KissMeData/220180/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,201400,240890530,3080,3080,3080,3080,4232
20230912,201300,240890530,3080,3080,3080,3080,0
20230912,201200,240890530,3080,3080,3080,3080,0
20230912,201100,240890530,3080,3080,3080,3080,0
20230912,201000,240890530,3080,3080,3080,3080,0
20230912,200900,240890530,3080,3080,3080,3080,0
20230912,200800,240890530,3080,3080,3080,3080,0
20230912,200700,240890530,3080,3080,3080,3080,0
20230912,200600,240890530,3080,3080,3080,3080,0
20230912,200500,240890530,3080,3080,3080,3080,0
20230912,200400,240890530,3080,3080,3080,3080,0
20230912,200300,240890530,3080,3080,3080,3080,0
20230912,200200,240890530,3080,3080,3080,3080,0
20230912,200100,240890530,3080,3080,3080,3080,0
20230912,200000,240890530,3080,3080,3080,3080,0
20230912,195900,240890530,3080,3080,3080,3080,0
20230912,195800,240890530,3080,3080,3080,3080,0
20230912,195700,240890530,3080,3080,3080,3080,0
20230912,195600,240890530,3080,3080,3080,3080,0
20230912,195500,240890530,3080,3080,3080,3080,0
20230912,195400,240890530,3080,3080,3080,3080,0
20230912,195300,240890530,3080,3080,3080,3080,0
20230912,195200,240890530,3080,3080,3080,3080,0
20230912,195100,240890530,3080,3080,3080,3080,0
20230912,195000,240890530,3080,3080,3080,3080,0
20230912,194900,240890530,3080,3080,3080,3080,0
20230912,194800,240890530,3080,3080,3080,3080,0
20230912,194700,240890530,3080,3080,3080,3080,0
20230912,194600,240890530,3080,3080,3080,3080,0
20230912,194500,240890530,3080,3080,3080,3080,0
20230912,194400,240890530,3080,3080,3080,3080,4232
20230912,194300,240890530,3080,3080,3080,3080,0
20230912,194200,240890530,3080,3080,3080,3080,0
20230912,194100,240890530,3080,3080,3080,3080,0
20230912,194000,240890530,3080,3080,3080,3080,0
20230912,193900,240890530,3080,3080,3080,3080,0
20230912,193800,240890530,3080,3080,3080,3080,0
20230912,193700,240890530,3080,3080,3080,3080,0
20230912,193600,240890530,3080,3080,3080,3080,0
20230912,193500,240890530,3080,3080,3080,3080,0
20230912,193400,240890530,3080,3080,3080,3080,0
20230912,193300,240890530,3080,3080,3080,3080,0
20230912,193200,240890530,3080,3080,3080,3080,0
20230912,193100,240890530,3080,3080,3080,3080,0
20230912,193000,240890530,3080,3080,3080,3080,0
20230912,192900,240890530,3080,3080,3080,3080,0
20230912,192800,240890530,3080,3080,3080,3080,0
20230912,192700,240890530,3080,3080,3080,3080,0
20230912,192600,240890530,3080,3080,3080,3080,0
20230912,192500,240890530,3080,3080,3080,3080,0
20230912,192400,240890530,3080,3080,3080,3080,0
20230912,192300,240890530,3080,3080,3080,3080,0
20230912,192200,240890530,3080,3080,3080,3080,0
20230912,192100,240890530,3080,3080,3080,3080,0
20230912,192000,240890530,3080,3080,3080,3080,0
20230912,191900,240890530,3080,3080,3080,3080,0
20230912,191800,240890530,3080,3080,3080,3080,0
20230912,191700,240890530,3080,3080,3080,3080,0
20230912,191600,240890530,3080,3080,3080,3080,0
20230912,191500,240890530,3080,3080,3080,3080,0
20230912,191400,240890530,3080,3080,3080,3080,4232
20230912,191300,240890530,3080,3080,3080,3080,0
20230912,191200,240890530,3080,3080,3080,3080,0
20230912,191100,240890530,3080,3080,3080,3080,0
20230912,191000,240890530,3080,3080,3080,3080,0
20230912,190900,240890530,3080,3080,3080,3080,0
20230912,190800,240890530,3080,3080,3080,3080,0
20230912,190700,240890530,3080,3080,3080,3080,0
20230912,190600,240890530,3080,3080,3080,3080,0
20230912,190500,240890530,3080,3080,3080,3080,0
20230912,190400,240890530,3080,3080,3080,3080,0
20230912,190300,240890530,3080,3080,3080,3080,0
20230912,190200,240890530,3080,3080,3080,3080,0
20230912,190100,240890530,3080,3080,3080,3080,0
20230912,190000,240890530,3080,3080,3080,3080,0
20230912,185900,240890530,3080,3080,3080,3080,0
20230912,185800,240890530,3080,3080,3080,3080,0
20230912,185700,240890530,3080,3080,3080,3080,0
20230912,185600,240890530,3080,3080,3080,3080,0
20230912,185500,240890530,3080,3080,3080,3080,0
20230912,185400,240890530,3080,3080,3080,3080,0
20230912,185300,240890530,3080,3080,3080,3080,0
20230912,185200,240890530,3080,3080,3080,3080,0
