KissMeData/138080/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,195900,195930550,13990,13990,13990,13990,74
20230904,195800,195930550,13990,13990,13990,13990,0
20230904,195700,195930550,13990,13990,13990,13990,0
20230904,195600,195930550,13990,13990,13990,13990,0
20230904,195500,195930550,13990,13990,13990,13990,0
20230904,195400,195930550,13990,13990,13990,13990,0
20230904,195300,195930550,13990,13990,13990,13990,0
20230904,195200,195930550,13990,13990,13990,13990,0
20230904,195100,195930550,13990,13990,13990,13990,0
20230904,195000,195930550,13990,13990,13990,13990,0
20230904,194900,195930550,13990,13990,13990,13990,0
20230904,194800,195930550,13990,13990,13990,13990,0
20230904,194700,195930550,13990,13990,13990,13990,0
20230904,194600,195930550,13990,13990,13990,13990,0
20230904,194500,195930550,13990,13990,13990,13990,0
20230904,194400,195930550,13990,13990,13990,13990,0
20230904,194300,195930550,13990,13990,13990,13990,0
20230904,194200,195930550,13990,13990,13990,13990,0
20230904,194100,195930550,13990,13990,13990,13990,0
20230904,194000,195930550,13990,13990,13990,13990,0
20230904,193900,195930550,13990,13990,13990,13990,0
20230904,193800,195930550,13990,13990,13990,13990,0
20230904,193700,195930550,13990,13990,13990,13990,0
20230904,193600,195930550,13990,13990,13990,13990,0
20230904,193500,195930550,13990,13990,13990,13990,0
20230904,193400,195930550,13990,13990,13990,13990,0
20230904,193300,195930550,13990,13990,13990,13990,0
20230904,193200,195930550,13990,13990,13990,13990,0
20230904,193100,195930550,13990,13990,13990,13990,0
20230904,193000,195930550,13990,13990,13990,13990,0
20230904,192900,195930550,13990,13990,13990,13990,74
20230904,192800,195930550,13990,13990,13990,13990,0
20230904,192700,195930550,13990,13990,13990,13990,0
20230904,192600,195930550,13990,13990,13990,13990,0
20230904,192500,195930550,13990,13990,13990,13990,0
20230904,192400,195930550,13990,13990,13990,13990,0
20230904,192300,195930550,13990,13990,13990,13990,0
20230904,192200,195930550,13990,13990,13990,13990,0
20230904,192100,195930550,13990,13990,13990,13990,0
20230904,192000,195930550,13990,13990,13990,13990,0
20230904,191900,195930550,13990,13990,13990,13990,0
20230904,191800,195930550,13990,13990,13990,13990,0
20230904,191700,195930550,13990,13990,13990,13990,0
20230904,191600,195930550,13990,13990,13990,13990,0
20230904,191500,195930550,13990,13990,13990,13990,0
20230904,191400,195930550,13990,13990,13990,13990,0
20230904,191300,195930550,13990,13990,13990,13990,0
20230904,191200,195930550,13990,13990,13990,13990,0
20230904,191100,195930550,13990,13990,13990,13990,0
20230904,191000,195930550,13990,13990,13990,13990,0
20230904,190900,195930550,13990,13990,13990,13990,0
20230904,190800,195930550,13990,13990,13990,13990,0
20230904,190700,195930550,13990,13990,13990,13990,0
20230904,190600,195930550,13990,13990,13990,13990,0
20230904,190500,195930550,13990,13990,13990,13990,0
20230904,190400,195930550,13990,13990,13990,13990,0
20230904,190300,195930550,13990,13990,13990,13990,0
20230904,190200,195930550,13990,13990,13990,13990,0
20230904,190100,195930550,13990,13990,13990,13990,0
20230904,190000,195930550,13990,13990,13990,13990,0
20230904,185900,195930550,13990,13990,13990,13990,74
20230904,185800,195930550,13990,13990,13990,13990,0
20230904,185700,195930550,13990,13990,13990,13990,0
20230904,185600,195930550,13990,13990,13990,13990,0
20230904,185500,195930550,13990,13990,13990,13990,0
20230904,185400,195930550,13990,13990,13990,13990,0
20230904,185300,195930550,13990,13990,13990,13990,0
20230904,185200,195930550,13990,13990,13990,13990,0
20230904,185100,195930550,13990,13990,13990,13990,0
20230904,185000,195930550,13990,13990,13990,13990,0
20230904,184900,195930550,13990,13990,13990,13990,0
20230904,184800,195930550,13990,13990,13990,13990,0
20230904,184700,195930550,13990,13990,13990,13990,0
20230904,184600,195930550,13990,13990,13990,13990,0
20230904,184500,195930550,13990,13990,13990,13990,0
20230904,184400,195930550,13990,13990,13990,13990,0
20230904,184300,195930550,13990,13990,13990,13990,0
20230904,184200,195930550,13990,13990,13990,13990,0
20230904,184100,195930550,13990,13990,13990,13990,0
20230904,184000,195930550,13990,13990,13990,13990,0
20230904,183900,195930550,13990,13990,13990,13990,0
