KissMeData/011560/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,185200,594153470,9090,9090,9090,9090,582
20230921,185100,594153470,9090,9090,9090,9090,0
20230921,185000,594153470,9090,9090,9090,9090,0
20230921,184900,594153470,9090,9090,9090,9090,0
20230921,184800,594153470,9090,9090,9090,9090,0
20230921,184700,594153470,9090,9090,9090,9090,0
20230921,184600,594153470,9090,9090,9090,9090,0
20230921,184500,594153470,9090,9090,9090,9090,0
20230921,184400,594153470,9090,9090,9090,9090,0
20230921,184300,594153470,9090,9090,9090,9090,0
20230921,184200,594153470,9090,9090,9090,9090,0
20230921,184100,594153470,9090,9090,9090,9090,0
20230921,184000,594153470,9090,9090,9090,9090,0
20230921,183900,594153470,9090,9090,9090,9090,0
20230921,183800,594153470,9090,9090,9090,9090,0
20230921,183700,594153470,9090,9090,9090,9090,0
20230921,183600,594153470,9090,9090,9090,9090,0
20230921,183500,594153470,9090,9090,9090,9090,0
20230921,183400,594153470,9090,9090,9090,9090,0
20230921,183300,594153470,9090,9090,9090,9090,0
20230921,183200,594153470,9090,9090,9090,9090,0
20230921,183100,594153470,9090,9090,9090,9090,0
20230921,183000,594153470,9090,9090,9090,9090,0
20230921,182900,594153470,9090,9090,9090,9090,0
20230921,182800,594153470,9090,9090,9090,9090,0
20230921,182700,594153470,9090,9090,9090,9090,0
20230921,182600,594153470,9090,9090,9090,9090,0
20230921,182500,594153470,9090,9090,9090,9090,0
20230921,182400,594153470,9090,9090,9090,9090,0
20230921,182300,594153470,9090,9090,9090,9090,0
20230921,182200,594153470,9090,9090,9090,9090,582
20230921,182100,594153470,9090,9090,9090,9090,0
20230921,182000,594153470,9090,9090,9090,9090,0
20230921,181900,594153470,9090,9090,9090,9090,0
20230921,181800,594153470,9090,9090,9090,9090,0
20230921,181700,594153470,9090,9090,9090,9090,0
20230921,181600,594153470,9090,9090,9090,9090,0
20230921,181500,594153470,9090,9090,9090,9090,0
20230921,181400,594153470,9090,9090,9090,9090,0
20230921,181300,594153470,9090,9090,9090,9090,0
20230921,181200,594153470,9090,9090,9090,9090,0
20230921,181100,594153470,9090,9090,9090,9090,0
20230921,181000,594153470,9090,9090,9090,9090,0
20230921,180900,594153470,9090,9090,9090,9090,0
20230921,180800,594153470,9090,9090,9090,9090,0
20230921,180700,594153470,9090,9090,9090,9090,0
20230921,180600,594153470,9090,9090,9090,9090,0
20230921,180500,594153470,9090,9090,9090,9090,0
20230921,180400,594153470,9090,9090,9090,9090,0
20230921,180300,594153470,9090,9090,9090,9090,0
20230921,180200,594153470,9090,9090,9090,9090,0
20230921,180100,594153470,9090,9090,9090,9090,0
20230921,180000,594153470,9090,9090,9090,9090,0
20230921,175900,594153470,9090,9090,9090,9090,0
20230921,175800,594153470,9090,9090,9090,9090,0
20230921,175700,594153470,9090,9090,9090,9090,0
20230921,175600,594153470,9090,9090,9090,9090,0
20230921,175500,594153470,9090,9090,9090,9090,0
20230921,175400,594153470,9090,9090,9090,9090,0
20230921,175300,594153470,9090,9090,9090,9090,0
20230921,175200,594153470,9090,9090,9090,9090,582
20230921,175100,594153470,9090,9090,9090,9090,0
20230921,175000,594153470,9090,9090,9090,9090,0
20230921,174900,594153470,9090,9090,9090,9090,0
20230921,174800,594153470,9090,9090,9090,9090,0