20230912,185100,240890530,3080,3080,3080,3080,0
20230912,185000,240890530,3080,3080,3080,3080,0
20230912,184900,240890530,3080,3080,3080,3080,0
20230912,184800,240890530,3080,3080,3080,3080,0
20230912,184700,240890530,3080,3080,3080,3080,0
20230912,184600,240890530,3080,3080,3080,3080,0
20230912,184500,240890530,3080,3080,3080,3080,0
20230912,184400,240890530,3080,3080,3080,3080,4232
20230912,184300,240890530,3080,3080,3080,3080,0
20230912,184200,240890530,3080,3080,3080,3080,0
20230912,184100,240890530,3080,3080,3080,3080,0
20230912,184000,240890530,3080,3080,3080,3080,0
20230912,183900,240890530,3080,3080,3080,3080,0
20230912,183800,240890530,3080,3080,3080,3080,0
20230912,183700,240890530,3080,3080,3080,3080,0
20230912,183600,240890530,3080,3080,3080,3080,0
20230912,183500,240890530,3080,3080,3080,3080,0
20230912,183400,240890530,3080,3080,3080,3080,0
20230912,183300,240890530,3080,3080,3080,3080,0
20230912,183200,240890530,3080,3080,3080,3080,0
20230912,183100,240890530,3080,3080,3080,3080,0
20230912,183000,240890530,3080,3080,3080,3080,0
20230912,182900,240890530,3080,3080,3080,3080,0
20230912,182800,240890530,3080,3080,3080,3080,0
20230912,182700,240890530,3080,3080,3080,3080,0
20230912,182600,240890530,3080,3080,3080,3080,0
20230912,182500,240890530,3080,3080,3080,3080,0
20230912,182400,240890530,3080,3080,3080,3080,0
20230912,182300,240890530,3080,3080,3080,3080,0
20230912,182200,240890530,3080,3080,3080,3080,0
20230912,182100,240890530,3080,3080,3080,3080,0
20230912,182000,240890530,3080,3080,3080,3080,0
20230912,181900,240890530,3080,3080,3080,3080,0
20230912,181800,240890530,3080,3080,3080,3080,0
20230912,181700,240890530,3080,3080,3080,3080,0
20230912,181600,240890530,3080,3080,3080,3080,0
20230912,181500,240890530,3080,3080,3080,3080,0
20230912,181400,240890530,3080,3080,3080,3080,4232
20230912,181300,240890530,3080,3080,3080,3080,0
20230912,181200,240890530,3080,3080,3080,3080,0
20230912,181100,240890530,3080,3080,3080,3080,0
20230912,181000,240890530,3080,3080,3080,3080,0
20230912,180900,240890530,3080,3080,3080,3080,0
20230912,180800,240890530,3080,3080,3080,3080,0
20230912,180700,240890530,3080,3080,3080,3080,0
20230912,180600,240890530,3080,3080,3080,3080,0
20230912,180500,240890530,3080,3080,3080,3080,0
20230912,180400,240890530,3080,3080,3080,3080,0
20230912,180300,240890530,3080,3080,3080,3080,0
20230912,180200,240890530,3080,3080,3080,3080,0
20230912,180100,240890530,3080,3080,3080,3080,0
20230912,180000,240890530,3080,3080,3080,3080,0
20230912,175900,240890530,3080,3080,3080,3080,0
20230912,175800,240890530,3080,3080,3080,3080,0
20230912,175700,240890530,3080,3080,3080,3080,0
20230912,175600,240890530,3080,3080,3080,3080,0
20230912,175500,240890530,3080,3080,3080,3080,0
20230912,175400,240890530,3080,3080,3080,3080,0
20230912,175300,240890530,3080,3080,3080,3080,0
20230912,175200,240890530,3080,3080,3080,3080,0
20230912,175100,240890530,3080,3080,3080,3080,0
20230912,175000,240890530,3080,3080,3080,3080,0
20230912,174900,240890530,3080,3080,3080,3080,0
20230912,174800,240890530,3080,3080,3080,3080,0
20230912,174700,240890530,3080,3080,3080,3080,0
20230912,174600,240890530,3080,3080,3080,3080,0
20230912,174500,240890530,3080,3080,3080,3080,0
20230912,174400,240890530,3080,3080,3080,3080,4232
20230912,174300,240890530,3080,3080,3080,3080,0
20230912,174200,240890530,3080,3080,3080,3080,0
20230912,174100,240890530,3080,3080,3080,3080,0
20230912,174000,240890530,3080,3080,3080,3080,0
20230912,173900,240890530,3080,3080,3080,3080,0
20230912,173800,240890530,3080,3080,3080,3080,0
20230912,173700,240890530,3080,3080,3080,3080,0
20230912,173600,240890530,3080,3080,3080,3080,0
20230912,173500,240890530,3080,3080,3080,3080,0
20230912,173400,240890530,3080,3080,3080,3080,0
20230912,173300,240890530,3080,3080,3080,3080,0
20230912,173200,240890530,3080,3080,3080,3080,0
20230912,173100,240890530,3080,3080,3080,3080,0
20230912,173000,240890530,3080,3080,3080,3080,0
20230912,172900,240890530,3080,3080,3080,3080,0
20230912,172800,240890530,3080,3080,3080,3080,0
20230912,172700,240890530,3080,3080,3080,3080,0