20230904,183800,195930550,13990,13990,13990,13990,0
20230904,183700,195930550,13990,13990,13990,13990,0
20230904,183600,195930550,13990,13990,13990,13990,0
20230904,183500,195930550,13990,13990,13990,13990,0
20230904,183400,195930550,13990,13990,13990,13990,0
20230904,183300,195930550,13990,13990,13990,13990,0
20230904,183200,195930550,13990,13990,13990,13990,0
20230904,183100,195930550,13990,13990,13990,13990,0
20230904,183000,195930550,13990,13990,13990,13990,0
20230904,182900,195930550,13990,13990,13990,13990,74
20230904,182800,195930550,13990,13990,13990,13990,0
20230904,182700,195930550,13990,13990,13990,13990,0
20230904,182600,195930550,13990,13990,13990,13990,0
20230904,182500,195930550,13990,13990,13990,13990,0
20230904,182400,195930550,13990,13990,13990,13990,0
20230904,182300,195930550,13990,13990,13990,13990,0
20230904,182200,195930550,13990,13990,13990,13990,0
20230904,182100,195930550,13990,13990,13990,13990,0
20230904,182000,195930550,13990,13990,13990,13990,0
20230904,181900,195930550,13990,13990,13990,13990,0
20230904,181800,195930550,13990,13990,13990,13990,0
20230904,181700,195930550,13990,13990,13990,13990,0
20230904,181600,195930550,13990,13990,13990,13990,0
20230904,181500,195930550,13990,13990,13990,13990,0
20230904,181400,195930550,13990,13990,13990,13990,0
20230904,181300,195930550,13990,13990,13990,13990,0
20230904,181200,195930550,13990,13990,13990,13990,0
20230904,181100,195930550,13990,13990,13990,13990,0
20230904,181000,195930550,13990,13990,13990,13990,0
20230904,180900,195930550,13990,13990,13990,13990,0
20230904,180800,195930550,13990,13990,13990,13990,0
20230904,180700,195930550,13990,13990,13990,13990,0
20230904,180600,195930550,13990,13990,13990,13990,0
20230904,180500,195930550,13990,13990,13990,13990,0
20230904,180400,195930550,13990,13990,13990,13990,0
20230904,180300,195930550,13990,13990,13990,13990,0
20230904,180200,195930550,13990,13990,13990,13990,0
20230904,180100,195930550,13990,13990,13990,13990,0
20230904,180000,195930550,13990,13990,13990,13990,0
20230904,175900,195930550,13990,13990,13990,13990,74
20230904,175800,195930550,13990,13990,13990,13990,0
20230904,175700,195930550,13990,13990,13990,13990,0
20230904,175600,195930550,13990,13990,13990,13990,0
20230904,175500,195930550,13990,13990,13990,13990,0
20230904,175400,195930550,13990,13990,13990,13990,0
20230904,175300,195930550,13990,13990,13990,13990,0
20230904,175200,195930550,13990,13990,13990,13990,0
20230904,175100,195930550,13990,13990,13990,13990,0
20230904,175000,195930550,13990,13990,13990,13990,0
20230904,174900,195930550,13990,13990,13990,13990,0
20230904,174800,195930550,13990,13990,13990,13990,0
20230904,174700,195930550,13990,13990,13990,13990,0
20230904,174600,195930550,13990,13990,13990,13990,0
20230904,174500,195930550,13990,13990,13990,13990,0
20230904,174400,195930550,13990,13990,13990,13990,0
20230904,174300,195930550,13990,13990,13990,13990,0
20230904,174200,195930550,13990,13990,13990,13990,0
20230904,174100,195930550,13990,13990,13990,13990,0
20230904,174000,195930550,13990,13990,13990,13990,0
20230904,173900,195930550,13990,13990,13990,13990,0
20230904,173800,195930550,13990,13990,13990,13990,0
20230904,173700,195930550,13990,13990,13990,13990,0
20230904,173600,195930550,13990,13990,13990,13990,0
20230904,173500,195930550,13990,13990,13990,13990,0
20230904,173400,195930550,13990,13990,13990,13990,0
20230904,173300,195930550,13990,13990,13990,13990,0
20230904,173200,195930550,13990,13990,13990,13990,0
20230904,173100,195930550,13990,13990,13990,13990,0
20230904,173000,195930550,13990,13990,13990,13990,0
20230904,172900,195930550,13990,13990,13990,13990,74
20230904,172800,195930550,13990,13990,13990,13990,0
20230904,172700,195930550,13990,13990,13990,13990,0
20230904,172600,195930550,13990,13990,13990,13990,0
20230904,172500,195930550,13990,13990,13990,13990,0
20230904,172400,195930550,13990,13990,13990,13990,0
20230904,172300,195930550,13990,13990,13990,13990,0
20230904,172200,195930550,13990,13990,13990,13990,0
20230904,172100,195930550,13990,13990,13990,13990,0
20230904,172000,195930550,13990,13990,13990,13990,0
20230904,171900,195930550,13990,13990,13990,13990,0
20230904,171800,195930550,13990,13990,13990,13990,0
20230904,171700,195930550,13990,13990,13990,13990,0
20230904,171600,195930550,13990,13990,13990,13990,0
