KissMeData/138080/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,195800,197015570,13440,13440,13440,13440,61
20230912,195700,197015570,13440,13440,13440,13440,0
20230912,195600,197015570,13440,13440,13440,13440,0
20230912,195500,197015570,13440,13440,13440,13440,0
20230912,195400,197015570,13440,13440,13440,13440,0
20230912,195300,197015570,13440,13440,13440,13440,0
20230912,195200,197015570,13440,13440,13440,13440,0
20230912,195100,197015570,13440,13440,13440,13440,0
20230912,195000,197015570,13440,13440,13440,13440,0
20230912,194900,197015570,13440,13440,13440,13440,0
20230912,194800,197015570,13440,13440,13440,13440,0
20230912,194700,197015570,13440,13440,13440,13440,0
20230912,194600,197015570,13440,13440,13440,13440,0
20230912,194500,197015570,13440,13440,13440,13440,0
20230912,194400,197015570,13440,13440,13440,13440,0
20230912,194300,197015570,13440,13440,13440,13440,0
20230912,194200,197015570,13440,13440,13440,13440,0
20230912,194100,197015570,13440,13440,13440,13440,0
20230912,194000,197015570,13440,13440,13440,13440,0
20230912,193900,197015570,13440,13440,13440,13440,0
20230912,193800,197015570,13440,13440,13440,13440,0
20230912,193700,197015570,13440,13440,13440,13440,0
20230912,193600,197015570,13440,13440,13440,13440,0
20230912,193500,197015570,13440,13440,13440,13440,0
20230912,193400,197015570,13440,13440,13440,13440,0
20230912,193300,197015570,13440,13440,13440,13440,0
20230912,193200,197015570,13440,13440,13440,13440,0
20230912,193100,197015570,13440,13440,13440,13440,0
20230912,193000,197015570,13440,13440,13440,13440,0
20230912,192900,197015570,13440,13440,13440,13440,0
20230912,192800,197015570,13440,13440,13440,13440,61
20230912,192700,197015570,13440,13440,13440,13440,0
20230912,192600,197015570,13440,13440,13440,13440,0
20230912,192500,197015570,13440,13440,13440,13440,0
20230912,192400,197015570,13440,13440,13440,13440,0
20230912,192300,197015570,13440,13440,13440,13440,0
20230912,192200,197015570,13440,13440,13440,13440,0
20230912,192100,197015570,13440,13440,13440,13440,0
20230912,192000,197015570,13440,13440,13440,13440,0
20230912,191900,197015570,13440,13440,13440,13440,0
20230912,191800,197015570,13440,13440,13440,13440,0
20230912,191700,197015570,13440,13440,13440,13440,0
20230912,191600,197015570,13440,13440,13440,13440,0
20230912,191500,197015570,13440,13440,13440,13440,0
20230912,191400,197015570,13440,13440,13440,13440,0
20230912,191300,197015570,13440,13440,13440,13440,0
20230912,191200,197015570,13440,13440,13440,13440,0
20230912,191100,197015570,13440,13440,13440,13440,0
20230912,191000,197015570,13440,13440,13440,13440,0
20230912,190900,197015570,13440,13440,13440,13440,0
20230912,190800,197015570,13440,13440,13440,13440,0
20230912,190700,197015570,13440,13440,13440,13440,0
20230912,190600,197015570,13440,13440,13440,13440,0
20230912,190500,197015570,13440,13440,13440,13440,0
20230912,190400,197015570,13440,13440,13440,13440,0
20230912,190300,197015570,13440,13440,13440,13440,0
20230912,190200,197015570,13440,13440,13440,13440,0
20230912,190100,197015570,13440,13440,13440,13440,0
20230912,190000,197015570,13440,13440,13440,13440,0
20230912,185900,197015570,13440,13440,13440,13440,0
20230912,185800,197015570,13440,13440,13440,13440,61
20230912,185700,197015570,13440,13440,13440,13440,0
20230912,185600,197015570,13440,13440,13440,13440,0
20230912,185500,197015570,13440,13440,13440,13440,0
20230912,185400,197015570,13440,13440,13440,13440,0
20230912,185300,197015570,13440,13440,13440,13440,0
20230912,185200,197015570,13440,13440,13440,13440,0
20230912,185100,197015570,13440,13440,13440,13440,0
20230912,185000,197015570,13440,13440,13440,13440,0
20230912,184900,197015570,13440,13440,13440,13440,0
20230912,184800,197015570,13440,13440,13440,13440,0
20230912,184700,197015570,13440,13440,13440,13440,0
20230912,184600,197015570,13440,13440,13440,13440,0
20230912,184500,197015570,13440,13440,13440,13440,0
20230912,184400,197015570,13440,13440,13440,13440,0
20230912,184300,197015570,13440,13440,13440,13440,0
20230912,184200,197015570,13440,13440,13440,13440,0
20230912,184100,197015570,13440,13440,13440,13440,0
20230912,184000,197015570,13440,13440,13440,13440,0
20230912,183900,197015570,13440,13440,13440,13440,0
20230912,183800,197015570,13440,13440,13440,13440,0