20230912,172600,240890530,3080,3080,3080,3080,0
20230912,172500,240890530,3080,3080,3080,3080,0
20230912,172400,240890530,3080,3080,3080,3080,0
20230912,172300,240890530,3080,3080,3080,3080,0
20230912,172200,240890530,3080,3080,3080,3080,0
20230912,172100,240890530,3080,3080,3080,3080,0
20230912,172000,240890530,3080,3080,3080,3080,0
20230912,171900,240890530,3080,3080,3080,3080,0
20230912,171800,240890530,3080,3080,3080,3080,0
20230912,171700,240890530,3080,3080,3080,3080,0
20230912,171600,240890530,3080,3080,3080,3080,0
20230912,171500,240890530,3080,3080,3080,3080,0
20230912,171400,240890530,3080,3080,3080,3080,4232
20230912,171300,240890530,3080,3080,3080,3080,0
20230912,171200,240890530,3080,3080,3080,3080,0
20230912,171100,240890530,3080,3080,3080,3080,0
20230912,171000,240890530,3080,3080,3080,3080,0
20230912,170900,240890530,3080,3080,3080,3080,0
20230912,170800,240890530,3080,3080,3080,3080,0
20230912,170700,240890530,3080,3080,3080,3080,0
20230912,170600,240890530,3080,3080,3080,3080,0
20230912,170500,240890530,3080,3080,3080,3080,0
20230912,170400,240890530,3080,3080,3080,3080,0
20230912,170300,240890530,3080,3080,3080,3080,0
20230912,170200,240890530,3080,3080,3080,3080,0
20230912,170100,240890530,3080,3080,3080,3080,0
20230912,170000,240890530,3080,3080,3080,3080,0
20230912,165900,240890530,3080,3080,3080,3080,0
20230912,165800,240890530,3080,3080,3080,3080,0
20230912,165700,240890530,3080,3080,3080,3080,0
20230912,165600,240890530,3080,3080,3080,3080,0
20230912,165500,240890530,3080,3080,3080,3080,0
20230912,165400,240890530,3080,3080,3080,3080,0
20230912,165300,240890530,3080,3080,3080,3080,0
20230912,165200,240890530,3080,3080,3080,3080,0
20230912,165100,240890530,3080,3080,3080,3080,0
20230912,165000,240890530,3080,3080,3080,3080,0
20230912,164900,240890530,3080,3080,3080,3080,0
20230912,164800,240890530,3080,3080,3080,3080,0
20230912,164700,240890530,3080,3080,3080,3080,0
20230912,164600,240890530,3080,3080,3080,3080,0
20230912,164500,240890530,3080,3080,3080,3080,0
20230912,164400,240890530,3080,3080,3080,3080,4232
20230912,164300,240890530,3080,3080,3080,3080,0
20230912,164200,240890530,3080,3080,3080,3080,0
20230912,164100,240890530,3080,3080,3080,3080,0
20230912,164000,240890530,3080,3080,3080,3080,0
20230912,163900,240890530,3080,3080,3080,3080,0
20230912,163800,240890530,3080,3080,3080,3080,0
20230912,163700,240890530,3080,3080,3080,3080,0
20230912,163600,240890530,3080,3080,3080,3080,0
20230912,163500,240890530,3080,3080,3080,3080,0
20230912,163400,240890530,3080,3080,3080,3080,0
20230912,163300,240890530,3080,3080,3080,3080,0
20230912,163200,240890530,3080,3080,3080,3080,0
20230912,163100,240890530,3080,3080,3080,3080,0
20230912,163000,240890530,3080,3080,3080,3080,0
20230912,162900,240890530,3080,3080,3080,3080,0
20230912,162800,240890530,3080,3080,3080,3080,0
20230912,162700,240890530,3080,3080,3080,3080,0
20230912,162600,240890530,3080,3080,3080,3080,0
20230912,162500,240890530,3080,3080,3080,3080,0
20230912,162400,240890530,3080,3080,3080,3080,0
20230912,162300,240890530,3080,3080,3080,3080,0
20230912,162200,240890530,3080,3080,3080,3080,0
20230912,162100,240890530,3080,3080,3080,3080,0
20230912,162000,240890530,3080,3080,3080,3080,0
20230912,161900,240890530,3080,3080,3080,3080,0
20230912,161800,240890530,3080,3080,3080,3080,0
20230912,161700,240890530,3080,3080,3080,3080,0
20230912,161600,240890530,3080,3080,3080,3080,0
20230912,161500,240890530,3080,3080,3080,3080,0
20230912,161400,240890530,3080,3080,3080,3080,4232
20230912,161300,240890530,3080,3080,3080,3080,0
20230912,161200,240890530,3080,3080,3080,3080,0
20230912,161100,240890530,3080,3080,3080,3080,0
20230912,161000,240890530,3080,3080,3080,3080,0
20230912,160900,240890530,3080,3080,3080,3080,0
20230912,160800,240890530,3080,3080,3080,3080,0
20230912,160700,240890530,3080,3080,3080,3080,0
20230912,160600,240890530,3080,3080,3080,3080,0
20230912,160500,240890530,3080,3080,3080,3080,0
20230912,160400,240890530,3080,3080,3080,3080,0
20230912,160300,240890530,3080,3080,3080,3080,0