20230904,171500,195930550,13990,13990,13990,13990,0
20230904,171400,195930550,13990,13990,13990,13990,0
20230904,171300,195930550,13990,13990,13990,13990,0
20230904,171200,195930550,13990,13990,13990,13990,0
20230904,171100,195930550,13990,13990,13990,13990,0
20230904,171000,195930550,13990,13990,13990,13990,0
20230904,170900,195930550,13990,13990,13990,13990,0
20230904,170800,195930550,13990,13990,13990,13990,0
20230904,170700,195930550,13990,13990,13990,13990,0
20230904,170600,195930550,13990,13990,13990,13990,0
20230904,170500,195930550,13990,13990,13990,13990,0
20230904,170400,195930550,13990,13990,13990,13990,0
20230904,170300,195930550,13990,13990,13990,13990,0
20230904,170200,195930550,13990,13990,13990,13990,0
20230904,170100,195930550,13990,13990,13990,13990,0
20230904,170000,195930550,13990,13990,13990,13990,0
20230904,165900,195930550,13990,13990,13990,13990,74
20230904,165800,195930550,13990,13990,13990,13990,0
20230904,165700,195930550,13990,13990,13990,13990,0
20230904,165600,195930550,13990,13990,13990,13990,0
20230904,165500,195930550,13990,13990,13990,13990,0
20230904,165400,195930550,13990,13990,13990,13990,0
20230904,165300,195930550,13990,13990,13990,13990,0
20230904,165200,195930550,13990,13990,13990,13990,0
20230904,165100,195930550,13990,13990,13990,13990,0
20230904,165000,195930550,13990,13990,13990,13990,0
20230904,164900,195930550,13990,13990,13990,13990,0
20230904,164800,195930550,13990,13990,13990,13990,0
20230904,164700,195930550,13990,13990,13990,13990,0
20230904,164600,195930550,13990,13990,13990,13990,0
20230904,164500,195930550,13990,13990,13990,13990,0
20230904,164400,195930550,13990,13990,13990,13990,0
20230904,164300,195930550,13990,13990,13990,13990,0
20230904,164200,195930550,13990,13990,13990,13990,0
20230904,164100,195930550,13990,13990,13990,13990,0
20230904,164000,195930550,13990,13990,13990,13990,0
20230904,163900,195930550,13990,13990,13990,13990,0
20230904,163800,195930550,13990,13990,13990,13990,0
20230904,163700,195930550,13990,13990,13990,13990,0
20230904,163600,195930550,13990,13990,13990,13990,0
20230904,163500,195930550,13990,13990,13990,13990,0
20230904,163400,195930550,13990,13990,13990,13990,0
20230904,163300,195930550,13990,13990,13990,13990,0
20230904,163200,195930550,13990,13990,13990,13990,0
20230904,163100,195930550,13990,13990,13990,13990,0
20230904,163000,195930550,13990,13990,13990,13990,0
20230904,162900,195930550,13990,13990,13990,13990,74
20230904,162800,195930550,13990,13990,13990,13990,0
20230904,162700,195930550,13990,13990,13990,13990,0
20230904,162600,195930550,13990,13990,13990,13990,0
20230904,162500,195930550,13990,13990,13990,13990,0
20230904,162400,195930550,13990,13990,13990,13990,0
20230904,162300,195930550,13990,13990,13990,13990,0
20230904,162200,195930550,13990,13990,13990,13990,0
20230904,162100,195930550,13990,13990,13990,13990,0
20230904,162000,195930550,13990,13990,13990,13990,0
20230904,161900,195930550,13990,13990,13990,13990,0
20230904,161800,195930550,13990,13990,13990,13990,0
20230904,161700,195930550,13990,13990,13990,13990,0
20230904,161600,195930550,13990,13990,13990,13990,0
20230904,161500,195930550,13990,13990,13990,13990,0
20230904,161400,195930550,13990,13990,13990,13990,0
20230904,161300,195930550,13990,13990,13990,13990,0
20230904,161200,195930550,13990,13990,13990,13990,0
20230904,161100,195930550,13990,13990,13990,13990,0
20230904,161000,195930550,13990,13990,13990,13990,0
20230904,160900,195930550,13990,13990,13990,13990,0
20230904,160800,195930550,13990,13990,13990,13990,0
20230904,160700,195930550,13990,13990,13990,13990,0
20230904,160600,195930550,13990,13990,13990,13990,0
20230904,160500,195930550,13990,13990,13990,13990,0
20230904,160400,195930550,13990,13990,13990,13990,0
20230904,160300,195930550,13990,13990,13990,13990,0
20230904,160200,195930550,13990,13990,13990,13990,0
20230904,160100,195930550,13990,13990,13990,13990,0
20230904,160000,195930550,13990,13990,13990,13990,0
20230904,155900,195930550,13990,13990,13990,13990,74
20230904,155800,195930550,13990,13990,13990,13990,0
20230904,155700,195930550,13990,13990,13990,13990,0
20230904,155600,195930550,13990,13990,13990,13990,0
20230904,155500,195930550,13990,13990,13990,13990,0
20230904,155400,195930550,13990,13990,13990,13990,0
