KissMeData/246710/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,202600,593998590,13150,13150,13150,13150,124
20230906,202500,593998590,13150,13150,13150,13150,0
20230906,202400,593998590,13150,13150,13150,13150,0
20230906,202300,593998590,13150,13150,13150,13150,0
20230906,202200,593998590,13150,13150,13150,13150,0
20230906,202100,593998590,13150,13150,13150,13150,0
20230906,202000,593998590,13150,13150,13150,13150,0
20230906,201900,593998590,13150,13150,13150,13150,0
20230906,201800,593998590,13150,13150,13150,13150,0
20230906,201700,593998590,13150,13150,13150,13150,0
20230906,201600,593998590,13150,13150,13150,13150,0
20230906,201500,593998590,13150,13150,13150,13150,0
20230906,201400,593998590,13150,13150,13150,13150,0
20230906,201300,593998590,13150,13150,13150,13150,0
20230906,201200,593998590,13150,13150,13150,13150,0
20230906,201100,593998590,13150,13150,13150,13150,0
20230906,201000,593998590,13150,13150,13150,13150,0
20230906,200900,593998590,13150,13150,13150,13150,0
20230906,200800,593998590,13150,13150,13150,13150,0
20230906,200700,593998590,13150,13150,13150,13150,0
20230906,200600,593998590,13150,13150,13150,13150,0
20230906,200500,593998590,13150,13150,13150,13150,0
20230906,200400,593998590,13150,13150,13150,13150,0
20230906,200300,593998590,13150,13150,13150,13150,0
20230906,200200,593998590,13150,13150,13150,13150,0
20230906,200100,593998590,13150,13150,13150,13150,0
20230906,200000,593998590,13150,13150,13150,13150,0
20230906,195900,593998590,13150,13150,13150,13150,0
20230906,195800,593998590,13150,13150,13150,13150,0
20230906,195700,593998590,13150,13150,13150,13150,0
20230906,195600,593998590,13150,13150,13150,13150,124
20230906,195500,593998590,13150,13150,13150,13150,0
20230906,195400,593998590,13150,13150,13150,13150,0
20230906,195300,593998590,13150,13150,13150,13150,0
20230906,195200,593998590,13150,13150,13150,13150,0
20230906,195100,593998590,13150,13150,13150,13150,0
20230906,195000,593998590,13150,13150,13150,13150,0
20230906,194900,593998590,13150,13150,13150,13150,0
20230906,194800,593998590,13150,13150,13150,13150,0
20230906,194700,593998590,13150,13150,13150,13150,0
20230906,194600,593998590,13150,13150,13150,13150,0
20230906,194500,593998590,13150,13150,13150,13150,0
20230906,194400,593998590,13150,13150,13150,13150,0
20230906,194300,593998590,13150,13150,13150,13150,0
20230906,194200,593998590,13150,13150,13150,13150,0
20230906,194100,593998590,13150,13150,13150,13150,0
20230906,194000,593998590,13150,13150,13150,13150,0
20230906,193900,593998590,13150,13150,13150,13150,0
20230906,193800,593998590,13150,13150,13150,13150,0
20230906,193700,593998590,13150,13150,13150,13150,0
20230906,193600,593998590,13150,13150,13150,13150,0
20230906,193500,593998590,13150,13150,13150,13150,0
20230906,193400,593998590,13150,13150,13150,13150,0
20230906,193300,593998590,13150,13150,13150,13150,0
20230906,193200,593998590,13150,13150,13150,13150,0
20230906,193100,593998590,13150,13150,13150,13150,0
20230906,193000,593998590,13150,13150,13150,13150,0
20230906,192900,593998590,13150,13150,13150,13150,0
20230906,192800,593998590,13150,13150,13150,13150,0
20230906,192700,593998590,13150,13150,13150,13150,0
20230906,192600,593998590,13150,13150,13150,13150,124
20230906,192500,593998590,13150,13150,13150,13150,0
20230906,192400,593998590,13150,13150,13150,13150,0
20230906,192300,593998590,13150,13150,13150,13150,0
20230906,192200,593998590,13150,13150,13150,13150,0
20230906,192100,593998590,13150,13150,13150,13150,0
20230906,192000,593998590,13150,13150,13150,13150,0
20230906,191900,593998590,13150,13150,13150,13150,0
20230906,191800,593998590,13150,13150,13150,13150,0
20230906,191700,593998590,13150,13150,13150,13150,0
20230906,191600,593998590,13150,13150,13150,13150,0
20230906,191500,593998590,13150,13150,13150,13150,0
20230906,191400,593998590,13150,13150,13150,13150,0
20230906,191300,593998590,13150,13150,13150,13150,0
20230906,191200,593998590,13150,13150,13150,13150,0
20230906,191100,593998590,13150,13150,13150,13150,0
20230906,191000,593998590,13150,13150,13150,13150,0
20230906,190900,593998590,13150,13150,13150,13150,0
20230906,190800,593998590,13150,13150,13150,13150,0
20230906,190700,593998590,13150,13150,13150,13150,0
20230906,190600,593998590,13150,13150,13150,13150,0
20230906,190500,593998590,13150,13150,13150,13150,0
20230906,190400,593998590,13150,13150,13150,13150,0
20230906,190300,593998590,13150,13150,13150,13150,0
20230906,190200,593998590,13150,13150,13150,13150,0