20230912,160200,240890530,3080,3080,3080,3080,0
20230912,160100,240890530,3080,3080,3080,3080,0
20230912,160000,240890530,3080,3080,3080,3080,0
20230912,155900,240890530,3080,3080,3080,3080,0
20230912,155800,240890530,3080,3080,3080,3080,0
20230912,155700,240890530,3080,3080,3080,3080,0
20230912,155600,240890530,3080,3080,3080,3080,0
20230912,155500,240890530,3080,3080,3080,3080,0
20230912,155400,240890530,3080,3080,3080,3080,0
20230912,155300,240890530,3080,3080,3080,3080,0
20230912,155200,240890530,3080,3080,3080,3080,0
20230912,155100,240890530,3080,3080,3080,3080,0
20230912,155000,240890530,3080,3080,3080,3080,0
20230912,154900,240890530,3080,3080,3080,3080,0
20230912,154800,240890530,3080,3080,3080,3080,0
20230912,154700,240890530,3080,3080,3080,3080,0
20230912,154600,240890530,3080,3080,3080,3080,0
20230912,154500,240890530,3080,3080,3080,3080,0
20230912,154400,240890530,3080,3080,3080,3080,4232
20230912,154300,240890530,3080,3080,3080,3080,0
20230912,154200,240890530,3080,3080,3080,3080,0
20230912,154100,240890530,3080,3080,3080,3080,0
20230912,154000,240890530,3080,3080,3080,3080,0
20230912,153900,240890530,3080,3080,3080,3080,0
20230912,153800,240890530,3080,3080,3080,3080,0
20230912,153700,240890530,3080,3080,3080,3080,0
20230912,153600,240890530,3080,3080,3080,3080,0
20230912,153500,240890530,3080,3080,3080,3080,0
20230912,153400,240890530,3080,3080,3080,3080,0
20230912,153300,240890530,3080,3080,3080,3080,0
20230912,153200,240890530,3080,3080,3080,3080,0
20230912,153100,240890530,3080,3080,3080,3080,0
20230912,153000,240890530,3080,3080,3080,3080,4232
20230912,152900,227855970,3105,3105,3105,3105,0
20230912,152800,227855970,3105,3105,3105,3105,0
20230912,152700,227855970,3105,3105,3105,3105,0
20230912,152600,227855970,3105,3105,3105,3105,0
20230912,152500,227855970,3105,3105,3105,3105,0
20230912,152400,227855970,3105,3105,3105,3105,0
20230912,152300,227855970,3105,3105,3105,3105,0
20230912,152200,227855970,3105,3105,3105,3105,0
20230912,152100,227855970,3105,3105,3105,3105,0
20230912,152000,227855970,3105,3105,3105,3105,0
20230912,151900,227855970,3105,3100,3105,3095,387
20230912,151800,226655275,3100,3100,3100,3095,40
20230912,151700,226531335,3100,3090,3100,3090,806
20230912,151600,224035260,3090,3095,3095,3090,49
20230912,151500,223883770,3090,3090,3090,3090,112
20230912,151400,223537690,3090,3085,3090,3085,223
20230912,151300,222848735,3085,3085,3090,3085,48
20230912,151200,222700650,3080,3090,3090,3080,2
20230912,151100,222694480,3090,3090,3090,3075,3070
20230912,151000,213237425,3090,3085,3095,3080,1001
20230912,150900,210153380,3085,3095,3095,3085,534
20230912,150800,208505295,3095,3095,3095,3085,1592
20230912,150700,203590810,3095,3090,3095,3090,917
20230912,150600,200757205,3095,3095,3095,3095,88
20230912,150500,200484845,3095,3095,3095,3090,12
20230912,150400,200447710,3105,3090,3105,3090,701
20230912,150300,198281605,3090,3095,3095,3090,1121
20230912,150200,194817505,3105,3105,3105,3105,0
20230912,150100,194817505,3105,3100,3105,3095,1561
20230912,150000,189981200,3100,3100,3100,3100,40
20230912,145900,189857200,3100,3105,3105,3100,17
20230912,145800,189804450,3105,3100,3105,3100,10
20230912,145700,189773435,3105,3105,3105,3100,58
20230912,145600,189593400,3105,3105,3105,3100,51
20230912,145500,189435205,3105,3095,3105,3095,727
20230912,145400,187181440,3095,3100,3100,3095,29
20230912,145300,187091680,3095,3100,3100,3095,793
20230912,145200,184637325,3100,3100,3105,3100,26
20230912,145100,184556720,3100,3105,3105,3100,15
20230912,145000,184510170,3105,3105,3105,3105,28
20230912,144900,184423230,3105,3100,3105,3100,11
20230912,144800,184389120,3105,3105,3105,3100,20
20230912,144700,184327065,3100,3100,3100,3100,32
20230912,144600,184227865,3105,3105,3105,3100,52
20230912,144500,184066615,3105,3105,3105,3105,0
20230912,144400,184066615,3105,3110,3110,3105,2
20230912,144300,184060400,3095,3105,3110,3095,680
20230912,144200,181954780,3105,3105,3105,3105,72
20230912,144100,181731220,3105,3105,3105,3105,2
20230912,144000,181725010,3105,3105,3105,3105,14
20230912,143900,181681540,3110,3110,3110,3110,19