20230904,155300,195930550,13990,13990,13990,13990,0
20230904,155200,195930550,13990,13990,13990,13990,0
20230904,155100,195930550,13990,13990,13990,13990,0
20230904,155000,195930550,13990,13990,13990,13990,0
20230904,154900,195930550,13990,13990,13990,13990,0
20230904,154800,195930550,13990,13990,13990,13990,0
20230904,154700,195930550,13990,13990,13990,13990,0
20230904,154600,195930550,13990,13990,13990,13990,0
20230904,154500,195930550,13990,13990,13990,13990,0
20230904,154400,195930550,13990,13990,13990,13990,0
20230904,154300,195930550,13990,13990,13990,13990,0
20230904,154200,195930550,13990,13990,13990,13990,0
20230904,154100,195930550,13990,13990,13990,13990,0
20230904,154000,195930550,13990,13990,13990,13990,0
20230904,153900,195930550,13990,13990,13990,13990,0
20230904,153800,195930550,13990,13990,13990,13990,0
20230904,153700,195930550,13990,13990,13990,13990,0
20230904,153600,195930550,13990,13990,13990,13990,0
20230904,153500,195930550,13990,13990,13990,13990,0
20230904,153400,195930550,13990,13990,13990,13990,0
20230904,153300,195930550,13990,13990,13990,13990,0
20230904,153200,195930550,13990,13990,13990,13990,0
20230904,153100,195930550,13990,13990,13990,13990,0
20230904,153000,195930550,13990,13990,13990,13990,74
20230904,152900,194895290,13980,13980,13980,13980,0
20230904,152800,194895290,13980,13980,13980,13980,0
20230904,152700,194895290,13980,13980,13980,13980,0
20230904,152600,194895290,13980,13980,13980,13980,0
20230904,152500,194895290,13980,13980,13980,13980,0
20230904,152400,194895290,13980,13980,13980,13980,0
20230904,152300,194895290,13980,13980,13980,13980,0
20230904,152200,194895290,13980,13980,13980,13980,0
20230904,152100,194895290,13980,13980,13980,13980,0
20230904,152000,194895290,13980,13980,13980,13980,0
20230904,151900,194895290,13980,13980,13990,13980,103
20230904,151800,193455330,13970,13990,13990,13970,59
20230904,151700,192630960,14000,14010,14010,14000,56
20230904,151600,191846940,14000,14010,14020,14000,30
20230904,151500,191426900,14020,14030,14030,14020,17
20230904,151400,191188540,14070,14040,14070,14030,8
20230904,151300,191076250,14070,14070,14070,14070,0
20230904,151200,191076250,14070,14070,14070,14070,8
20230904,151100,190963690,14070,14070,14070,14070,10
20230904,151000,190822990,14070,14070,14070,14070,2
20230904,150900,190794850,14070,14070,14080,14020,17
20230904,150800,190555790,14050,14070,14070,14050,4
20230904,150700,190499560,14080,14050,14080,14050,25
20230904,150600,190148160,14070,14100,14100,14060,12
20230904,150500,189979160,14110,14110,14110,14110,4
20230904,150400,189922720,14050,14140,14140,14050,441
20230904,150300,183702730,14140,14140,14140,14140,2
20230904,150200,183674450,14140,14140,14140,14140,4
20230904,150100,183617890,14140,14140,14140,14140,10
20230904,150000,183476490,14130,14130,14130,14130,1
20230904,145900,183462360,14140,14140,14140,14140,4
20230904,145800,183405800,14140,14130,14140,14130,2
20230904,145700,183377530,14140,14130,14140,14130,52
20230904,145600,182642270,14130,14140,14140,14130,2
20230904,145500,182614000,14120,14130,14140,14120,8
20230904,145400,182501010,14140,14140,14140,14140,40
20230904,145300,181935410,14140,14140,14140,14140,5
20230904,145200,181864710,14140,14140,14140,14140,6
20230904,145100,181779870,14150,14150,14150,14150,4
20230904,145000,181723270,14150,14150,14150,14150,0
20230904,144900,181723270,14150,14150,14150,14150,5
20230904,144800,181652520,14150,14140,14150,14140,6
20230904,144700,181567630,14150,14140,14150,14140,10
20230904,144600,181426210,14150,14150,14150,14150,0
20230904,144500,181426210,14150,14100,14160,14090,23
20230904,144400,181101820,14090,14100,14100,14090,12
20230904,144300,180932630,14090,14090,14090,14090,3
20230904,144200,180890360,14090,14090,14100,14090,24
20230904,144100,180552000,14100,14090,14100,14090,3
20230904,144000,180509710,14050,14060,14100,14050,36
20230904,143900,180003370,14060,14060,14060,14060,0
20230904,143800,180003370,14060,14050,14060,14050,2
20230904,143700,179975260,14060,14060,14060,14060,2
20230904,143600,179947140,14060,14060,14060,14060,0
20230904,143500,179947140,14060,14060,14060,14060,7
20230904,143400,179848720,14060,14060,14060,14060,0
20230904,143300,179848720,14060,14060,14060,14060,0
20230904,143200,179848720,14060,14060,14060,14060,5