20230906,190100,593998590,13150,13150,13150,13150,0
20230906,190000,593998590,13150,13150,13150,13150,0
20230906,185900,593998590,13150,13150,13150,13150,0
20230906,185800,593998590,13150,13150,13150,13150,0
20230906,185700,593998590,13150,13150,13150,13150,0
20230906,185600,593998590,13150,13150,13150,13150,124
20230906,185500,593998590,13150,13150,13150,13150,0
20230906,185400,593998590,13150,13150,13150,13150,0
20230906,185300,593998590,13150,13150,13150,13150,0
20230906,185200,593998590,13150,13150,13150,13150,0
20230906,185100,593998590,13150,13150,13150,13150,0
20230906,185000,593998590,13150,13150,13150,13150,0
20230906,184900,593998590,13150,13150,13150,13150,0
20230906,184800,593998590,13150,13150,13150,13150,0
20230906,184700,593998590,13150,13150,13150,13150,0
20230906,184600,593998590,13150,13150,13150,13150,0
20230906,184500,593998590,13150,13150,13150,13150,0
20230906,184400,593998590,13150,13150,13150,13150,0
20230906,184300,593998590,13150,13150,13150,13150,0
20230906,184200,593998590,13150,13150,13150,13150,0
20230906,184100,593998590,13150,13150,13150,13150,0
20230906,184000,593998590,13150,13150,13150,13150,0
20230906,183900,593998590,13150,13150,13150,13150,0
20230906,183800,593998590,13150,13150,13150,13150,0
20230906,183700,593998590,13150,13150,13150,13150,0
20230906,183600,593998590,13150,13150,13150,13150,0
20230906,183500,593998590,13150,13150,13150,13150,0
20230906,183400,593998590,13150,13150,13150,13150,0
20230906,183300,593998590,13150,13150,13150,13150,0
20230906,183200,593998590,13150,13150,13150,13150,0
20230906,183100,593998590,13150,13150,13150,13150,0
20230906,183000,593998590,13150,13150,13150,13150,0
20230906,182900,593998590,13150,13150,13150,13150,0
20230906,182800,593998590,13150,13150,13150,13150,0
20230906,182700,593998590,13150,13150,13150,13150,0
20230906,182600,593998590,13150,13150,13150,13150,124
20230906,182500,593998590,13150,13150,13150,13150,0
20230906,182400,593998590,13150,13150,13150,13150,0
20230906,182300,593998590,13150,13150,13150,13150,0
20230906,182200,593998590,13150,13150,13150,13150,0
20230906,182100,593998590,13150,13150,13150,13150,0
20230906,182000,593998590,13150,13150,13150,13150,0
20230906,181900,593998590,13150,13150,13150,13150,0
20230906,181800,593998590,13150,13150,13150,13150,0
20230906,181700,593998590,13150,13150,13150,13150,0
20230906,181600,593998590,13150,13150,13150,13150,0
20230906,181500,593998590,13150,13150,13150,13150,0
20230906,181400,593998590,13150,13150,13150,13150,0
20230906,181300,593998590,13150,13150,13150,13150,0
20230906,181200,593998590,13150,13150,13150,13150,0
20230906,181100,593998590,13150,13150,13150,13150,0
20230906,181000,593998590,13150,13150,13150,13150,0
20230906,180900,593998590,13150,13150,13150,13150,0
20230906,180800,593998590,13150,13150,13150,13150,0
20230906,180700,593998590,13150,13150,13150,13150,0
20230906,180600,593998590,13150,13150,13150,13150,0
20230906,180500,593998590,13150,13150,13150,13150,0
20230906,180400,593998590,13150,13150,13150,13150,0
20230906,180300,593998590,13150,13150,13150,13150,0
20230906,180200,593998590,13150,13150,13150,13150,0
20230906,180100,593998590,13150,13150,13150,13150,0
20230906,180000,593998590,13150,13150,13150,13150,0
20230906,175900,593998590,13150,13150,13150,13150,0
20230906,175800,593998590,13150,13150,13150,13150,0
20230906,175700,593998590,13150,13150,13150,13150,0
20230906,175600,593998590,13150,13150,13150,13150,124
20230906,175500,593998590,13150,13150,13150,13150,0
20230906,175400,593998590,13150,13150,13150,13150,0
20230906,175300,593998590,13150,13150,13150,13150,0
20230906,175200,593998590,13150,13150,13150,13150,0
20230906,175100,593998590,13150,13150,13150,13150,0
20230906,175000,593998590,13150,13150,13150,13150,0
20230906,174900,593998590,13150,13150,13150,13150,0
20230906,174800,593998590,13150,13150,13150,13150,0
20230906,174700,593998590,13150,13150,13150,13150,0
20230906,174600,593998590,13150,13150,13150,13150,0
20230906,174500,593998590,13150,13150,13150,13150,0
20230906,174400,593998590,13150,13150,13150,13150,0
20230906,174300,593998590,13150,13150,13150,13150,0
20230906,174200,593998590,13150,13150,13150,13150,0
20230906,174100,593998590,13150,13150,13150,13150,0
20230906,174000,593998590,13150,13150,13150,13150,0
20230906,173900,593998590,13150,13150,13150,13150,0
20230906,173800,593998590,13150,13150,13150,13150,0
20230906,173700,593998590,13150,13150,13150,13150,0
20230906,173600,593998590,13150,13150,13150,13150,0
20230906,173500,593998590,13150,13150,13150,13150,0
