514727580,11950,11950,11950,11940,38
20230921,114600,514273840,11950,11950,11950,11950,27
20230921,114500,513951190,11940,11950,11950,11940,14
20230921,114400,513783950,11940,11940,11950,11940,60
20230921,114300,513067500,11940,11930,11940,11930,14
20230921,114200,512900420,11940,11930,11940,11930,59
20230921,114100,512196530,11940,11940,11940,11940,2
20230921,114000,512172650,11940,11940,11940,11930,31
20230921,113900,511802720,11930,11940,11940,11930,50
20230921,113800,511206110,11930,11940,11940,11930,8
20230921,113700,511110650,11930,11930,11940,11930,73
20230921,113600,510239540,11940,11940,11940,11940,5
20230921,113500,510179840,11940,11950,11950,11930,148
20230921,113400,508413910,11950,11940,11950,11940,31
20230921,113300,508043480,11940,11940,11940,11930,76
20230921,113200,507136740,11930,11930,11930,11930,20
20230921,113100,506898140,11930,11960,11970,11930,35
20230921,113000,506479480,11930,11930,11930,11930,27
20230921,112900,506157370,11930,11920,11990,11910,87
20230921,112800,505118750,11910,11900,11910,11900,27
20230921,112700,504797400,11900,11910,11910,11900,33
20230921,112600,504404660,11910,12010,12010,11910,26
20230921,112500,504094820,12000,11950,12040,11910,107
20230921,112400,502817740,11940,11940,11940,11940,4
20230921,112300,502769980,11930,11930,12110,11930,688
20230921,112200,494501620,11880,11910,11910,11880,2048
20230921,112100,470145620,11920,11920,11920,11920,184
20230921,112000,467952340,11920,11920,11920,11920,20
20230921,111900,467713940,11920,11920,11920,11920,4
20230921,111800,467666260,11920,11920,11920,11920,20
20230921,111700,467427860,11920,11950,11950,11920,14
20230921,111600,467260810,11960,11970,11970,11960,21
20230921,111500,467009450,11970,11890,11970,11890,1010
20230921,111400,454993600,11890,11900,11900,11890,119
20230921,111300,453578090,11900,11940,11940,11900,2363
20230921,111200,425433600,11940,11950,11950,11940,83
20230921,111100,424442430,11940,11940,11940,11940,26
20230921,111000,424131990,11940,11950,11950,11940,44
20230921,110900,423606530,11950,11960,11960,11950,34
20230921,110800,423200180,11940,11940,11940,11940,42
20230921,110700,422698700,11940,11970,11970,11940,1505
20230921,110600,404709420,11970,11980,11980,11970,155
20230921,110500,402853860,11970,11990,12000,11970,1806
20230921,110400,381204850,12000,12010,12010,12000,1583
20230921,110300,362208750,12010,12010,12010,12010,98
20230921,110200,361031770,12010,12010,12010,12010,125
20230921,110100,359530520,12010,12000,12010,12000,31
20230921,110000,359158380,12000,12010,12010,12000,143
20230921,105900,357442310,12000,12010,12010,12000,774
20230921,105800,348154290,12000,12010,12010,12000,20
20230921,105700,347914190,12020,12010,12020,12000,35
20230921,105600,347493940,12010,12000,12010,12000,62
20230921,105500,346749700,12010,12010,12010,12010,8
20230921,105400,346653620,12010,11990,12020,11990,296
20230921,105300,343100830,12000,12010,12010,12000,425
20230921,105200,338000240,12010,12020,12020,12000,723
20230921,105100,329323830,12010,12010,12010,12010,98
20230921,105000,328146850,12010,12010,12020,12010,27
20230921,104900,327822570,12020,12020,12020,12020,4
20230921,104800,327774490,12010,12010,12010,11990,693
20230921,104700,319461290,12010,12010,12020,12010,48
20230921,104600,318884800,12020,12010,12020,12010,39
20230921,104500,318416110,12020,12030,12030,12020,18
20230921,104400,318199590,12030,12010,12030,12010,665
20230921,104300,310204090,12000,12010,12020,12000,162
20230921,104200,308257470,12000,12000,12000,12000,22
20230921,104100,307993470,12000,12020,12020,12000,31
20230921,104000,307621070,11990,12030,12030,11990,3253
20230921,103900,268574160,12030,12080,12080,12030,431
20230921,103800,263381600,12070,12070,12070,12070,31
20230921,103700,263007430,12080,12070,12080,12070,27
20230921,103600,262681530,12080,12100,12110,12080,55
20230921,103500,262015920,12110,12080,12110,12080,22
20230921,103400,261750130,12090,12090,12090,12090,63
20230921,103300,260988460,12080,12080,12080,12080,20
20230921,103200,260746860,12070,12070,12080,12070,109
20230921,103100,259431130,12070,12070,12070,12070,20
20230921,103000,259189730,12070,12070,12070,12070,32
20230921,102900,258803490,12060,12070,12070,12060,24
20230921,102800,258514030,12060,12060,12060,12060,0
20230921,102700,258514030,12060,12050,12060,12050,21
20230921,102600,258260820,12060,12060,12060,12060,3
20230921,102500,258224640,12060,12060,12060,12060,7