20230904,143100,179778420,14060,14060,14060,14060,0
20230904,143000,179778420,14060,14060,14060,14060,1
20230904,142900,179764360,14060,14060,14060,14060,0
20230904,142800,179764360,14060,14060,14060,14060,1
20230904,142700,179750300,14060,14060,14060,14050,52
20230904,142600,179019190,14060,14050,14060,14050,48
20230904,142500,178344750,14050,14050,14050,14050,0
20230904,142400,178344750,14050,14050,14050,14050,1
20230904,142300,178330700,14050,14050,14050,14050,1
20230904,142200,178316650,14050,14050,14050,14050,0
20230904,142100,178316650,14050,14050,14050,14050,1
20230904,142000,178302600,14050,14050,14050,14050,0
20230904,141900,178302600,14050,14050,14050,14050,2
20230904,141800,178274500,14050,14050,14050,14050,1
20230904,141700,178260450,14050,14050,14050,14050,30
20230904,141600,177838950,14050,14050,14050,14050,3
20230904,141500,177796800,14050,14050,14050,14050,0
20230904,141400,177796800,14050,14050,14050,14050,37
20230904,141300,177276950,14050,14050,14050,14050,5
20230904,141200,177206700,14050,14050,14050,14050,35
20230904,141100,176714950,14050,14050,14050,14050,95
20230904,141000,175380200,13960,13960,13960,13960,0
20230904,140900,175380200,13960,13960,13960,13960,0
20230904,140800,175380200,13960,13960,13960,13960,0
20230904,140700,175380200,13960,13960,13960,13960,0
20230904,140600,175380200,13960,13960,13960,13960,0
20230904,140500,175380200,13960,13960,13960,13960,146
20230904,140400,173342040,13960,14000,14000,13960,306
20230904,140300,169068370,14000,14010,14010,14000,494
20230904,140200,162151580,14050,14050,14050,14050,100
20230904,140100,160746580,14010,14010,14010,14010,0
20230904,140000,160746580,14010,14010,14010,14010,0
20230904,135900,160746580,14010,14010,14010,14010,0
20230904,135800,160746580,14010,14030,14030,14010,70
20230904,135700,159764540,14010,14010,14010,14010,0
20230904,135600,159764540,14010,14010,14010,14010,0
20230904,135500,159764540,14010,14010,14010,14010,0
20230904,135400,159764540,14010,14020,14020,14010,95
20230904,135300,158433530,14010,14030,14030,14010,223
20230904,135200,155308830,14030,14030,14030,14030,0
20230904,135100,155308830,14030,14030,14030,14030,0
20230904,135000,155308830,14030,14070,14070,14030,6
20230904,134900,155224610,14070,14070,14070,14070,0
20230904,134800,155224610,14070,14070,14070,14070,2
20230904,134700,155196470,14100,14070,14100,14070,2
20230904,134600,155168300,14100,14100,14100,14100,0
20230904,134500,155168300,14100,14100,14100,14100,0
20230904,134400,155168300,14100,14080,14100,14080,6
20230904,134300,155083780,14080,14080,14080,14080,0
20230904,134200,155083780,14080,14080,14080,14080,0
20230904,134100,155083780,14080,14080,14080,14080,1
20230904,134000,155069700,14080,14080,14080,14080,1
20230904,133900,155055620,14070,14060,14070,14060,22
20230904,133800,154746260,14060,14060,14060,14060,3
20230904,133700,154704080,14060,14060,14060,14060,0
20230904,133600,154704080,14060,14060,14060,14060,9
20230904,133500,154577540,14060,14060,14060,14060,1
20230904,133400,154563480,14070,14070,14070,14070,0
20230904,133300,154563480,14070,14070,14070,14070,0
20230904,133200,154563480,14070,14080,14080,14070,18
20230904,133100,154310140,14080,14080,14080,14080,2
20230904,133000,154281980,14080,14080,14080,14080,1
20230904,132900,154267900,14080,14100,14100,14080,38
20230904,132800,153732120,14100,14100,14100,14100,0
20230904,132700,153732120,14100,14100,14100,14100,0
20230904,132600,153732120,14100,14100,14100,14100,3
20230904,132500,153689820,14150,14150,14150,14150,0
20230904,132400,153689820,14150,14140,14150,14140,103
20230904,132300,152232380,14150,14150,14150,14150,2
20230904,132200,152204080,14010,14150,14150,14010,265
20230904,132100,148488100,14080,14080,14080,14080,1
20230904,132000,148474020,14080,14070,14080,14070,100
20230904,131900,147066080,14070,14070,14070,14070,0
20230904,131800,147066080,14070,14070,14070,14070,10
20230904,131700,146925380,14070,14070,14070,14070,0
20230904,131600,146925380,14070,14070,14070,14070,0
20230904,131500,146925380,14070,14070,14070,14070,8
20230904,131400,146812820,14070,14020,14070,14020,2
20230904,131300,146784730,14070,14060,14070,14050,155
20230904,131200,144606330,14050,14050,14050,14050,0
20230904,131100,144606330,14050,14050,14050,14050,0
20230904,131000,144606330,14050,14050,14050,14050,0