20230906,173400,593998590,13150,13150,13150,13150,0
20230906,173300,593998590,13150,13150,13150,13150,0
20230906,173200,593998590,13150,13150,13150,13150,0
20230906,173100,593998590,13150,13150,13150,13150,0
20230906,173000,593998590,13150,13150,13150,13150,0
20230906,172900,593998590,13150,13150,13150,13150,0
20230906,172800,593998590,13150,13150,13150,13150,0
20230906,172700,593998590,13150,13150,13150,13150,0
20230906,172600,593998590,13150,13150,13150,13150,124
20230906,172500,593998590,13150,13150,13150,13150,0
20230906,172400,593998590,13150,13150,13150,13150,0
20230906,172300,593998590,13150,13150,13150,13150,0
20230906,172200,593998590,13150,13150,13150,13150,0
20230906,172100,593998590,13150,13150,13150,13150,0
20230906,172000,593998590,13150,13150,13150,13150,0
20230906,171900,593998590,13150,13150,13150,13150,0
20230906,171800,593998590,13150,13150,13150,13150,0
20230906,171700,593998590,13150,13150,13150,13150,0
20230906,171600,593998590,13150,13150,13150,13150,0
20230906,171500,593998590,13150,13150,13150,13150,0
20230906,171400,593998590,13150,13150,13150,13150,0
20230906,171300,593998590,13150,13150,13150,13150,0
20230906,171200,593998590,13150,13150,13150,13150,0
20230906,171100,593998590,13150,13150,13150,13150,0
20230906,171000,593998590,13150,13150,13150,13150,0
20230906,170900,593998590,13150,13150,13150,13150,0
20230906,170800,593998590,13150,13150,13150,13150,0
20230906,170700,593998590,13150,13150,13150,13150,0
20230906,170600,593998590,13150,13150,13150,13150,0
20230906,170500,593998590,13150,13150,13150,13150,0
20230906,170400,593998590,13150,13150,13150,13150,0
20230906,170300,593998590,13150,13150,13150,13150,0
20230906,170200,593998590,13150,13150,13150,13150,0
20230906,170100,593998590,13150,13150,13150,13150,0
20230906,170000,593998590,13150,13150,13150,13150,0
20230906,165900,593998590,13150,13150,13150,13150,0
20230906,165800,593998590,13150,13150,13150,13150,0
20230906,165700,593998590,13150,13150,13150,13150,0
20230906,165600,593998590,13150,13150,13150,13150,124
20230906,165500,593998590,13150,13150,13150,13150,0
20230906,165400,593998590,13150,13150,13150,13150,0
20230906,165300,593998590,13150,13150,13150,13150,0
20230906,165200,593998590,13150,13150,13150,13150,0
20230906,165100,593998590,13150,13150,13150,13150,0
20230906,165000,593998590,13150,13150,13150,13150,0
20230906,164900,593998590,13150,13150,13150,13150,0
20230906,164800,593998590,13150,13150,13150,13150,0
20230906,164700,593998590,13150,13150,13150,13150,0
20230906,164600,593998590,13150,13150,13150,13150,0
20230906,164500,593998590,13150,13150,13150,13150,0
20230906,164400,593998590,13150,13150,13150,13150,0
20230906,164300,593998590,13150,13150,13150,13150,0
20230906,164200,593998590,13150,13150,13150,13150,0
20230906,164100,593998590,13150,13150,13150,13150,0
20230906,164000,593998590,13150,13150,13150,13150,0
20230906,163900,593998590,13150,13150,13150,13150,0
20230906,163800,593998590,13150,13150,13150,13150,0
20230906,163700,593998590,13150,13150,13150,13150,0
20230906,163600,593998590,13150,13150,13150,13150,0
20230906,163500,593998590,13150,13150,13150,13150,0
20230906,163400,593998590,13150,13150,13150,13150,0
20230906,163300,593998590,13150,13150,13150,13150,0
20230906,163200,593998590,13150,13150,13150,13150,0
20230906,163100,593998590,13150,13150,13150,13150,0
20230906,163000,593998590,13150,13150,13150,13150,0
20230906,162900,593998590,13150,13150,13150,13150,0
20230906,162800,593998590,13150,13150,13150,13150,0
20230906,162700,593998590,13150,13150,13150,13150,0
20230906,162600,593998590,13150,13150,13150,13150,124
20230906,162500,593998590,13150,13150,13150,13150,0
20230906,162400,593998590,13150,13150,13150,13150,0
20230906,162300,593998590,13150,13150,13150,13150,0
20230906,162200,593998590,13150,13150,13150,13150,0
20230906,162100,593998590,13150,13150,13150,13150,0
20230906,162000,593998590,13150,13150,13150,13150,0
20230906,161900,593998590,13150,13150,13150,13150,0
20230906,161800,593998590,13150,13150,13150,13150,0
20230906,161700,593998590,13150,13150,13150,13150,0
20230906,161600,593998590,13150,13150,13150,13150,0
20230906,161500,593998590,13150,13150,13150,13150,0
20230906,161400,593998590,13150,13150,13150,13150,0
20230906,161300,593998590,13150,13150,13150,13150,0
20230906,161200,593998590,13150,13150,13150,13150,0
20230906,161100,593998590,13150,13150,13150,13150,0
20230906,161000,593998590,13150,13150,13150,13150,0
20230906,160900,593998590,13150,13150,13150,13150,0