20230912,143800,181622450,3110,3110,3110,3110,19
20230912,143700,181563360,3110,3110,3110,3110,20
20230912,143600,181501160,3110,3110,3110,3110,1
20230912,143500,181498050,3110,3105,3110,3105,75
20230912,143400,181265130,3105,3110,3110,3105,51
20230912,143300,181106730,3110,3105,3110,3105,112
20230912,143200,180758655,3105,3105,3105,3105,0
20230912,143100,180758655,3105,3105,3105,3105,45
20230912,143000,180618930,3105,3105,3105,3105,0
20230912,142900,180618930,3105,3105,3105,3105,0
20230912,142800,180618930,3105,3110,3110,3105,52
20230912,142700,180457425,3110,3110,3110,3110,0
20230912,142600,180457425,3110,3110,3110,3110,0
20230912,142500,180457425,3110,3110,3110,3110,0
20230912,142400,180457425,3110,3110,3110,3110,0
20230912,142300,180457425,3110,3110,3110,3110,0
20230912,142200,180457425,3110,3110,3110,3110,0
20230912,142100,180457425,3110,3110,3110,3110,1127
20230912,142000,176952455,3100,3095,3100,3095,1381
20230912,141900,172674855,3090,3090,3090,3090,17
20230912,141800,172622325,3090,3095,3095,3090,936
20230912,141700,169729305,3095,3095,3095,3095,0
20230912,141600,169729305,3095,3095,3095,3095,33
20230912,141500,169627170,3095,3095,3095,3095,0
20230912,141400,169627170,3095,3095,3095,3095,35
20230912,141300,169518845,3090,3090,3090,3090,0
20230912,141200,169518845,3090,3090,3090,3090,0
20230912,141100,169518845,3090,3090,3090,3090,0
20230912,141000,169518845,3090,3090,3090,3090,17
20230912,140900,169466315,3095,3100,3100,3095,509
20230912,140800,167890935,3100,3100,3100,3100,34
20230912,140700,167785535,3110,3110,3110,3110,0
20230912,140600,167785535,3110,3110,3110,3110,1
20230912,140500,167782425,3105,3105,3105,3105,0
20230912,140400,167782425,3105,3105,3105,3105,0
20230912,140300,167782425,3105,3110,3110,3105,37
20230912,140200,167667375,3110,3110,3110,3110,0
20230912,140100,167667375,3110,3110,3130,3110,1560
20230912,140000,162815755,3110,3120,3130,3110,1967
20230912,135900,156696835,3115,3095,3115,3095,1510
20230912,135800,152023185,3100,3100,3100,3100,10
20230912,135700,151992185,3095,3095,3095,3095,0
20230912,135600,151992185,3095,3095,3095,3095,1000
20230912,135500,148897185,3100,3100,3100,3100,0
20230912,135400,148897185,3100,3105,3105,3100,2200
20230912,135300,142077160,3100,3105,3105,3100,860
20230912,135200,139410910,3120,3120,3120,3120,0
20230912,135100,139410910,3120,3115,3120,3115,637
20230912,135000,137423805,3110,3110,3110,3110,0
20230912,134900,137423805,3110,3110,3110,3110,78
20230912,134800,137181225,3105,3105,3105,3105,10
20230912,134700,137150175,3105,3105,3105,3105,15
20230912,134600,137103600,3105,3105,3105,3105,0
20230912,134500,137103600,3105,3105,3105,3105,0
20230912,134400,137103600,3105,3105,3105,3105,5
20230912,134300,137088075,3100,3100,3100,3100,0
20230912,134200,137088075,3100,3100,3100,3100,195
20230912,134100,136483575,3100,3100,3100,3100,485
20230912,134000,134980075,3100,3100,3100,3100,26
20230912,133900,134899475,3100,3100,3100,3100,0
20230912,133800,134899475,3100,3100,3100,3100,9
20230912,133700,134871575,3095,3095,3095,3095,0
20230912,133600,134871575,3095,3095,3095,3095,0
20230912,133500,134871575,3095,3100,3100,3095,301
20230912,133400,133939835,3100,3095,3100,3095,379
20230912,133300,132766785,3095,3095,3095,3095,16
20230912,133200,132717265,3095,3095,3095,3095,34
20230912,133100,132612035,3105,3105,3105,3105,0
20230912,133000,132612035,3105,3105,3105,3105,107
20230912,132900,132279800,3095,3095,3095,3095,0
20230912,132800,132279800,3095,3095,3095,3095,0
20230912,132700,132279800,3095,3100,3100,3095,525
20230912,132600,130654800,3100,3095,3100,3095,25
20230912,132500,130577395,3095,3095,3095,3095,0
20230912,132400,130577395,3095,3105,3105,3095,18
20230912,132300,130521675,3100,3100,3100,3100,1
20230912,132200,130518575,3100,3100,3100,3100,60
20230912,132100,130332575,3100,3095,3100,3095,20
20230912,132000,130270660,3100,3100,3100,3100,0
20230912,131900,130270660,3100,3100,3100,3100,0
20230912,131800,130270660,3100,3100,3100,3100,50
20230912,131700,130115660,3095,3095,3095,3095,17
20230912,131600,130063045,3100,3100,3100,3100,0