20230912,183700,197015570,13440,13440,13440,13440,0
20230912,183600,197015570,13440,13440,13440,13440,0
20230912,183500,197015570,13440,13440,13440,13440,0
20230912,183400,197015570,13440,13440,13440,13440,0
20230912,183300,197015570,13440,13440,13440,13440,0
20230912,183200,197015570,13440,13440,13440,13440,0
20230912,183100,197015570,13440,13440,13440,13440,0
20230912,183000,197015570,13440,13440,13440,13440,0
20230912,182900,197015570,13440,13440,13440,13440,0
20230912,182800,197015570,13440,13440,13440,13440,61
20230912,182700,197015570,13440,13440,13440,13440,0
20230912,182600,197015570,13440,13440,13440,13440,0
20230912,182500,197015570,13440,13440,13440,13440,0
20230912,182400,197015570,13440,13440,13440,13440,0
20230912,182300,197015570,13440,13440,13440,13440,0
20230912,182200,197015570,13440,13440,13440,13440,0
20230912,182100,197015570,13440,13440,13440,13440,0
20230912,182000,197015570,13440,13440,13440,13440,0
20230912,181900,197015570,13440,13440,13440,13440,0
20230912,181800,197015570,13440,13440,13440,13440,0
20230912,181700,197015570,13440,13440,13440,13440,0
20230912,181600,197015570,13440,13440,13440,13440,0
20230912,181500,197015570,13440,13440,13440,13440,0
20230912,181400,197015570,13440,13440,13440,13440,0
20230912,181300,197015570,13440,13440,13440,13440,0
20230912,181200,197015570,13440,13440,13440,13440,0
20230912,181100,197015570,13440,13440,13440,13440,0
20230912,181000,197015570,13440,13440,13440,13440,0
20230912,180900,197015570,13440,13440,13440,13440,0
20230912,180800,197015570,13440,13440,13440,13440,0
20230912,180700,197015570,13440,13440,13440,13440,0
20230912,180600,197015570,13440,13440,13440,13440,0
20230912,180500,197015570,13440,13440,13440,13440,0
20230912,180400,197015570,13440,13440,13440,13440,0
20230912,180300,197015570,13440,13440,13440,13440,0
20230912,180200,197015570,13440,13440,13440,13440,0
20230912,180100,197015570,13440,13440,13440,13440,0
20230912,180000,197015570,13440,13440,13440,13440,0
20230912,175900,197015570,13440,13440,13440,13440,0
20230912,175800,197015570,13440,13440,13440,13440,61
20230912,175700,197015570,13440,13440,13440,13440,0
20230912,175600,197015570,13440,13440,13440,13440,0
20230912,175500,197015570,13440,13440,13440,13440,0
20230912,175400,197015570,13440,13440,13440,13440,0
20230912,175300,197015570,13440,13440,13440,13440,0
20230912,175200,197015570,13440,13440,13440,13440,0
20230912,175100,197015570,13440,13440,13440,13440,0
20230912,175000,197015570,13440,13440,13440,13440,0
20230912,174900,197015570,13440,13440,13440,13440,0
20230912,174800,197015570,13440,13440,13440,13440,0
20230912,174700,197015570,13440,13440,13440,13440,0
20230912,174600,197015570,13440,13440,13440,13440,0
20230912,174500,197015570,13440,13440,13440,13440,0
20230912,174400,197015570,13440,13440,13440,13440,0
20230912,174300,197015570,13440,13440,13440,13440,0
20230912,174200,197015570,13440,13440,13440,13440,0
20230912,174100,197015570,13440,13440,13440,13440,0
20230912,174000,197015570,13440,13440,13440,13440,0
20230912,173900,197015570,13440,13440,13440,13440,0
20230912,173800,197015570,13440,13440,13440,13440,0
20230912,173700,197015570,13440,13440,13440,13440,0
20230912,173600,197015570,13440,13440,13440,13440,0
20230912,173500,197015570,13440,13440,13440,13440,0
20230912,173400,197015570,13440,13440,13440,13440,0
20230912,173300,197015570,13440,13440,13440,13440,0
20230912,173200,197015570,13440,13440,13440,13440,0
20230912,173100,197015570,13440,13440,13440,13440,0
20230912,173000,197015570,13440,13440,13440,13440,0
20230912,172900,197015570,13440,13440,13440,13440,0
20230912,172800,197015570,13440,13440,13440,13440,61
20230912,172700,197015570,13440,13440,13440,13440,0
20230912,172600,197015570,13440,13440,13440,13440,0
20230912,172500,197015570,13440,13440,13440,13440,0
20230912,172400,197015570,13440,13440,13440,13440,0
20230912,172300,197015570,13440,13440,13440,13440,0
20230912,172200,197015570,13440,13440,13440,13440,0
20230912,172100,197015570,13440,13440,13440,13440,0
20230912,172000,197015570,13440,13440,13440,13440,0
20230912,171900,197015570,13440,13440,13440,13440,0
20230912,171800,197015570,13440,13440,13440,13440,0
20230912,171700,197015570,13440,13440,13440,13440,0
20230912,171600,197015570,13440,13440,13440,13440,0
20230912,171500,197015570,13440,13440,13440,13440,0