20230906,160800,593998590,13150,13150,13150,13150,0
20230906,160700,593998590,13150,13150,13150,13150,0
20230906,160600,593998590,13150,13150,13150,13150,0
20230906,160500,593998590,13150,13150,13150,13150,0
20230906,160400,593998590,13150,13150,13150,13150,0
20230906,160300,593998590,13150,13150,13150,13150,0
20230906,160200,593998590,13150,13150,13150,13150,0
20230906,160100,593998590,13150,13150,13150,13150,0
20230906,160000,593998590,13150,13150,13150,13150,0
20230906,155900,593998590,13150,13150,13150,13150,0
20230906,155800,593998590,13150,13150,13150,13150,0
20230906,155700,593998590,13150,13150,13150,13150,0
20230906,155600,593998590,13150,13150,13150,13150,124
20230906,155500,593998590,13150,13150,13150,13150,0
20230906,155400,593998590,13150,13150,13150,13150,0
20230906,155300,593998590,13150,13150,13150,13150,0
20230906,155200,593998590,13150,13150,13150,13150,0
20230906,155100,593998590,13150,13150,13150,13150,0
20230906,155000,593998590,13150,13150,13150,13150,0
20230906,154900,593998590,13150,13150,13150,13150,0
20230906,154800,593998590,13150,13150,13150,13150,0
20230906,154700,593998590,13150,13150,13150,13150,0
20230906,154600,593998590,13150,13150,13150,13150,0
20230906,154500,593998590,13150,13150,13150,13150,0
20230906,154400,593998590,13150,13150,13150,13150,0
20230906,154300,593998590,13150,13150,13150,13150,0
20230906,154200,593998590,13150,13150,13150,13150,0
20230906,154100,593998590,13150,13150,13150,13150,0
20230906,154000,593998590,13150,13150,13150,13150,0
20230906,153900,593998590,13150,13150,13150,13150,0
20230906,153800,593998590,13150,13150,13150,13150,0
20230906,153700,593998590,13150,13150,13150,13150,0
20230906,153600,593998590,13150,13150,13150,13150,0
20230906,153500,593998590,13150,13150,13150,13150,0
20230906,153400,593998590,13150,13150,13150,13150,0
20230906,153300,593998590,13150,13150,13150,13150,0
20230906,153200,593998590,13150,13150,13150,13150,0
20230906,153100,593998590,13150,13150,13150,13150,0
20230906,153000,593998590,13150,13150,13150,13150,124
20230906,152900,592367990,13100,13100,13100,13100,0
20230906,152800,592367990,13100,13100,13100,13100,0
20230906,152700,592367990,13100,13100,13100,13100,0
20230906,152600,592367990,13100,13100,13100,13100,0
20230906,152500,592367990,13100,13100,13100,13100,0
20230906,152400,592367990,13100,13100,13100,13100,0
20230906,152300,592367990,13100,13100,13100,13100,0
20230906,152200,592367990,13100,13100,13100,13100,0
20230906,152100,592367990,13100,13100,13100,13100,0
20230906,152000,592367990,13100,13100,13100,13100,0
20230906,151900,592367990,13100,13090,13100,13090,162
20230906,151800,590246360,13100,13100,13100,13100,95
20230906,151700,589001860,13100,13110,13110,13100,10
20230906,151600,588870840,13100,13140,13140,13100,9
20230906,151500,588752900,13170,13170,13170,13170,0
20230906,151400,588752900,13170,13170,13170,13170,0
20230906,151300,588752900,13170,13170,13170,13170,0
20230906,151200,588752900,13170,13170,13170,13170,0
20230906,151100,588752900,13170,13170,13170,13170,0
20230906,151000,588752900,13170,13100,13170,13100,22
20230906,150900,588463300,13100,13150,13150,13100,11
20230906,150800,588318900,13160,13160,13160,13160,2
20230906,150700,588292580,13180,13180,13180,13180,0
20230906,150600,588292580,13180,13180,13180,13180,0
20230906,150500,588292580,13180,13180,13180,13180,0
20230906,150400,588292580,13180,13180,13180,13180,1
20230906,150300,588279400,13110,13110,13110,13110,8
20230906,150200,588174520,13110,13110,13110,13110,0
20230906,150100,588174520,13110,13140,13140,13110,12
20230906,150000,588017070,13150,13180,13190,13150,9
20230906,145900,587898560,13200,13200,13200,13200,0
20230906,145800,587898560,13200,13120,13200,13120,502
20230906,145700,581273530,13120,13120,13120,13120,1
20230906,145600,581260410,13190,13190,13190,13190,100
20230906,145500,579941410,13190,13120,13190,13120,1708
20230906,145400,557490020,13120,13120,13120,13120,153
20230906,145300,555482660,13120,13120,13120,13120,44
20230906,145200,554905380,13100,13100,13100,13100,0
20230906,145100,554905380,13100,13130,13130,13100,533
20230906,145000,547909210,13130,13130,13130,13130,0
20230906,144900,547909210,13130,13130,13130,13130,3
20230906,144800,547869820,13130,13130,13130,13130,13
20230906,144700,547699130,13120,13140,13140,13120,93
20230906,144600,546477350,13140,13140,13140,13140,0
20230906,144500,546477350,13140,13140,13140,13140,2
20230906,144400,546451070,13150,13150,13150,13150,10
20230906,144300,546319570,13140,13140,13140,13140,0