20230921,102400,258140220,12060,12030,12060,12000,505
20230921,102300,252079250,12060,12050,12060,12000,415
20230921,102200,247089760,12050,12060,12060,12050,4
20230921,102100,247041550,12000,12080,12080,12000,3001
20230921,102000,210940140,12080,12080,12080,12080,0
20230921,101900,210940140,12080,12130,12130,12080,2208
20230921,101800,184233200,12140,12140,12140,12140,5
20230921,101700,184172500,12130,12150,12150,12130,1228
20230921,101600,169253590,12160,12160,12160,12160,0
20230921,101500,169253590,12160,12160,12170,12160,16
20230921,101400,169059020,12150,12150,12150,12150,24
20230921,101300,168767420,12160,12160,12160,12160,27
20230921,101200,168439100,12160,12160,12160,12150,19
20230921,101100,168208220,12150,12150,12150,12150,20
20230921,101000,167965220,12160,12150,12160,12150,142
20230921,100900,166238660,12150,12140,12160,12140,26
20230921,100800,165922960,12090,12090,12090,12090,0
20230921,100700,165922960,12090,12100,12100,12090,1581
20230921,100600,146808240,12100,12130,12140,12100,1232
20230921,100500,131878610,12120,12140,12140,12120,927
20230921,100400,120638300,12130,12150,12160,12130,1622
20230921,100300,100936860,12160,12160,12160,12160,19
20230921,100200,100705820,12160,12160,12160,12160,90
20230921,100100,99611420,12160,12180,12180,12160,559
20230921,100000,92811600,12180,12190,12190,12180,327
20230921,095900,88828610,12200,12200,12200,12180,427
20230921,095800,83624690,12200,12230,12230,12200,954
20230921,095700,71976350,12240,12240,12240,12240,1
20230921,095600,71964110,12240,12240,12240,12240,4
20230921,095500,71915150,12240,12240,12240,12230,33
20230921,095400,71511390,12240,12240,12240,12240,1
20230921,095300,71499150,12230,12230,12230,12230,24
20230921,095200,71205630,12240,12240,12240,12240,1
20230921,095100,71193390,12240,12240,12240,12240,0
20230921,095000,71193390,12240,12230,12240,12230,38
20230921,094900,70728500,12240,12230,12240,12230,4
20230921,094800,70679570,12230,12240,12240,12230,49
20230921,094700,70080290,12230,12230,12230,12230,0
20230921,094600,70080290,12230,12240,12240,12230,27
20230921,094500,69749860,12240,12240,12240,12240,0
20230921,094400,69749860,12240,12240,12240,12220,106
20230921,094300,68453420,12230,12230,12230,12230,22
20230921,094200,68184360,12240,12240,12240,12240,14
20230921,094100,68013000,12240,12230,12240,12220,454
20230921,094000,62461460,12230,12250,12250,12230,942
20230921,093900,50932440,12240,12240,12240,12240,22
20230921,093800,50663160,12240,12240,12240,12240,0
20230921,093700,50663160,12240,12250,12250,12240,19
20230921,093600,50430590,12250,12250,12250,12250,104
20230921,093500,49156590,12250,12270,12270,12250,431
20230921,093400,43875350,12280,12270,12280,12270,33
20230921,093300,43470290,12270,12260,12270,12260,33
20230921,093200,43065590,12260,12260,12260,12260,21
20230921,093100,42808130,12270,12250,12270,12250,5
20230921,093000,42746850,12250,12250,12250,12250,2
20230921,092900,42722350,12250,12260,12260,12250,189
20230921,092800,40405730,12270,12270,12270,12270,0
20230921,092700,40405730,12270,12300,12300,12270,177
20230921,092600,38232470,12290,12290,12290,12290,0
20230921,092500,38232470,12290,12290,12290,12290,0
20230921,092400,38232470,12290,12310,12310,12290,1376
20230921,092300,21306280,12320,12350,12350,12320,616
20230921,092200,13698740,12360,12370,12370,12360,121
20230921,092100,12203030,12430,12420,12430,12420,50
20230921,092000,11581740,12450,12450,12450,12450,0
20230921,091900,11581740,12450,12450,12450,12450,0
20230921,091800,11581740,12450,12450,12450,12450,0
20230921,091700,11581740,12450,12450,12450,12450,0
20230921,091600,11581740,12450,12450,12450,12450,82
20230921,091500,10560840,12450,12370,12450,12370,135
20230921,091400,8881690,12390,12390,12390,12390,0
20230921,091300,8881690,12390,12390,12390,12390,94
20230921,091200,7717030,12350,12350,12350,12350,0
20230921,091100,7717030,12350,12350,12350,12350,0
20230921,091000,7717030,12350,12350,12350,12350,0
20230921,090900,7717030,12350,12390,12390,12350,5
20230921,090800,7655120,12390,12390,12390,12390,0
20230921,090700,7655120,12390,12390,12390,12390,0
20230921,090600,7655120,12390,12390,12390,12390,0
20230921,090500,7655120,12390,12390,12390,12390,1
20230921,090400,7642730,12300,12300,12300,12300,0
20230921,090300,7642730,12300,12300,12300,12300,0
20230921,090200,7642730,12300,12300,12300,12300,2
20230921,090100,7618130,12300,12310,12310,12300,262
20230921,090000,4393020,12450,12470,12470,12320,353