20230912,171400,197015570,13440,13440,13440,13440,0
20230912,171300,197015570,13440,13440,13440,13440,0
20230912,171200,197015570,13440,13440,13440,13440,0
20230912,171100,197015570,13440,13440,13440,13440,0
20230912,171000,197015570,13440,13440,13440,13440,0
20230912,170900,197015570,13440,13440,13440,13440,0
20230912,170800,197015570,13440,13440,13440,13440,0
20230912,170700,197015570,13440,13440,13440,13440,0
20230912,170600,197015570,13440,13440,13440,13440,0
20230912,170500,197015570,13440,13440,13440,13440,0
20230912,170400,197015570,13440,13440,13440,13440,0
20230912,170300,197015570,13440,13440,13440,13440,0
20230912,170200,197015570,13440,13440,13440,13440,0
20230912,170100,197015570,13440,13440,13440,13440,0
20230912,170000,197015570,13440,13440,13440,13440,0
20230912,165900,197015570,13440,13440,13440,13440,0
20230912,165800,197015570,13440,13440,13440,13440,61
20230912,165700,197015570,13440,13440,13440,13440,0
20230912,165600,197015570,13440,13440,13440,13440,0
20230912,165500,197015570,13440,13440,13440,13440,0
20230912,165400,197015570,13440,13440,13440,13440,0
20230912,165300,197015570,13440,13440,13440,13440,0
20230912,165200,197015570,13440,13440,13440,13440,0
20230912,165100,197015570,13440,13440,13440,13440,0
20230912,165000,197015570,13440,13440,13440,13440,0
20230912,164900,197015570,13440,13440,13440,13440,0
20230912,164800,197015570,13440,13440,13440,13440,0
20230912,164700,197015570,13440,13440,13440,13440,0
20230912,164600,197015570,13440,13440,13440,13440,0
20230912,164500,197015570,13440,13440,13440,13440,0
20230912,164400,197015570,13440,13440,13440,13440,0
20230912,164300,197015570,13440,13440,13440,13440,0
20230912,164200,197015570,13440,13440,13440,13440,0
20230912,164100,197015570,13440,13440,13440,13440,0
20230912,164000,197015570,13440,13440,13440,13440,0
20230912,163900,197015570,13440,13440,13440,13440,0
20230912,163800,197015570,13440,13440,13440,13440,0
20230912,163700,197015570,13440,13440,13440,13440,0
20230912,163600,197015570,13440,13440,13440,13440,0
20230912,163500,197015570,13440,13440,13440,13440,0
20230912,163400,197015570,13440,13440,13440,13440,0
20230912,163300,197015570,13440,13440,13440,13440,0
20230912,163200,197015570,13440,13440,13440,13440,0
20230912,163100,197015570,13440,13440,13440,13440,0
20230912,163000,197015570,13440,13440,13440,13440,0
20230912,162900,197015570,13440,13440,13440,13440,0
20230912,162800,197015570,13440,13440,13440,13440,61
20230912,162700,197015570,13440,13440,13440,13440,0
20230912,162600,197015570,13440,13440,13440,13440,0
20230912,162500,197015570,13440,13440,13440,13440,0
20230912,162400,197015570,13440,13440,13440,13440,0
20230912,162300,197015570,13440,13440,13440,13440,0
20230912,162200,197015570,13440,13440,13440,13440,0
20230912,162100,197015570,13440,13440,13440,13440,0
20230912,162000,197015570,13440,13440,13440,13440,0
20230912,161900,197015570,13440,13440,13440,13440,0
20230912,161800,197015570,13440,13440,13440,13440,0
20230912,161700,197015570,13440,13440,13440,13440,0
20230912,161600,197015570,13440,13440,13440,13440,0
20230912,161500,197015570,13440,13440,13440,13440,0
20230912,161400,197015570,13440,13440,13440,13440,0
20230912,161300,197015570,13440,13440,13440,13440,0
20230912,161200,197015570,13440,13440,13440,13440,0
20230912,161100,197015570,13440,13440,13440,13440,0
20230912,161000,197015570,13440,13440,13440,13440,0
20230912,160900,197015570,13440,13440,13440,13440,0
20230912,160800,197015570,13440,13440,13440,13440,0
20230912,160700,197015570,13440,13440,13440,13440,0
20230912,160600,197015570,13440,13440,13440,13440,0
20230912,160500,197015570,13440,13440,13440,13440,0
20230912,160400,197015570,13440,13440,13440,13440,0
20230912,160300,197015570,13440,13440,13440,13440,0
20230912,160200,197015570,13440,13440,13440,13440,0
20230912,160100,197015570,13440,13440,13440,13440,0
20230912,160000,197015570,13440,13440,13440,13440,0
20230912,155900,197015570,13440,13440,13440,13440,0
20230912,155800,197015570,13440,13440,13440,13440,61
20230912,155700,197015570,13440,13440,13440,13440,0
20230912,155600,197015570,13440,13440,13440,13440,0
20230912,155500,197015570,13440,13440,13440,13440,0
20230912,155400,197015570,13440,13440,13440,13440,0
20230912,155300,197015570,13440,13440,13440,13440,0