20230906,144200,546319570,13140,13140,13140,13140,0
20230906,144100,546319570,13140,13140,13140,13140,10
20230906,144000,546188170,13150,13150,13150,13150,0
20230906,143900,546188170,13150,13150,13150,13150,0
20230906,143800,546188170,13150,13150,13150,13150,10
20230906,143700,546056670,13150,13120,13150,13120,11
20230906,143600,545912050,13120,13120,13120,13120,0
20230906,143500,545912050,13120,13120,13120,13120,5
20230906,143400,545846450,13120,13120,13120,13120,0
20230906,143300,545846450,13120,13120,13120,13120,0
20230906,143200,545846450,13120,13130,13140,13120,488
20230906,143100,539438630,13130,13130,13130,13130,51
20230906,143000,538769000,13120,13120,13120,13120,0
20230906,142900,538769000,13120,13120,13120,13120,1
20230906,142800,538755880,13130,13130,13130,13130,0
20230906,142700,538755880,13130,13130,13130,13130,17
20230906,142600,538532670,13140,13140,13140,13140,11
20230906,142500,538388130,13140,13140,13140,13140,86
20230906,142400,537258090,13140,13140,13140,13140,0
20230906,142300,537258090,13140,13140,13140,13140,0
20230906,142200,537258090,13140,13150,13150,13140,14
20230906,142100,537074010,13150,13150,13150,13150,0
20230906,142000,537074010,13150,13150,13150,13150,0
20230906,141900,537074010,13150,13160,13160,13150,11
20230906,141800,536929340,13180,13180,13180,13180,0
20230906,141700,536929340,13180,13180,13180,13180,84
20230906,141600,535822220,13180,13180,13180,13180,10
20230906,141500,535690420,13170,13160,13170,13160,8
20230906,141400,535585080,13160,13160,13160,13160,0
20230906,141300,535585080,13160,13160,13160,13160,2
20230906,141200,535558760,13180,13180,13180,13180,0
20230906,141100,535558760,13180,13180,13180,13180,0
20230906,141000,535558760,13180,13180,13180,13180,0
20230906,140900,535558760,13180,13180,13180,13180,0
20230906,140800,535558760,13180,13140,13180,13140,8
20230906,140700,535453480,13140,13140,13140,13140,0
20230906,140600,535453480,13140,13140,13140,13140,0
20230906,140500,535453480,13140,13130,13140,13130,4
20230906,140400,535400950,13100,13100,13100,13100,11
20230906,140300,535256850,13130,13110,13130,13110,6
20230906,140200,535178130,13100,13100,13100,13100,13
20230906,140100,535007830,13100,13120,13120,13100,158
20230906,140000,532935830,13120,13120,13120,13120,2
20230906,135900,532909590,13130,13130,13130,13130,0
20230906,135800,532909590,13130,13130,13130,13130,2
20230906,135700,532883330,13110,13110,13110,13110,0
20230906,135600,532883330,13110,13110,13110,13110,0
20230906,135500,532883330,13110,13160,13160,13110,41
20230906,135400,532345080,13170,13170,13170,13170,0
20230906,135300,532345080,13170,13170,13170,13170,0
20230906,135200,532345080,13170,13170,13170,13170,0
20230906,135100,532345080,13170,13170,13170,13170,0
20230906,135000,532345080,13170,13170,13170,13170,2
20230906,134900,532318740,13150,13170,13170,13150,5
20230906,134800,532252930,13180,13180,13180,13180,1
20230906,134700,532239750,13140,13130,13140,13130,207
20230906,134600,529520020,13140,13140,13140,13140,163
20230906,134500,527378200,13150,13180,13180,13150,32
20230906,134400,526957040,13190,13190,13190,13190,0
20230906,134300,526957040,13190,13170,13190,13170,12
20230906,134200,526798820,13160,13150,13160,13150,4
20230906,134100,526746200,13150,13160,13160,13150,6
20230906,134000,526667270,13170,13170,13180,13170,4
20230906,133900,526614570,13170,13170,13170,13170,0
20230906,133800,526614570,13170,13190,13190,13170,106
20230906,133700,525216490,13200,13200,13200,13200,0
20230906,133600,525216490,13200,13200,13200,13200,0
20230906,133500,525216490,13200,13200,13200,13200,0
20230906,133400,525216490,13200,13180,13200,13180,7
20230906,133300,525124150,13170,13160,13170,13160,27
20230906,133200,524768810,13150,13150,13150,13150,0
20230906,133100,524768810,13150,13150,13150,13150,0
20230906,133000,524768810,13150,13150,13150,13150,0
20230906,132900,524768810,13150,13150,13150,13150,0
20230906,132800,524768810,13150,13150,13150,13150,0
20230906,132700,524768810,13150,13150,13150,13150,10
20230906,132600,524637310,13150,13150,13150,13150,0
20230906,132500,524637310,13150,13140,13150,13140,337
20230906,132400,520206690,13140,13140,13140,13140,0
20230906,132300,520206690,13140,13140,13140,13140,9
20230906,132200,520088430,13130,13130,13130,13130,30
20230906,132100,519694530,13130,13130,13130,13130,0
20230906,132000,519694530,13130,13130,13130,13130,2
20230906,131900,519668270,13140,13170,13170,13140,2260
20230906,131800,489949060,13180,13180,13180,13180,0
20230906,131700,489949060,13180,13190,13190,13180,2