20230912,131500,130063045,3100,3100,3105,3100,1984
20230912,131400,123912640,3105,3105,3105,3105,0
20230912,131300,123912640,3105,3105,3105,3105,100
20230912,131200,123602140,3100,3100,3100,3100,0
20230912,131100,123602140,3100,3100,3100,3100,0
20230912,131000,123602140,3100,3100,3100,3100,33
20230912,130900,123499840,3100,3100,3100,3100,0
20230912,130800,123499840,3100,3100,3100,3100,0
20230912,130700,123499840,3100,3105,3105,3100,108
20230912,130600,123164585,3105,3105,3105,3105,0
20230912,130500,123164585,3105,3105,3105,3105,0
20230912,130400,123164585,3105,3105,3105,3105,0
20230912,130300,123164585,3105,3105,3105,3105,0
20230912,130200,123164585,3105,3105,3105,3105,0
20230912,130100,123164585,3105,3105,3105,3105,33
20230912,130000,123062120,3110,3110,3110,3110,1
20230912,125900,123059010,3105,3105,3105,3105,17
20230912,125800,123006225,3105,3105,3105,3105,0
20230912,125700,123006225,3105,3105,3105,3105,0
20230912,125600,123006225,3105,3105,3105,3105,17
20230912,125500,122953440,3105,3105,3105,3105,0
20230912,125400,122953440,3105,3105,3105,3105,0
20230912,125300,122953440,3105,3105,3105,3105,0
20230912,125200,122953440,3105,3105,3105,3105,0
20230912,125100,122953440,3105,3105,3105,3105,18
20230912,125000,122897550,3100,3100,3100,3100,0
20230912,124900,122897550,3100,3100,3100,3100,17
20230912,124800,122844850,3100,3100,3100,3100,0
20230912,124700,122844850,3100,3100,3100,3100,0
20230912,124600,122844850,3100,3100,3100,3100,17
20230912,124500,122792150,3100,3100,3100,3100,16
20230912,124400,122742550,3100,3100,3100,3100,0
20230912,124300,122742550,3100,3100,3100,3100,17
20230912,124200,122689850,3100,3100,3100,3100,0
20230912,124100,122689850,3100,3100,3100,3100,17
20230912,124000,122637150,3105,3105,3105,3105,0
20230912,123900,122637150,3105,3105,3105,3105,0
20230912,123800,122637150,3105,3105,3105,3105,0
20230912,123700,122637150,3105,3105,3105,3105,51
20230912,123600,122478795,3100,3100,3105,3100,44
20230912,123500,122342345,3105,3105,3105,3105,0
20230912,123400,122342345,3105,3105,3105,3105,7
20230912,123300,122320610,3100,3100,3100,3100,0
20230912,123200,122320610,3100,3100,3100,3100,0
20230912,123100,122320610,3100,3100,3100,3100,17
20230912,123000,122267910,3100,3100,3100,3100,0
20230912,122900,122267910,3100,3100,3100,3100,0
20230912,122800,122267910,3100,3100,3100,3100,17
20230912,122700,122215210,3110,3110,3110,3110,2
20230912,122600,122208990,3110,3110,3110,3110,0
20230912,122500,122208990,3110,3110,3110,3110,0
20230912,122400,122208990,3110,3110,3110,3110,0
20230912,122300,122208990,3110,3110,3110,3110,9
20230912,122200,122181000,3110,3110,3110,3110,131
20230912,122100,121773590,3095,3090,3095,3090,728
20230912,122000,119520470,3095,3115,3115,3095,8403
20230912,121900,93454350,3110,3110,3110,3110,0
20230912,121800,93454350,3110,3115,3115,3110,4
20230912,121700,93441900,3115,3110,3115,3110,85
20230912,121600,93177210,3115,3115,3115,3115,0
20230912,121500,93177210,3115,3115,3115,3115,658
20230912,121400,91127540,3120,3120,3120,3120,1
20230912,121300,91124420,3120,3120,3120,3120,0
20230912,121200,91124420,3120,3120,3120,3120,0
20230912,121100,91124420,3120,3120,3120,3120,545
20230912,121000,89424020,3120,3120,3120,3120,0
20230912,120900,89424020,3120,3115,3120,3115,27
20230912,120800,89339865,3115,3120,3125,3115,617
20230912,120700,87414810,3120,3125,3125,3120,523
20230912,120600,85782935,3125,3125,3125,3125,134
20230912,120500,85364185,3125,3125,3125,3125,17
20230912,120400,85311060,3135,3125,3135,3125,410
20230912,120300,84029670,3130,3130,3130,3130,10
20230912,120200,83998370,3125,3125,3125,3125,0
20230912,120100,83998370,3125,3125,3125,3125,0
20230912,120000,83998370,3125,3125,3125,3125,0
20230912,115900,83998370,3125,3125,3125,3125,17
20230912,115800,83945245,3125,3125,3125,3125,0
20230912,115700,83945245,3125,3125,3125,3125,33
20230912,115600,83842120,3125,3125,3125,3125,0
20230912,115500,83842120,3125,3125,3125,3125,17
20230912,115400,83788995,3125,3125,3125,3125,0
20230912,115300,83788995,3125,3125,3125,3125,0
20230912,115200,83788995,3125,3125,3125,3125,0
20230912,115100,83788995,3125,3125,3125,3125,0