20230912,155200,197015570,13440,13440,13440,13440,0
20230912,155100,197015570,13440,13440,13440,13440,0
20230912,155000,197015570,13440,13440,13440,13440,0
20230912,154900,197015570,13440,13440,13440,13440,0
20230912,154800,197015570,13440,13440,13440,13440,0
20230912,154700,197015570,13440,13440,13440,13440,0
20230912,154600,197015570,13440,13440,13440,13440,0
20230912,154500,197015570,13440,13440,13440,13440,0
20230912,154400,197015570,13440,13440,13440,13440,0
20230912,154300,197015570,13440,13440,13440,13440,0
20230912,154200,197015570,13440,13440,13440,13440,0
20230912,154100,197015570,13440,13440,13440,13440,0
20230912,154000,197015570,13440,13440,13440,13440,0
20230912,153900,197015570,13440,13440,13440,13440,0
20230912,153800,197015570,13440,13440,13440,13440,0
20230912,153700,197015570,13440,13440,13440,13440,0
20230912,153600,197015570,13440,13440,13440,13440,0
20230912,153500,197015570,13440,13440,13440,13440,0
20230912,153400,197015570,13440,13440,13440,13440,0
20230912,153300,197015570,13440,13440,13440,13440,0
20230912,153200,197015570,13440,13440,13440,13440,0
20230912,153100,197015570,13440,13440,13440,13440,0
20230912,153000,197015570,13440,13440,13440,13440,61
20230912,152900,196195730,13400,13400,13400,13400,0
20230912,152800,196195730,13400,13400,13400,13400,0
20230912,152700,196195730,13400,13400,13400,13400,0
20230912,152600,196195730,13400,13400,13400,13400,0
20230912,152500,196195730,13400,13400,13400,13400,0
20230912,152400,196195730,13400,13400,13400,13400,0
20230912,152300,196195730,13400,13400,13400,13400,0
20230912,152200,196195730,13400,13400,13400,13400,0
20230912,152100,196195730,13400,13400,13400,13400,0
20230912,152000,196195730,13400,13400,13400,13400,0
20230912,151900,196195730,13400,13400,13400,13380,238
20230912,151800,193006570,13400,13400,13400,13400,24
20230912,151700,192684970,13450,13450,13450,13450,0
20230912,151600,192684970,13450,13450,13450,13450,0
20230912,151500,192684970,13450,13440,13450,13400,301
20230912,151400,188650160,13440,13430,13440,13430,4
20230912,151300,188596410,13450,13450,13450,13450,13
20230912,151200,188421560,13450,13450,13450,13450,0
20230912,151100,188421560,13450,13450,13450,13450,1
20230912,151000,188408110,13450,13400,13450,13400,2
20230912,150900,188381260,13410,13380,13410,13380,155
20230912,150800,186304810,13410,13410,13410,13410,0
20230912,150700,186304810,13410,13390,13410,13390,9
20230912,150600,186184280,13390,13390,13400,13390,151
20230912,150500,184160910,13390,13390,13390,13390,6
20230912,150400,184080570,13400,13400,13400,13400,0
20230912,150300,184080570,13400,13400,13400,13400,0
20230912,150200,184080570,13400,13400,13400,13400,0
20230912,150100,184080570,13400,13400,13400,13400,10
20230912,150000,183946570,13400,13400,13400,13400,11
20230912,145900,183799170,13350,13350,13350,13350,0
20230912,145800,183799170,13350,13350,13350,13350,0
20230912,145700,183799170,13350,13350,13350,13350,87
20230912,145600,182637720,13400,13350,13400,13350,69
20230912,145500,181714570,13400,13400,13400,13400,30
20230912,145400,181312570,13400,13370,13400,13370,3
20230912,145300,181272420,13370,13370,13370,13370,0
20230912,145200,181272420,13370,13370,13370,13370,0
20230912,145100,181272420,13370,13360,13370,13360,5
20230912,145000,181205610,13380,13380,13380,13380,0
20230912,144900,181205610,13380,13380,13380,13380,0
20230912,144800,181205610,13380,13380,13380,13380,1
20230912,144700,181192230,13350,13350,13350,13350,0
20230912,144600,181192230,13350,13350,13350,13350,0
20230912,144500,181192230,13350,13360,13360,13350,40
20230912,144400,180658000,13410,13410,13410,13410,0
20230912,144300,180658000,13410,13410,13410,13410,0
20230912,144200,180658000,13410,13410,13410,13410,0
20230912,144100,180658000,13410,13410,13410,13410,0
20230912,144000,180658000,13410,13410,13410,13410,0
20230912,143900,180658000,13410,13380,13410,13380,38
20230912,143800,180148470,13370,13370,13370,13370,0
20230912,143700,180148470,13370,13370,13370,13370,0
20230912,143600,180148470,13370,13370,13370,13370,62
20230912,143500,179319530,13370,13370,13370,13370,0
20230912,143400,179319530,13370,13370,13370,13370,0
20230912,143300,179319530,13370,13370,13370,13370,0
20230912,143200,179319530,13370,13370,13370,13370,0
20230912,143100,179319530,13370,13370,13370,13370,0
20230912,143000,179319530,13370,13370,13370,13370,0