20230906,131600,489922690,13150,13180,13180,13150,389
20230906,131500,484803380,13180,13180,13180,13180,0
20230906,131400,484803380,13180,13180,13180,13180,0
20230906,131300,484803380,13180,13180,13180,13180,50
20230906,131200,484144380,13180,13180,13180,13180,1
20230906,131100,484131200,13180,13180,13180,13180,0
20230906,131000,484131200,13180,13180,13180,13180,0
20230906,130900,484131200,13180,13180,13180,13180,0
20230906,130800,484131200,13180,13180,13180,13180,55
20230906,130700,483406300,13190,13190,13190,13190,66
20230906,130600,482535760,13200,13200,13200,13200,18
20230906,130500,482298160,13210,13210,13210,13210,0
20230906,130400,482298160,13210,13210,13210,13210,0
20230906,130300,482298160,13210,13220,13220,13210,12
20230906,130200,482139540,13230,13230,13230,13230,0
20230906,130100,482139540,13230,13230,13230,13230,0
20230906,130000,482139540,13230,13230,13230,13230,9
20230906,125900,482020470,13190,13190,13190,13190,0
20230906,125800,482020470,13190,13200,13220,13190,21
20230906,125700,481743270,13190,13190,13190,13190,38
20230906,125600,481242050,13190,13190,13190,13190,18
20230906,125500,481004630,13200,13200,13200,13200,0
20230906,125400,481004630,13200,13200,13200,13200,0
20230906,125300,481004630,13200,13200,13200,13200,2
20230906,125200,480978230,13200,13200,13200,13200,0
20230906,125100,480978230,13200,13200,13200,13200,9
20230906,125000,480859430,13200,13200,13200,13200,0
20230906,124900,480859430,13200,13200,13200,13200,0
20230906,124800,480859430,13200,13200,13200,13200,10
20230906,124700,480727430,13200,13200,13200,13200,10
20230906,124600,480595430,13200,13220,13220,13200,79
20230906,124500,479552470,13200,13200,13200,13200,0
20230906,124400,479552470,13200,13230,13230,13200,26
20230906,124300,479209150,13240,13200,13240,13200,6
20230906,124200,479129870,13200,13200,13200,13200,0
20230906,124100,479129870,13200,13210,13210,13200,44
20230906,124000,478548840,13210,13210,13210,13210,3
20230906,123900,478509210,13210,13210,13210,13210,0
20230906,123800,478509210,13210,13210,13210,13210,0
20230906,123700,478509210,13210,13220,13220,13210,20
20230906,123600,478244910,13220,13220,13220,13220,11
20230906,123500,478099490,13220,13220,13220,13220,460
20230906,123400,472018290,13220,13220,13220,13220,19
20230906,123300,471767110,13220,13230,13230,13220,13
20230906,123200,471595150,13240,13240,13240,13240,0
20230906,123100,471595150,13240,13240,13240,13240,0
20230906,123000,471595150,13240,13240,13240,13240,7
20230906,122900,471502470,13240,13240,13240,13240,10
20230906,122800,471370070,13240,13240,13240,13240,0
20230906,122700,471370070,13240,13240,13240,13240,1
20230906,122600,471356830,13240,13240,13240,13240,0
20230906,122500,471356830,13240,13240,13240,13240,0
20230906,122400,471356830,13240,13240,13240,13240,0
20230906,122300,471356830,13240,13230,13240,13230,19
20230906,122200,471105290,13240,13240,13240,13240,0
20230906,122100,471105290,13240,13240,13240,13240,6
20230906,122000,471025850,13230,13230,13230,13230,0
20230906,121900,471025850,13230,13230,13230,13230,0
20230906,121800,471025850,13230,13230,13230,13230,1
20230906,121700,471012620,13230,13230,13230,13230,0
20230906,121600,471012620,13230,13250,13250,13230,40
20230906,121500,470483360,13250,13250,13250,13250,2
20230906,121400,470456860,13250,13250,13250,13250,0
20230906,121300,470456860,13250,13250,13250,13250,0
20230906,121200,470456860,13250,13310,13310,13250,13
20230906,121100,470284210,13310,13280,13310,13280,472
20230906,121000,464009300,13270,13280,13280,13270,3
20230906,120900,463969470,13280,13230,13280,13230,1976
20230906,120800,437826690,13230,13230,13230,13210,1081
20230906,120700,423529200,13230,13220,13230,13220,36
20230906,120600,423053240,13220,13220,13220,13220,5
20230906,120500,422987140,13220,13290,13290,13220,291
20230906,120400,419127420,13280,13280,13280,13280,2
20230906,120300,419100860,13290,13290,13290,13290,1
20230906,120200,419087570,13300,13320,13320,13300,306
20230906,120100,415017700,13350,13350,13350,13350,10
20230906,120000,414884200,13350,13380,13380,13350,12
20230906,115900,414723680,13380,13330,13380,13330,78
20230906,115800,413680790,13330,13310,13330,13310,5
20230906,115700,413614200,13300,13280,13300,13280,5
20230906,115600,413547740,13210,13280,13280,13210,35
20230906,115500,413083080,13390,13390,13390,13390,0
20230906,115400,413083080,13390,13290,13400,13290,4272
20230906,115300,356079280,13280,13240,13280,13240,1000
20230906,115200,342812640,13210,13210,13210,13210,193
20230906,115100,340263110,13220,13180,13220,13180,486