20230921,174700,594153470,9090,9090,9090,9090,0
20230921,174600,594153470,9090,9090,9090,9090,0
20230921,174500,594153470,9090,9090,9090,9090,0
20230921,174400,594153470,9090,9090,9090,9090,0
20230921,174300,594153470,9090,9090,9090,9090,0
20230921,174200,594153470,9090,9090,9090,9090,0
20230921,174100,594153470,9090,9090,9090,9090,0
20230921,174000,594153470,9090,9090,9090,9090,0
20230921,173900,594153470,9090,9090,9090,9090,0
20230921,173800,594153470,9090,9090,9090,9090,0
20230921,173700,594153470,9090,9090,9090,9090,0
20230921,173600,594153470,9090,9090,9090,9090,0
20230921,173500,594153470,9090,9090,9090,9090,0
20230921,173400,594153470,9090,9090,9090,9090,0
20230921,173300,594153470,9090,9090,9090,9090,0
20230921,173200,594153470,9090,9090,9090,9090,0
20230921,173100,594153470,9090,9090,9090,9090,0
20230921,173000,594153470,9090,9090,9090,9090,0
20230921,172900,594153470,9090,9090,9090,9090,0
20230921,172800,594153470,9090,9090,9090,9090,0
20230921,172700,594153470,9090,9090,9090,9090,0
20230921,172600,594153470,9090,9090,9090,9090,0
20230921,172500,594153470,9090,9090,9090,9090,0
20230921,172400,594153470,9090,9090,9090,9090,0
20230921,172300,594153470,9090,9090,9090,9090,0
20230921,172200,594153470,9090,9090,9090,9090,582
20230921,172100,594153470,9090,9090,9090,9090,0
20230921,172000,594153470,9090,9090,9090,9090,0
20230921,171900,594153470,9090,9090,9090,9090,0
20230921,171800,594153470,9090,9090,9090,9090,0
20230921,171700,594153470,9090,9090,9090,9090,0
20230921,171600,594153470,9090,9090,9090,9090,0
20230921,171500,594153470,9090,9090,9090,9090,0
20230921,171400,594153470,9090,9090,9090,9090,0
20230921,171300,594153470,9090,9090,9090,9090,0
20230921,171200,594153470,9090,9090,9090,9090,0
20230921,171100,594153470,9090,9090,9090,9090,0
20230921,171000,594153470,9090,9090,9090,9090,0
20230921,170900,594153470,9090,9090,9090,9090,0
20230921,170800,594153470,9090,9090,9090,9090,0
20230921,170700,594153470,9090,9090,9090,9090,0
20230921,170600,594153470,9090,9090,9090,9090,0
20230921,170500,594153470,9090,9090,9090,9090,0
20230921,170400,594153470,9090,9090,9090,9090,0
20230921,170300,594153470,9090,9090,9090,9090,0
20230921,170200,594153470,9090,9090,9090,9090,0
20230921,170100,594153470,9090,9090,9090,9090,0
20230921,170000,594153470,9090,9090,9090,9090,0
20230921,165900,594153470,9090,9090,9090,9090,0
20230921,165800,594153470,9090,9090,9090,9090,0
20230921,165700,594153470,9090,9090,9090,9090,0
20230921,165600,594153470,9090,9090,9090,9090,0
20230921,165500,594153470,9090,9090,9090,9090,0
20230921,165400,594153470,9090,9090,9090,9090,0
20230921,165300,594153470,9090,9090,9090,9090,0
20230921,165200,594153470,9090,9090,9090,9090,582
20230921,165100,594153470,9090,9090,9090,9090,0
20230921,165000,594153470,9090,9090,9090,9090,0
20230921,164900,594153470,9090,9090,9090,9090,0
20230921,164800,594153470,9090,9090,9090,9090,0
20230921,164700,594153470,9090,9090,9090,9090,0
20230921,164600,594153470,9090,9090,9090,9090,0
20230921,164500,594153470,9090,9090,9090,9090,0
20230921,164400,594153470,9090,9090,9090,9090,0
20230921,164300,594153470,9090,9090,9090,9090,0
20230921,164200,594153470,9090,9090,9090,9090,0