20230912,142900,179319530,13370,13370,13370,13370,0
20230912,142800,179319530,13370,13370,13370,13370,1
20230912,142700,179306160,13370,13370,13370,13370,0
20230912,142600,179306160,13370,13370,13370,13370,0
20230912,142500,179306160,13370,13370,13370,13370,190
20230912,142400,176765860,13370,13370,13370,13370,0
20230912,142300,176765860,13370,13360,13370,13360,15
20230912,142200,176565450,13370,13370,13370,13370,2
20230912,142100,176538710,13370,13370,13370,13370,1
20230912,142000,176525340,13370,13370,13370,13370,0
20230912,141900,176525340,13370,13370,13370,13370,0
20230912,141800,176525340,13370,13370,13370,13370,2
20230912,141700,176498600,13360,13360,13360,13360,0
20230912,141600,176498600,13360,13360,13360,13360,2
20230912,141500,176471880,13360,13360,13360,13360,1
20230912,141400,176458520,13350,13350,13350,13350,259
20230912,141300,173000870,13350,13360,13360,13350,82
20230912,141200,171906160,13350,13350,13350,13350,0
20230912,141100,171906160,13350,13350,13350,13350,100
20230912,141000,170571160,13350,13350,13350,13350,0
20230912,140900,170571160,13350,13350,13350,13350,1
20230912,140800,170557810,13350,13350,13350,13350,0
20230912,140700,170557810,13350,13340,13350,13340,154
20230912,140600,168501920,13340,13340,13340,13340,0
20230912,140500,168501920,13340,13340,13340,13340,2
20230912,140400,168475240,13340,13340,13340,13340,3
20230912,140300,168435220,13340,13340,13340,13340,3
20230912,140200,168395200,13340,13340,13340,13340,3
20230912,140100,168355180,13340,13340,13340,13340,103
20230912,140000,166981160,13340,13350,13350,13340,708
20230912,135900,157530360,13350,13350,13350,13350,2
20230912,135800,157503660,13360,13360,13360,13360,810
20230912,135700,146682060,13370,13370,13370,13370,0
20230912,135600,146682060,13370,13370,13370,13370,0
20230912,135500,146682060,13370,13370,13370,13370,0
20230912,135400,146682060,13370,13370,13370,13370,67
20230912,135300,145786270,13370,13370,13370,13370,50
20230912,135200,145117770,13390,13390,13390,13390,0
20230912,135100,145117770,13390,13390,13390,13390,0
20230912,135000,145117770,13390,13390,13390,13390,0
20230912,134900,145117770,13390,13390,13390,13390,2
20230912,134800,145090990,13370,13370,13370,13370,0
20230912,134700,145090990,13370,13370,13370,13370,0
20230912,134600,145090990,13370,13370,13370,13370,0
20230912,134500,145090990,13370,13370,13370,13370,5
20230912,134400,145024140,13360,13360,13360,13360,0
20230912,134300,145024140,13360,13360,13360,13360,0
20230912,134200,145024140,13360,13360,13360,13360,0
20230912,134100,145024140,13360,13360,13360,13360,0
20230912,134000,145024140,13360,13360,13360,13360,0
20230912,133900,145024140,13360,13360,13360,13360,0
20230912,133800,145024140,13360,13360,13360,13360,10
20230912,133700,144890540,13360,13370,13370,13360,298
20230912,133600,140908180,13360,13370,13370,13360,187
20230912,133500,138409820,13400,13400,13400,13400,5
20230912,133400,138342820,13370,13370,13370,13370,0
20230912,133300,138342820,13370,13370,13370,13370,1
20230912,133200,138329450,13410,13410,13410,13410,0
20230912,133100,138329450,13410,13400,13410,13400,53
20230912,133000,137618830,13410,13410,13410,13410,0
20230912,132900,137618830,13410,13410,13410,13410,0
20230912,132800,137618830,13410,13410,13410,13410,0
20230912,132700,137618830,13410,13410,13410,13410,0
20230912,132600,137618830,13410,13410,13410,13410,1
20230912,132500,137605420,13410,13410,13410,13410,52
20230912,132400,136908100,13420,13420,13420,13420,0
20230912,132300,136908100,13420,13380,13420,13380,7
20230912,132200,136814230,13370,13370,13370,13370,0
20230912,132100,136814230,13370,13360,13370,13360,361
20230912,132000,131991260,13360,13360,13360,13360,141
20230912,131900,130107500,13360,13360,13360,13360,0
20230912,131800,130107500,13360,13360,13360,13360,0
20230912,131700,130107500,13360,13360,13360,13360,0
20230912,131600,130107500,13360,13360,13360,13360,0
20230912,131500,130107500,13360,13360,13360,13360,1
20230912,131400,130094140,13360,13360,13360,13360,0
20230912,131300,130094140,13360,13360,13360,13360,77
20230912,131200,129065420,13360,13360,13360,13360,1
20230912,131100,129052060,13360,13360,13360,13360,0
20230912,131000,129052060,13360,13360,13360,13360,0
20230912,130900,129052060,13360,13360,13360,13360,1
20230912,130800,129038700,13360,13360,13360,13360,14