20230912,115000,83788995,3125,3125,3125,3125,17
20230912,114900,83735870,3125,3125,3125,3125,199
20230912,114800,83113995,3130,3130,3130,3130,0
20230912,114700,83113995,3130,3130,3130,3130,20
20230912,114600,83051395,3125,3125,3125,3125,0
20230912,114500,83051395,3125,3130,3130,3125,2556
20230912,114400,75059475,3135,3135,3135,3135,0
20230912,114300,75059475,3135,3135,3135,3135,4
20230912,114200,75046935,3130,3135,3135,3130,302
20230912,114100,74101670,3130,3130,3130,3130,0
20230912,114000,74101670,3130,3130,3130,3130,17
20230912,113900,74048460,3135,3135,3135,3135,0
20230912,113800,74048460,3135,3135,3135,3135,0
20230912,113700,74048460,3135,3135,3135,3135,0
20230912,113600,74048460,3135,3135,3135,3135,5
20230912,113500,74032785,3130,3130,3130,3130,17
20230912,113400,73979575,3130,3130,3130,3130,0
20230912,113300,73979575,3130,3130,3130,3130,0
20230912,113200,73979575,3130,3130,3130,3130,0
20230912,113100,73979575,3130,3130,3130,3130,299
20230912,113000,73043705,3130,3130,3130,3130,0
20230912,112900,73043705,3130,3130,3130,3130,0
20230912,112800,73043705,3130,3130,3130,3130,0
20230912,112700,73043705,3130,3130,3130,3130,17
20230912,112600,72990495,3135,3135,3135,3135,0
20230912,112500,72990495,3135,3135,3135,3135,0
20230912,112400,72990495,3135,3135,3135,3135,0
20230912,112300,72990495,3135,3135,3135,3135,0
20230912,112200,72990495,3135,3135,3135,3135,0
20230912,112100,72990495,3135,3135,3135,3135,0
20230912,112000,72990495,3135,3135,3135,3135,0
20230912,111900,72990495,3135,3135,3135,3135,0
20230912,111800,72990495,3135,3135,3135,3135,5
20230912,111700,72974820,3130,3130,3130,3130,0
20230912,111600,72974820,3130,3130,3130,3130,17
20230912,111500,72921610,3130,3130,3130,3130,0
20230912,111400,72921610,3130,3130,3130,3130,107
20230912,111300,72586700,3125,3125,3125,3125,17
20230912,111200,72533575,3125,3125,3125,3125,0
20230912,111100,72533575,3125,3125,3125,3125,200
20230912,111000,71908575,3125,3125,3125,3125,100
20230912,110900,71596075,3125,3125,3125,3125,17
20230912,110800,71542950,3125,3125,3125,3125,17
20230912,110700,71489825,3130,3130,3130,3130,131
20230912,110600,71079795,3130,3130,3130,3130,0
20230912,110500,71079795,3130,3130,3130,3130,0
20230912,110400,71079795,3130,3130,3130,3130,0
20230912,110300,71079795,3130,3130,3130,3130,0
20230912,110200,71079795,3130,3130,3130,3130,498
20230912,110100,69521055,3125,3125,3125,3125,219
20230912,110000,68836680,3125,3125,3125,3125,0
20230912,105900,68836680,3125,3125,3125,3125,17
20230912,105800,68783555,3125,3125,3125,3125,0
20230912,105700,68783555,3125,3125,3125,3125,0
20230912,105600,68783555,3125,3135,3135,3125,47
20230912,105500,68636360,3125,3125,3125,3125,880
20230912,105400,65886360,3125,3125,3125,3125,0
20230912,105300,65886360,3125,3125,3125,3125,0
20230912,105200,65886360,3125,3145,3145,3125,2018
20230912,105100,59574060,3145,3145,3145,3145,0
20230912,105000,59574060,3145,3145,3145,3145,0
20230912,104900,59574060,3145,3145,3145,3145,1
20230912,104800,59570915,3145,3145,3145,3145,0
20230912,104700,59570915,3145,3135,3145,3135,58
20230912,104600,59388825,3130,3135,3135,3130,1295
20230912,104500,55333480,3140,3135,3140,3135,73
20230912,104400,55104500,3140,3140,3140,3140,0
20230912,104300,55104500,3140,3140,3140,3140,0
20230912,104200,55104500,3140,3140,3140,3140,1
20230912,104100,55101360,3135,3135,3135,3135,0
20230912,104000,55101360,3135,3135,3135,3135,0
20230912,103900,55101360,3135,3135,3135,3135,16
20230912,103800,55051200,3130,3130,3130,3130,0
20230912,103700,55051200,3130,3130,3130,3130,0
20230912,103600,55051200,3130,3130,3130,3130,0
20230912,103500,55051200,3130,3130,3130,3130,0
20230912,103400,55051200,3130,3130,3130,3130,0
20230912,103300,55051200,3130,3130,3130,3130,0
20230912,103200,55051200,3130,3130,3130,3130,0
20230912,103100,55051200,3130,3130,3130,3130,16
20230912,103000,55001120,3130,3130,3130,3130,0
20230912,102900,55001120,3130,3130,3130,3130,0
20230912,102800,55001120,3130,3140,3140,3130,1543
20230912,102700,50163640,3145,3145,3145,3145,0
20230912,102600,50163640,3145,3145,3145,3145,3