20230904,130900,144606330,14050,14050,14050,14050,3
20230904,130800,144564180,14050,14050,14050,14050,0
20230904,130700,144564180,14050,14050,14050,14050,0
20230904,130600,144564180,14050,14050,14050,14050,0
20230904,130500,144564180,14050,14050,14050,14050,0
20230904,130400,144564180,14050,14050,14050,14050,11
20230904,130300,144409630,14050,14050,14050,14050,0
20230904,130200,144409630,14050,14060,14060,14050,308
20230904,130100,140082130,14070,14070,14070,14070,0
20230904,130000,140082130,14070,14070,14070,14070,0
20230904,125900,140082130,14070,14070,14070,14070,0
20230904,125800,140082130,14070,14070,14070,14070,10
20230904,125700,139941430,14080,14080,14080,14080,1
20230904,125600,139927350,14080,14080,14080,14080,0
20230904,125500,139927350,14080,14080,14080,14080,1
20230904,125400,139913270,14080,14090,14090,14080,19
20230904,125300,139645710,14080,14080,14080,14080,0
20230904,125200,139645710,14080,14080,14080,14080,0
20230904,125100,139645710,14080,14080,14080,14080,0
20230904,125000,139645710,14080,14080,14080,14080,2
20230904,124900,139617550,14080,14050,14080,14050,96
20230904,124800,138267940,14050,14050,14050,14050,3
20230904,124700,138225790,14000,14000,14000,14000,0
20230904,124600,138225790,14000,14000,14000,14000,0
20230904,124500,138225790,14000,14000,14000,14000,0
20230904,124400,138225790,14000,14000,14000,14000,0
20230904,124300,138225790,14000,14000,14000,14000,0
20230904,124200,138225790,14000,14000,14000,14000,483
20230904,124100,131463790,13980,13980,13980,13980,20
20230904,124000,131184190,13980,13980,13980,13980,86
20230904,123900,129981910,13980,13990,13990,13980,12
20230904,123800,129814120,14000,14000,14000,14000,1
20230904,123700,129800120,14000,14000,14000,14000,0
20230904,123600,129800120,14000,14020,14020,14000,1296
20230904,123500,111649010,14030,14030,14030,14030,0
20230904,123400,111649010,14030,14030,14030,14030,0
20230904,123300,111649010,14030,14030,14030,14030,82
20230904,123200,110498550,14050,14050,14050,14050,0
20230904,123100,110498550,14050,14050,14050,14050,0
20230904,123000,110498550,14050,14050,14050,14050,0
20230904,122900,110498550,14050,14050,14050,14050,0
20230904,122800,110498550,14050,14050,14050,14050,1
20230904,122700,110484500,14010,14040,14040,14010,216
20230904,122600,107455370,14050,14050,14050,14050,13
20230904,122500,107272720,14050,14080,14080,14050,190
20230904,122400,104603010,14080,14080,14080,14080,0
20230904,122300,104603010,14080,14080,14080,14080,0
20230904,122200,104603010,14080,14080,14080,14080,0
20230904,122100,104603010,14080,14080,14080,14080,3
20230904,122000,104560770,14070,14070,14070,14070,0
20230904,121900,104560770,14070,14070,14070,14070,48
20230904,121800,103885410,14070,14060,14070,14060,3
20230904,121700,103843220,14050,14050,14050,14050,0
20230904,121600,103843220,14050,14050,14050,14050,27
20230904,121500,103463870,14050,14050,14050,14050,18
20230904,121400,103210970,14060,14060,14060,14060,8
20230904,121300,103098490,14050,14050,14050,14050,0
20230904,121200,103098490,14050,14050,14050,14050,0
20230904,121100,103098490,14050,14050,14050,14050,5
20230904,121000,103028240,14050,14060,14060,14050,115
20230904,120900,101412400,14070,14120,14120,14070,266
20230904,120800,97664590,14130,14130,14130,14130,2
20230904,120700,97636330,14150,14150,14150,14150,0
20230904,120600,97636330,14150,14150,14150,14150,0
20230904,120500,97636330,14150,14150,14150,14150,1
20230904,120400,97622180,14150,14150,14150,14150,0
20230904,120300,97622180,14150,14150,14150,14150,0
20230904,120200,97622180,14150,14150,14150,14150,0
20230904,120100,97622180,14150,14150,14150,14150,1
20230904,120000,97608030,14150,14150,14150,14150,0
20230904,115900,97608030,14150,14150,14150,14150,0
20230904,115800,97608030,14150,14150,14150,14150,0
20230904,115700,97608030,14150,14150,14150,14150,0
20230904,115600,97608030,14150,14150,14150,14150,0
20230904,115500,97608030,14150,14150,14150,14150,0
20230904,115400,97608030,14150,14150,14150,14150,0
20230904,115300,97608030,14150,14140,14150,14140,3
20230904,115200,97565600,14130,14130,14130,14130,0
20230904,115100,97565600,14130,14130,14130,14130,3
20230904,115000,97523210,14130,14130,14130,14130,0
20230904,114900,97523210,14130,14150,14150,14130,57
20230904,114800,96717220,14160,14160,14160,14160,0
20230904,114700,96717220,14160,14160,14160,14160,0