20230912,130700,128851660,13380,13380,13380,13380,0
20230912,130600,128851660,13380,13380,13380,13380,31
20230912,130500,128436880,13390,13390,13390,13390,0
20230912,130400,128436880,13390,13390,13390,13390,0
20230912,130300,128436880,13390,13390,13390,13390,0
20230912,130200,128436880,13390,13390,13390,13390,0
20230912,130100,128436880,13390,13390,13390,13390,0
20230912,130000,128436880,13390,13390,13390,13390,6
20230912,125900,128356540,13390,13390,13390,13390,0
20230912,125800,128356540,13390,13390,13390,13390,0
20230912,125700,128356540,13390,13390,13390,13390,0
20230912,125600,128356540,13390,13390,13390,13390,0
20230912,125500,128356540,13390,13390,13390,13390,1
20230912,125400,128343150,13380,13380,13380,13380,198
20230912,125300,125693910,13380,13380,13380,13380,0
20230912,125200,125693910,13380,13380,13380,13380,0
20230912,125100,125693910,13380,13380,13380,13380,2
20230912,125000,125667150,13390,13390,13390,13390,0
20230912,124900,125667150,13390,13380,13390,13380,101
20230912,124800,124314770,13370,13370,13370,13370,1
20230912,124700,124301400,13370,13370,13370,13370,0
20230912,124600,124301400,13370,13370,13370,13370,0
20230912,124500,124301400,13370,13370,13370,13370,2
20230912,124400,124274660,13360,13360,13360,13360,0
20230912,124300,124274660,13360,13360,13360,13360,0
20230912,124200,124274660,13360,13360,13360,13360,0
20230912,124100,124274660,13360,13350,13360,13350,3
20230912,124000,124234590,13350,13350,13350,13350,0
20230912,123900,124234590,13350,13350,13350,13350,1
20230912,123800,124221240,13350,13350,13350,13350,0
20230912,123700,124221240,13350,13350,13350,13350,11
20230912,123600,124074390,13350,13350,13350,13350,0
20230912,123500,124074390,13350,13350,13350,13350,0
20230912,123400,124074390,13350,13350,13350,13350,0
20230912,123300,124074390,13350,13350,13350,13350,3
20230912,123200,124034340,13360,13370,13370,13350,166
20230912,123100,121815090,13360,13360,13360,13360,0
20230912,123000,121815090,13360,13360,13360,13360,0
20230912,122900,121815090,13360,13360,13360,13360,8
20230912,122800,121708210,13360,13360,13360,13360,1
20230912,122700,121694850,13360,13370,13370,13360,4
20230912,122600,121641380,13360,13360,13360,13360,0
20230912,122500,121641380,13360,13350,13360,13350,32
20230912,122400,121213980,13360,13360,13360,13360,0
20230912,122300,121213980,13360,13360,13360,13360,0
20230912,122200,121213980,13360,13360,13360,13360,0
20230912,122100,121213980,13360,13380,13380,13360,25
20230912,122000,120879670,13380,13380,13380,13380,0
20230912,121900,120879670,13380,13380,13380,13380,0
20230912,121800,120879670,13380,13380,13380,13380,10
20230912,121700,120745870,13420,13420,13420,13420,0
20230912,121600,120745870,13420,13420,13420,13420,0
20230912,121500,120745870,13420,13420,13420,13420,0
20230912,121400,120745870,13420,13420,13420,13420,0
20230912,121300,120745870,13420,13420,13420,13420,0
20230912,121200,120745870,13420,13420,13420,13420,0
20230912,121100,120745870,13420,13410,13420,13410,3
20230912,121000,120705630,13340,13340,13340,13340,0
20230912,120900,120705630,13340,13340,13340,13340,0
20230912,120800,120705630,13340,13340,13340,13340,0
20230912,120700,120705630,13340,13340,13340,13340,0
20230912,120600,120705630,13340,13340,13340,13340,52
20230912,120500,120011950,13370,13370,13370,13370,79
20230912,120400,118955720,13370,13380,13380,13370,20
20230912,120300,118688250,13370,13380,13380,13370,10
20230912,120200,118554530,13400,13400,13400,13400,0
20230912,120100,118554530,13400,13400,13400,13400,5
20230912,120000,118487530,13390,13390,13390,13390,0
20230912,115900,118487530,13390,13390,13390,13390,0
20230912,115800,118487530,13390,13390,13390,13390,2
20230912,115700,118460750,13380,13380,13380,13380,0
20230912,115600,118460750,13380,13380,13380,13380,0
20230912,115500,118460750,13380,13380,13380,13380,0
20230912,115400,118460750,13380,13380,13380,13380,0
20230912,115300,118460750,13380,13380,13380,13380,0
20230912,115200,118460750,13380,13380,13380,13380,0
20230912,115100,118460750,13380,13380,13380,13380,0
20230912,115000,118460750,13380,13380,13380,13380,1
20230912,114900,118447370,13380,13380,13380,13380,0
20230912,114800,118447370,13380,13380,13380,13380,0
20230912,114700,118447370,13380,13380,13380,13380,6
20230912,114600,118367090,13400,13400,13400,13400,0