20230906,115000,333848190,13170,13170,13170,13170,0
20230906,114900,333848190,13170,13170,13170,13170,0
20230906,114800,333848190,13170,13160,13170,13160,4
20230906,114700,333795530,13150,13150,13150,13150,0
20230906,114600,333795530,13150,13150,13150,13150,229
20230906,114500,330784180,13150,13150,13150,13150,1015
20230906,114400,317436930,13150,13150,13150,13150,397
20230906,114300,312216380,13150,13110,13150,13110,660
20230906,114200,303539700,13110,13110,13110,13110,316
20230906,114100,299396940,13100,13100,13100,13100,0
20230906,114000,299396940,13100,13110,13110,13100,23
20230906,113900,299095620,13120,13120,13120,13120,54
20230906,113800,298387140,13130,13130,13130,13130,2
20230906,113700,298360880,13140,13140,13140,13140,10
20230906,113600,298229480,13150,13150,13150,13150,0
20230906,113500,298229480,13150,13150,13150,13150,2
20230906,113400,298203180,13150,13150,13150,13150,0
20230906,113300,298203180,13150,13150,13150,13150,2
20230906,113200,298176880,13140,13140,13140,13140,0
20230906,113100,298176880,13140,13120,13140,13120,64
20230906,113000,297337140,13120,13120,13120,13120,8
20230906,112900,297232180,13100,13110,13110,13100,100
20230906,112800,295921970,13110,13110,13110,13110,0
20230906,112700,295921970,13110,13110,13110,13110,12
20230906,112600,295764650,13110,13110,13110,13110,0
20230906,112500,295764650,13110,13110,13110,13110,0
20230906,112400,295764650,13110,13110,13110,13110,0
20230906,112300,295764650,13110,13110,13110,13110,0
20230906,112200,295764650,13110,13110,13110,13110,51
20230906,112100,295096040,13120,13120,13120,13120,2
20230906,112000,295069800,13120,13120,13120,13120,0
20230906,111900,295069800,13120,13120,13120,13120,0
20230906,111800,295069800,13120,13120,13120,13120,0
20230906,111700,295069800,13120,13120,13120,13120,0
20230906,111600,295069800,13120,13120,13120,13120,0
20230906,111500,295069800,13120,13110,13120,13110,73
20230906,111400,294112060,13110,13110,13110,13110,0
20230906,111300,294112060,13110,13130,13130,13110,50
20230906,111200,293455700,13130,13130,13130,13130,46
20230906,111100,292851720,13130,13130,13130,13130,104
20230906,111000,291486200,13130,13130,13130,13130,0
20230906,110900,291486200,13130,13130,13130,13130,0
20230906,110800,291486200,13130,13170,13170,13130,35
20230906,110700,291025990,13200,13200,13200,13200,0
20230906,110600,291025990,13200,13200,13200,13200,0
20230906,110500,291025990,13200,13220,13220,13200,530
20230906,110400,284028040,13220,13220,13220,13220,100
20230906,110300,282706040,13230,13230,13230,13230,210
20230906,110200,279927740,13240,13240,13240,13240,0
20230906,110100,279927740,13240,13240,13240,13240,194
20230906,110000,277359180,13250,13250,13250,13250,0
20230906,105900,277359180,13250,13250,13250,13250,28
20230906,105800,276988180,13270,13270,13270,13270,230
20230906,105700,273936080,13270,13240,13270,13240,400
20230906,105600,268632170,13250,13240,13260,13240,268
20230906,105500,265080970,13250,13250,13250,13250,1
20230906,105400,265067720,13260,13260,13260,13240,103
20230906,105300,263703930,13260,13250,13260,13250,14
20230906,105200,263518380,13250,13260,13260,13240,245
20230906,105100,260271840,13260,13260,13260,13260,7
20230906,105000,260179020,13260,13270,13270,13260,6
20230906,104900,260099450,13260,13270,13270,13250,17
20230906,104800,259873890,13250,13240,13280,13240,1037
20230906,104700,246132030,13220,13230,13240,13220,478
20230906,104600,239804760,13230,13180,13230,13170,1087
20230906,104500,225442960,13190,13210,13210,13190,102
20230906,104400,224096860,13210,13200,13210,13200,123
20230906,104300,222472050,13210,13210,13210,13210,20
20230906,104200,222207850,13180,13180,13180,13180,0
20230906,104100,222207850,13180,13180,13180,13180,40
20230906,104000,221680650,13180,13180,13180,13180,7
20230906,103900,221588390,13170,13170,13170,13170,0
20230906,103800,221588390,13170,13170,13170,13170,0
20230906,103700,221588390,13170,13170,13170,13170,0
20230906,103600,221588390,13170,13170,13170,13170,2
20230906,103500,221562050,13220,13200,13220,13200,609
20230906,103400,213518590,13160,13160,13160,13160,0
20230906,103300,213518590,13160,13160,13160,13160,0
20230906,103200,213518590,13160,13170,13170,13160,25
20230906,103100,213189540,13140,13140,13140,13140,10
20230906,103000,213058140,13140,13140,13150,13140,122
20230906,102900,211454810,13130,13130,13130,13130,0
20230906,102800,211454810,13130,13130,13130,13130,89
20230906,102700,210286240,13090,13090,13090,13090,0
20230906,102600,210286240,13090,13120,13130,13090,289