20230904,114600,96717220,14160,14160,14160,14160,1
20230904,114500,96703060,14160,14160,14160,14160,0
20230904,114400,96703060,14160,14160,14160,14160,0
20230904,114300,96703060,14160,14160,14160,14160,102
20230904,114200,95258740,14180,14180,14180,14180,0
20230904,114100,95258740,14180,14180,14180,14180,0
20230904,114000,95258740,14180,14180,14180,14180,0
20230904,113900,95258740,14180,14180,14180,14180,0
20230904,113800,95258740,14180,14180,14180,14180,0
20230904,113700,95258740,14180,14180,14180,14180,0
20230904,113600,95258740,14180,14180,14180,14180,0
20230904,113500,95258740,14180,14180,14180,14180,0
20230904,113400,95258740,14180,14180,14180,14180,0
20230904,113300,95258740,14180,14180,14180,14180,0
20230904,113200,95258740,14180,14180,14180,14180,0
20230904,113100,95258740,14180,14180,14180,14180,10
20230904,113000,95116940,14180,14180,14180,14180,14
20230904,112900,94918420,14140,14140,14140,14140,0
20230904,112800,94918420,14140,14140,14140,14140,0
20230904,112700,94918420,14140,14140,14140,14140,0
20230904,112600,94918420,14140,14140,14140,14140,0
20230904,112500,94918420,14140,14140,14140,14140,0
20230904,112400,94918420,14140,14140,14140,14140,0
20230904,112300,94918420,14140,14140,14140,14140,0
20230904,112200,94918420,14140,14140,14140,14140,0
20230904,112100,94918420,14140,14140,14140,14140,1
20230904,112000,94904280,14140,14140,14140,14140,0
20230904,111900,94904280,14140,14140,14140,14140,13
20230904,111800,94720460,14140,14100,14140,14100,50
20230904,111700,94015220,14090,14100,14100,14090,2
20230904,111600,93987030,14100,14100,14100,14100,5
20230904,111500,93916530,14090,14090,14090,14090,0
20230904,111400,93916530,14090,14090,14090,14090,0
20230904,111300,93916530,14090,14090,14090,14090,0
20230904,111200,93916530,14090,14090,14090,14090,0
20230904,111100,93916530,14090,14090,14090,14090,0
20230904,111000,93916530,14090,14090,14090,14090,0
20230904,110900,93916530,14090,14090,14090,14090,0
20230904,110800,93916530,14090,14090,14090,14090,0
20230904,110700,93916530,14090,14090,14090,14090,10
20230904,110600,93775630,14090,14090,14090,14090,0
20230904,110500,93775630,14090,14090,14090,14090,0
20230904,110400,93775630,14090,14110,14110,14090,3
20230904,110300,93733340,14100,14100,14100,14100,0
20230904,110200,93733340,14100,14100,14100,14100,239
20230904,110100,90363440,14090,14090,14090,14090,0
20230904,110000,90363440,14090,14090,14090,14090,0
20230904,105900,90363440,14090,14090,14090,14090,0
20230904,105800,90363440,14090,14090,14090,14090,47
20230904,105700,89701210,14070,14070,14070,14070,0
20230904,105600,89701210,14070,14080,14080,14070,5
20230904,105500,89630830,14090,14130,14130,14090,321
20230904,105400,85103620,14140,14140,14140,14140,0
20230904,105300,85103620,14140,14140,14140,14140,5
20230904,105200,85032920,14140,14140,14140,14140,0
20230904,105100,85032920,14140,14140,14140,14140,20
20230904,105000,84750120,14130,14130,14130,14130,0
20230904,104900,84750120,14130,14130,14130,14130,3
20230904,104800,84707730,14120,14120,14120,14120,0
20230904,104700,84707730,14120,14120,14120,14120,0
20230904,104600,84707730,14120,14130,14130,14120,5
20230904,104500,84637110,14140,14140,14140,14140,0
20230904,104400,84637110,14140,14140,14140,14140,0
20230904,104300,84637110,14140,14150,14150,14140,839
20230904,104200,72772380,14150,14150,14150,14150,0
20230904,104100,72772380,14150,14150,14150,14150,0
20230904,104000,72772380,14150,14150,14150,14150,0
20230904,103900,72772380,14150,14150,14150,14150,0
20230904,103800,72772380,14150,14150,14150,14150,0
20230904,103700,72772380,14150,14150,14150,14150,0
20230904,103600,72772380,14150,14160,14160,14150,344
20230904,103500,67904570,14160,14160,14160,14160,0
20230904,103400,67904570,14160,14170,14170,14160,580
20230904,103300,59687010,14180,14180,14180,14180,0
20230904,103200,59687010,14180,14180,14180,14180,16
20230904,103100,59460130,14180,14180,14180,14180,0
20230904,103000,59460130,14180,14180,14180,14180,67
20230904,102900,58510070,14170,14170,14170,14170,9
20230904,102800,58382540,14180,14180,14180,14180,0
20230904,102700,58382540,14180,14180,14180,14180,1
20230904,102600,58368360,14180,14180,14180,14180,28
20230904,102500,57971320,14190,14190,14190,14190,3
20230904,102400,57928750,14190,14190,14190,14190,0
20230904,102300,57928750,14190,14190,14190,14190,0