20230912,114500,118367090,13400,13400,13400,13400,0
20230912,114400,118367090,13400,13400,13400,13400,0
20230912,114300,118367090,13400,13400,13400,13400,81
20230912,114200,117281690,13400,13350,13400,13340,575
20230912,114100,109608300,13370,13370,13370,13370,0
20230912,114000,109608300,13370,13370,13370,13370,0
20230912,113900,109608300,13370,13370,13370,13370,0
20230912,113800,109608300,13370,13370,13370,13370,10
20230912,113700,109474600,13400,13400,13400,13400,0
20230912,113600,109474600,13400,13400,13400,13400,0
20230912,113500,109474600,13400,13400,13400,13400,0
20230912,113400,109474600,13400,13400,13400,13400,0
20230912,113300,109474600,13400,13400,13400,13400,0
20230912,113200,109474600,13400,13400,13400,13400,0
20230912,113100,109474600,13400,13400,13400,13400,50
20230912,113000,108804600,13400,13420,13420,13400,5
20230912,112900,108737560,13430,13430,13430,13430,0
20230912,112800,108737560,13430,13430,13430,13430,0
20230912,112700,108737560,13430,13430,13430,13430,0
20230912,112600,108737560,13430,13430,13430,13430,0
20230912,112500,108737560,13430,13420,13430,13420,87
20230912,112400,107569300,13340,13340,13340,13340,0
20230912,112300,107569300,13340,13340,13340,13340,0
20230912,112200,107569300,13340,13340,13340,13340,0
20230912,112100,107569300,13340,13340,13340,13340,0
20230912,112000,107569300,13340,13340,13340,13340,0
20230912,111900,107569300,13340,13340,13340,13340,0
20230912,111800,107569300,13340,13340,13340,13340,0
20230912,111700,107569300,13340,13340,13340,13340,0
20230912,111600,107569300,13340,13400,13400,13340,163
20230912,111500,105390500,13380,13380,13380,13380,0
20230912,111400,105390500,13380,13380,13380,13380,0
20230912,111300,105390500,13380,13380,13380,13380,0
20230912,111200,105390500,13380,13370,13380,13370,237
20230912,111100,102219800,13360,13360,13360,13360,0
20230912,111000,102219800,13360,13360,13360,13360,0
20230912,110900,102219800,13360,13360,13360,13360,0
20230912,110800,102219800,13360,13360,13360,13360,0
20230912,110700,102219800,13360,13360,13360,13360,1
20230912,110600,102206440,13330,13330,13330,13330,0
20230912,110500,102206440,13330,13340,13340,13330,60
20230912,110400,101406590,13330,13330,13330,13330,13
20230912,110300,101233300,13330,13330,13330,13330,0
20230912,110200,101233300,13330,13330,13330,13330,0
20230912,110100,101233300,13330,13330,13330,13330,0
20230912,110000,101233300,13330,13350,13350,13330,260
20230912,105900,97766310,13360,13360,13360,13360,0
20230912,105800,97766310,13360,13350,13360,13350,264
20230912,105700,94241900,13340,13340,13340,13340,0
20230912,105600,94241900,13340,13340,13340,13340,0
20230912,105500,94241900,13340,13340,13340,13340,68
20230912,105400,93334780,13340,13340,13340,13340,0
20230912,105300,93334780,13340,13340,13340,13340,0
20230912,105200,93334780,13340,13340,13340,13340,0
20230912,105100,93334780,13340,13340,13340,13340,1
20230912,105000,93321440,13340,13340,13340,13340,0
20230912,104900,93321440,13340,13340,13340,13340,0
20230912,104800,93321440,13340,13340,13340,13340,55
20230912,104700,92587740,13340,13350,13350,13340,145
20230912,104600,90652340,13360,13360,13360,13360,1
20230912,104500,90638980,13360,13360,13360,13360,230
20230912,104400,87566180,13360,13360,13360,13360,1
20230912,104300,87552820,13360,13360,13360,13360,0
20230912,104200,87552820,13360,13360,13360,13360,1
20230912,104100,87539460,13360,13360,13360,13360,10
20230912,104000,87405860,13360,13360,13360,13360,0
20230912,103900,87405860,13360,13360,13360,13360,0
20230912,103800,87405860,13360,13360,13360,13360,0
20230912,103700,87405860,13360,13370,13370,13360,5
20230912,103600,87339020,13360,13360,13360,13360,0
20230912,103500,87339020,13360,13370,13370,13360,6
20230912,103400,87258820,13360,13380,13380,13360,110
20230912,103300,85787220,13360,13360,13360,13360,0
20230912,103200,85787220,13360,13360,13360,13360,50
20230912,103100,85119220,13320,13320,13320,13320,0
20230912,103000,85119220,13320,13320,13320,13320,20
20230912,102900,84852820,13300,13520,13520,13300,755
20230912,102800,74777750,13520,13520,13520,13520,0
20230912,102700,74777750,13520,13420,13520,13420,100
20230912,102600,73428020,13410,13410,13410,13410,1
20230912,102500,73414610,13410,13410,13410,13410,0
20230912,102400,73414610,13410,13420,13420,13410,61
20230912,102300,72596540,13410,13410,13410,13410,0