20230906,102500,206499540,13170,13210,13210,13170,106
20230906,102400,205103200,13210,13220,13220,13200,472
20230906,102300,198870300,13220,13200,13220,13200,385
20230906,102200,193784950,13200,13190,13200,13170,222
20230906,102100,190855770,13180,13170,13190,13170,79
20230906,102000,189814150,13170,13060,13170,13060,4548
20230906,101900,130207150,13040,13020,13040,13020,286
20230906,101800,126480720,13010,13010,13010,13010,0
20230906,101700,126480720,13010,13010,13010,13010,10
20230906,101600,126350620,13000,13000,13000,13000,80
20230906,101500,125310620,13000,13010,13010,13000,67
20230906,101400,124439600,13030,13030,13030,13030,0
20230906,101300,124439600,13030,13020,13030,13020,6
20230906,101200,124361460,13030,13030,13030,13030,1
20230906,101100,124348430,13040,13050,13050,13040,153
20230906,101000,122352270,13050,13050,13050,13050,0
20230906,100900,122352270,13050,13050,13050,13050,27
20230906,100800,121999920,13050,13050,13050,13050,20
20230906,100700,121738920,13050,13050,13050,13050,0
20230906,100600,121738920,13050,13050,13050,13050,6
20230906,100500,121660620,13050,13060,13060,13050,24
20230906,100400,121347190,13070,13070,13070,13070,21
20230906,100300,121072720,13060,13050,13060,13050,247
20230906,100200,117847000,13050,13050,13050,13050,0
20230906,100100,117847000,13050,13030,13050,13030,683
20230906,100000,108939680,13030,13030,13030,13030,4
20230906,095900,108887560,13040,13040,13040,13040,0
20230906,095800,108887560,13040,13040,13040,13040,0
20230906,095700,108887560,13040,13040,13040,13040,0
20230906,095600,108887560,13040,13010,13040,13010,91
20230906,095500,107701910,13010,13010,13010,13010,0
20230906,095400,107701910,13010,12960,13010,12960,660
20230906,095300,99126070,12960,12960,12960,12960,140
20230906,095200,97311670,12960,12960,12960,12960,0
20230906,095100,97311670,12960,12960,12960,12960,35
20230906,095000,96858070,12900,12900,12900,12900,68
20230906,094900,95980870,12880,12900,12900,12880,2005
20230906,094800,70137450,12920,12920,12920,12920,167
20230906,094700,67979810,12960,12960,12960,12960,0
20230906,094600,67979810,12960,12960,12960,12960,0
20230906,094500,67979810,12960,12960,12960,12960,0
20230906,094400,67979810,12960,12960,12960,12960,0
20230906,094300,67979810,12960,12900,12960,12900,90
20230906,094200,66815810,12900,12900,12900,12900,0
20230906,094100,66815810,12900,12900,12900,12900,200
20230906,094000,64235810,12900,12900,12900,12900,197
20230906,093900,61694510,12900,12900,12900,12900,20
20230906,093800,61436510,12890,12890,12890,12890,30
20230906,093700,61049810,12880,12880,12880,12880,0
20230906,093600,61049810,12880,12880,12880,12880,200
20230906,093500,58473810,12990,12980,12990,12980,5
20230906,093400,58408870,12980,12980,12980,12980,50
20230906,093300,57759870,12980,12980,12980,12980,1
20230906,093200,57746890,12850,12940,12940,12850,867
20230906,093100,46576740,12990,12990,12990,12990,12
20230906,093000,46420860,12990,12990,12990,12990,1
20230906,092900,46407870,12930,12930,12930,12930,1
20230906,092800,46394940,12930,12930,12930,12930,0
20230906,092700,46394940,12930,12930,12930,12930,0
20230906,092600,46394940,12930,12930,12930,12930,0
20230906,092500,46394940,12930,12960,13000,12930,46
20230906,092400,45798880,12950,12950,12950,12950,1
20230906,092300,45785930,12940,12940,12940,12940,0
20230906,092200,45785930,12940,12940,12940,12940,0
20230906,092100,45785930,12940,12940,12940,12940,50
20230906,092000,45138930,12920,12920,12920,12920,201
20230906,091900,42542010,12920,12900,12920,12900,1072
20230906,091800,28706110,12900,12900,12900,12900,11
20230906,091700,28564210,12900,12900,12900,12900,10
20230906,091600,28435210,12900,12900,12900,12900,0
20230906,091500,28435210,12900,12900,12900,12900,42
20230906,091400,27893410,12870,12860,12870,12860,107
20230906,091300,26516420,12870,12870,12870,12870,3
20230906,091200,26477810,12870,12870,12870,12870,0
20230906,091100,26477810,12870,12870,12870,12870,0
20230906,091000,26477810,12870,12900,12900,12870,137
20230906,090900,24714590,12880,12870,12880,12870,199
20230906,090800,22153450,12870,12870,12870,12870,45
20230906,090700,21574300,12800,12820,12820,12800,100
20230906,090600,20293300,12800,12800,12800,12800,0
20230906,090500,20293300,12800,12800,12800,12780,335
20230906,090400,16008190,12800,12800,12800,12800,0
20230906,090300,16008190,12800,12880,12880,12800,417
20230906,090200,10666360,12880,12880,12880,12880,15
20230906,090100,10473160,12780,12780,12780,12780,0
20230906,090000,10473160,12780,13060,13060,12780,812