20230912,102500,50154205,3145,3150,3150,3145,202
20230912,102400,49517915,3145,3145,3145,3145,5
20230912,102300,49502190,3140,3140,3140,3140,0
20230912,102200,49502190,3140,3140,3140,3140,0
20230912,102100,49502190,3140,3140,3140,3140,0
20230912,102000,49502190,3140,3140,3140,3140,0
20230912,101900,49502190,3140,3140,3140,3140,16
20230912,101800,49451950,3145,3145,3145,3145,2
20230912,101700,49445660,3145,3145,3145,3145,0
20230912,101600,49445660,3145,3145,3145,3145,0
20230912,101500,49445660,3145,3145,3145,3140,1135
20230912,101400,45880335,3150,3150,3150,3150,0
20230912,101300,45880335,3150,3150,3150,3150,0
20230912,101200,45880335,3150,3150,3150,3150,0
20230912,101100,45880335,3150,3155,3155,3150,1267
20230912,101000,41889235,3155,3155,3155,3155,0
20230912,100900,41889235,3155,3155,3155,3155,0
20230912,100800,41889235,3155,3155,3155,3155,16
20230912,100700,41838755,3155,3155,3155,3155,0
20230912,100600,41838755,3155,3155,3155,3155,0
20230912,100500,41838755,3155,3155,3155,3155,0
20230912,100400,41838755,3155,3155,3155,3155,0
20230912,100300,41838755,3155,3155,3155,3155,0
20230912,100200,41838755,3155,3155,3155,3155,505
20230912,100100,40245480,3150,3150,3150,3150,16
20230912,100000,40195080,3155,3155,3155,3155,233
20230912,095900,39459965,3155,3155,3155,3155,0
20230912,095800,39459965,3155,3155,3155,3155,16
20230912,095700,39409485,3155,3155,3155,3155,0
20230912,095600,39409485,3155,3155,3155,3155,0
20230912,095500,39409485,3155,3155,3155,3155,0
20230912,095400,39409485,3155,3155,3155,3155,16
20230912,095300,39359005,3155,3155,3155,3155,0
20230912,095200,39359005,3155,3155,3155,3155,8
20230912,095100,39333765,3155,3155,3155,3155,0
20230912,095000,39333765,3155,3155,3155,3155,21
20230912,094900,39267510,3155,3155,3155,3155,2
20230912,094800,39261200,3155,3155,3155,3155,0
20230912,094700,39261200,3155,3155,3155,3155,16
20230912,094600,39210720,3155,3155,3155,3155,0
20230912,094500,39210720,3155,3155,3155,3155,0
20230912,094400,39210720,3155,3155,3155,3155,0
20230912,094300,39210720,3155,3155,3155,3155,2
20230912,094200,39204410,3155,3155,3155,3155,0
20230912,094100,39204410,3155,3155,3155,3155,0
20230912,094000,39204410,3155,3155,3155,3155,16
20230912,093900,39153930,3160,3160,3160,3160,0
20230912,093800,39153930,3160,3160,3160,3160,600
20230912,093700,37257930,3165,3165,3165,3165,2
20230912,093600,37251600,3165,3165,3165,3165,537
20230912,093500,35551995,3170,3170,3170,3170,1
20230912,093400,35548825,3165,3165,3165,3165,100
20230912,093300,35232325,3165,3165,3165,3165,1036
20230912,093200,31953385,3165,3165,3165,3165,0
20230912,093100,31953385,3165,3165,3165,3165,0
20230912,093000,31953385,3165,3165,3165,3165,0
20230912,092900,31953385,3165,3160,3165,3160,467
20230912,092800,30475370,3170,3170,3170,3170,0
20230912,092700,30475370,3170,3170,3170,3170,1
20230912,092600,30472200,3165,3165,3165,3165,2
20230912,092500,30465870,3155,3155,3155,3155,0
20230912,092400,30465870,3155,3155,3155,3155,16
20230912,092300,30415390,3170,3170,3170,3170,0
20230912,092200,30415390,3170,3170,3170,3170,0
20230912,092100,30415390,3170,3170,3170,3170,0
20230912,092000,30415390,3170,3170,3170,3170,2
20230912,091900,30409050,3150,3150,3150,3150,26
20230912,091800,30327150,3175,3175,3175,3175,0
20230912,091700,30327150,3175,3175,3175,3175,0
20230912,091600,30327150,3175,3175,3175,3175,0
20230912,091500,30327150,3175,3175,3175,3175,2
20230912,091400,30320800,3150,3150,3150,3150,16
20230912,091300,30270400,3170,3170,3170,3170,0
20230912,091200,30270400,3170,3170,3170,3170,1
20230912,091100,30267230,3150,3170,3170,3150,18
20230912,091000,30210490,3150,3150,3150,3150,30
20230912,090900,30115990,3170,3150,3170,3150,211
20230912,090800,29451300,3150,3150,3150,3150,16
20230912,090700,29400900,3170,3170,3170,3170,0
20230912,090600,29400900,3170,3160,3170,3160,70
20230912,090500,29179495,3160,3155,3160,3155,39
20230912,090400,29056440,3155,3150,3155,3150,6357
20230912,090300,9016340,3140,3150,3150,3140,1034
20230912,090200,5762050,3155,3150,3155,3150,3
20230912,090100,5752590,3155,3150,3155,3150,82
20230912,090000,5494035,3150,3145,3150,3145,1625