20230912,102200,72596540,13410,13460,13460,13410,27
20230912,102100,72233690,13460,13460,13460,13460,0
20230912,102000,72233690,13460,13460,13460,13460,0
20230912,101900,72233690,13460,13460,13460,13460,0
20230912,101800,72233690,13460,13460,13460,13460,1
20230912,101700,72220230,13420,13420,13420,13420,0
20230912,101600,72220230,13420,13460,13460,13420,30
20230912,101500,71817060,13470,13470,13470,13470,0
20230912,101400,71817060,13470,13480,13480,13470,47
20230912,101300,71183520,13480,13520,13520,13480,235
20230912,101200,68014280,13560,13560,13560,13560,0
20230912,101100,68014280,13560,13540,13560,13540,3
20230912,101000,67973630,13520,13520,13520,13520,1
20230912,100900,67960110,13530,13530,13530,13530,0
20230912,100800,67960110,13530,13530,13530,13530,0
20230912,100700,67960110,13530,13530,13530,13530,15
20230912,100600,67757160,13530,13530,13530,13530,0
20230912,100500,67757160,13530,13530,13530,13530,1
20230912,100400,67743630,13520,13520,13520,13520,0
20230912,100300,67743630,13520,13520,13520,13520,2
20230912,100200,67716590,13520,13520,13520,13520,5
20230912,100100,67648990,13530,13530,13530,13530,0
20230912,100000,67648990,13530,13530,13530,13530,1
20230912,095900,67635460,13520,13520,13520,13520,0
20230912,095800,67635460,13520,13520,13520,13520,9
20230912,095700,67513780,13520,13520,13520,13520,0
20230912,095600,67513780,13520,13520,13520,13520,0
20230912,095500,67513780,13520,13520,13520,13520,1
20230912,095400,67500260,13510,13510,13510,13510,1
20230912,095300,67486750,13520,13520,13520,13520,0
20230912,095200,67486750,13520,13520,13520,13520,15
20230912,095100,67283950,13540,13540,13540,13540,3
20230912,095000,67243330,13540,13540,13540,13540,0
20230912,094900,67243330,13540,13550,13550,13540,105
20230912,094800,65820690,13550,13550,13550,13550,6
20230912,094700,65739390,13570,13580,13580,13570,209
20230912,094600,62901200,13580,13580,13580,13580,0
20230912,094500,62901200,13580,13580,13580,13580,1
20230912,094400,62887620,13600,13600,13600,13600,16
20230912,094300,62670020,13600,13600,13600,13600,154
20230912,094200,60575620,13600,13600,13600,13600,0
20230912,094100,60575620,13600,13600,13600,13600,0
20230912,094000,60575620,13600,13600,13600,13600,0
20230912,093900,60575620,13600,13600,13600,13600,0
20230912,093800,60575620,13600,13640,13660,13600,22
20230912,093700,60275270,13650,13630,13650,13620,96
20230912,093600,58967030,13630,13630,13630,13630,0
20230912,093500,58967030,13630,13630,13630,13630,1
20230912,093400,58953400,13660,13660,13660,13660,1
20230912,093300,58939740,13660,13660,13660,13660,3
20230912,093200,58898760,13660,13660,13660,13660,48
20230912,093100,58243080,13650,13640,13650,13640,38
20230912,093000,57724390,13630,13630,13630,13630,0
20230912,092900,57724390,13630,13630,13630,13630,52
20230912,092800,57015630,13630,13630,13630,13630,1
20230912,092700,57002000,13650,13640,13650,13640,262
20230912,092600,53427690,13630,13630,13630,13630,66
20230912,092500,52528110,13620,13620,13620,13620,53
20230912,092400,51806250,13620,13610,13620,13610,65
20230912,092300,50921080,13620,13610,13620,13610,12
20230912,092200,50757650,13590,13590,13590,13590,351
20230912,092100,45987560,13590,13590,13590,13590,0
20230912,092000,45987560,13590,13600,13620,13590,42
20230912,091900,45416500,13610,13610,13610,13600,99
20230912,091800,44070080,13610,13630,13630,13600,63
20230912,091700,43211710,13630,13630,13630,13630,3
20230912,091600,43170820,13630,13630,13640,13630,54
20230912,091500,42434750,13630,13650,13650,13630,35
20230912,091400,41957020,13650,13650,13650,13650,71
20230912,091300,40987870,13650,13640,13650,13640,17
20230912,091200,40755920,13630,13600,13630,13600,24
20230912,091100,40429100,13630,13590,13630,13590,265
20230912,091000,36822490,13590,13590,13590,13590,3
20230912,090900,36781720,13580,13580,13580,13580,3
20230912,090800,36740980,13570,13560,13570,13560,301
20230912,090700,32659410,13600,13600,13600,13600,0
20230912,090600,32659410,13600,13540,13600,13540,781
20230912,090500,22049980,13550,13500,13550,13500,9
20230912,090400,21928080,13500,13500,13500,13500,100
20230912,090300,20578080,13480,13470,13480,13470,221
20230912,090200,17600000,13480,13480,13480,13480,5
20230912,090100,17532600,13480,13480,13480,13480,53
20230912,090000,16818160,13440,13300,13440,13300,1262