20230904,102200,57928750,14190,14190,14190,14190,0
20230904,102100,57928750,14190,14190,14190,14190,12
20230904,102000,57758470,14190,14190,14190,14190,1
20230904,101900,57744280,14190,14190,14190,14190,0
20230904,101800,57744280,14190,14190,14190,14190,3
20230904,101700,57701710,14190,14190,14190,14190,0
20230904,101600,57701710,14190,14190,14190,14190,10
20230904,101500,57559810,14190,14190,14190,14190,47
20230904,101400,56892880,14180,14180,14180,14180,0
20230904,101300,56892880,14180,14180,14180,14180,0
20230904,101200,56892880,14180,14180,14180,14180,0
20230904,101100,56892880,14180,14180,14180,14180,0
20230904,101000,56892880,14180,14180,14180,14180,4
20230904,100900,56836160,14180,14180,14180,14180,4
20230904,100800,56779440,14180,14210,14210,14180,192
20230904,100700,54051850,14220,14220,14220,14220,0
20230904,100600,54051850,14220,14230,14230,14220,157
20230904,100500,51818580,14230,14230,14230,14230,4
20230904,100400,51761660,14230,14220,14230,14220,112
20230904,100300,50168990,14230,14230,14230,14230,171
20230904,100200,47735660,14240,14240,14240,14240,0
20230904,100100,47735660,14240,14240,14240,14240,0
20230904,100000,47735660,14240,14240,14240,14240,1
20230904,095900,47721420,14240,14240,14240,14240,5
20230904,095800,47650220,14240,14240,14240,14240,11
20230904,095700,47493580,14250,14250,14250,14250,11
20230904,095600,47336830,14300,14300,14300,14300,0
20230904,095500,47336830,14300,14300,14300,14300,0
20230904,095400,47336830,14300,14300,14300,14300,0
20230904,095300,47336830,14300,14300,14300,14300,0
20230904,095200,47336830,14300,14330,14330,14300,103
20230904,095100,45860930,14330,14330,14330,14330,0
20230904,095000,45860930,14330,14330,14330,14330,0
20230904,094900,45860930,14330,14330,14330,14330,4
20230904,094800,45803610,14330,14280,14330,14280,22
20230904,094700,45489060,14300,14300,14300,14300,0
20230904,094600,45489060,14300,14300,14300,14300,0
20230904,094500,45489060,14300,14300,14300,14300,50
20230904,094400,44774060,14310,14310,14310,14310,0
20230904,094300,44774060,14310,14310,14310,14310,0
20230904,094200,44774060,14310,14310,14310,14310,28
20230904,094100,44373380,14310,14310,14310,14310,13
20230904,094000,44187350,14310,14310,14310,14310,0
20230904,093900,44187350,14310,14310,14310,14310,0
20230904,093800,44187350,14310,14310,14310,14310,1
20230904,093700,44173040,14310,14310,14310,14310,2
20230904,093600,44144420,14310,14310,14310,14310,3
20230904,093500,44101490,14330,14330,14330,14330,1
20230904,093400,44087160,14340,14320,14340,14320,200
20230904,093300,41220630,14330,14200,14330,14200,240
20230904,093200,37787830,14200,14200,14200,14200,60
20230904,093100,36935830,14200,14200,14200,14200,1
20230904,093000,36921630,14200,14210,14210,14200,52
20230904,092900,36182870,14200,14200,14200,14200,1
20230904,092800,36168670,14200,14200,14200,14200,8
20230904,092700,36055070,14150,14160,14160,14150,2
20230904,092600,36026760,14180,14180,14180,14180,1
20230904,092500,36012580,14150,14160,14160,14150,34
20230904,092400,35531280,14150,14150,14150,14150,0
20230904,092300,35531280,14150,14150,14150,14150,0
20230904,092200,35531280,14150,14170,14190,14150,280
20230904,092100,31565640,14210,14210,14210,14210,0
20230904,092000,31565640,14210,14210,14210,14210,0
20230904,091900,31565640,14210,14210,14210,14210,0
20230904,091800,31565640,14210,14170,14210,14170,11
20230904,091700,31409730,14180,14180,14180,14180,8
20230904,091600,31296290,14220,14220,14220,14220,0
20230904,091500,31296290,14220,14210,14220,14210,2
20230904,091400,31267860,14180,14180,14180,14180,11
20230904,091300,31111880,14190,14220,14220,14180,43
20230904,091200,30501140,14230,14230,14230,14230,0
20230904,091100,30501140,14230,14230,14230,14230,10
20230904,091000,30358840,14240,14300,14300,14240,80
20230904,090900,29217050,14300,14300,14300,14300,0
20230904,090800,29217050,14300,14300,14300,14300,30
20230904,090700,28788050,14350,14250,14350,14250,30
20230904,090600,28359550,14250,14050,14250,14050,265
20230904,090500,24621560,14050,13980,14050,13960,676
20230904,090400,15155630,13970,14010,14030,13970,205
20230904,090300,12287310,14030,14020,14040,14000,409
20230904,090200,6559780,14010,14020,14020,14010,17
20230904,090100,6321570,14050,14150,14150,14050,424
20230904,090000,339600,14150,14150,14150,14150,24