20230921,164100,594153470,9090,9090,9090,9090,0
20230921,164000,594153470,9090,9090,9090,9090,0
20230921,163900,594153470,9090,9090,9090,9090,0
20230921,163800,594153470,9090,9090,9090,9090,0
20230921,163700,594153470,9090,9090,9090,9090,0
20230921,163600,594153470,9090,9090,9090,9090,0
20230921,163500,594153470,9090,9090,9090,9090,0
20230921,163400,594153470,9090,9090,9090,9090,0
20230921,163300,594153470,9090,9090,9090,9090,0
20230921,163200,594153470,9090,9090,9090,9090,0
20230921,163100,594153470,9090,9090,9090,9090,0
20230921,163000,594153470,9090,9090,9090,9090,0
20230921,162900,594153470,9090,9090,9090,9090,0
20230921,162800,594153470,9090,9090,9090,9090,0
20230921,162700,594153470,9090,9090,9090,9090,0
20230921,162600,594153470,9090,9090,9090,9090,0
20230921,162500,594153470,9090,9090,9090,9090,0
20230921,162400,594153470,9090,9090,9090,9090,0
20230921,162300,594153470,9090,9090,9090,9090,0
20230921,162200,594153470,9090,9090,9090,9090,582
20230921,162100,594153470,9090,9090,9090,9090,0
20230921,162000,594153470,9090,9090,9090,9090,0
20230921,161900,594153470,9090,9090,9090,9090,0
20230921,161800,594153470,9090,9090,9090,9090,0
20230921,161700,594153470,9090,9090,9090,9090,0
20230921,161600,594153470,9090,9090,9090,9090,0
20230921,161500,594153470,9090,9090,9090,9090,0
20230921,161400,594153470,9090,9090,9090,9090,0
20230921,161300,594153470,9090,9090,9090,9090,0
20230921,161200,594153470,9090,9090,9090,9090,0
20230921,161100,594153470,9090,9090,9090,9090,0
20230921,161000,594153470,9090,9090,9090,9090,0
20230921,160900,594153470,9090,9090,9090,9090,0
20230921,160800,594153470,9090,9090,9090,9090,0
20230921,160700,594153470,9090,9090,9090,9090,0
20230921,160600,594153470,9090,9090,9090,9090,0
20230921,160500,594153470,9090,9090,9090,9090,0
20230921,160400,594153470,9090,9090,9090,9090,0
20230921,160300,594153470,9090,9090,9090,9090,0
20230921,160200,594153470,9090,9090,9090,9090,0
20230921,160100,594153470,9090,9090,9090,9090,0
20230921,160000,594153470,9090,9090,9090,9090,0
20230921,155900,594153470,9090,9090,9090,9090,0
20230921,155800,594153470,9090,9090,9090,9090,0
20230921,155700,594153470,9090,9090,9090,9090,0
20230921,155600,594153470,9090,9090,9090,9090,0
20230921,155500,594153470,9090,9090,9090,9090,0
20230921,155400,594153470,9090,9090,9090,9090,0
20230921,155300,594153470,9090,9090,9090,9090,0
20230921,155200,594153470,9090,9090,9090,9090,582
20230921,155100,594153470,9090,9090,9090,9090,0
20230921,155000,594153470,9090,9090,9090,9090,0
20230921,154900,594153470,9090,9090,9090,9090,0
20230921,154800,594153470,9090,9090,9090,9090,0
20230921,154700,594153470,9090,9090,9090,9090,0
20230921,154600,594153470,9090,9090,9090,9090,0
20230921,154500,594153470,9090,9090,9090,9090,0
20230921,154400,594153470,9090,9090,9090,9090,0
20230921,154300,594153470,9090,9090,9090,9090,0
20230921,154200,594153470,9090,9090,9090,9090,0
20230921,154100,594153470,9090,9090,9090,9090,0
20230921,154000,594153470,9090,9090,9090,9090,0
20230921,153900,594153470,9090,9090,9090,9090,0
20230921,153800,594153470,9090,9090,9090,9090,0
20230921,153700,594153470,9090,9090,9090,9090,0
20230921,153600,594153470,9090,9090,9090,9090,0
20230921,153500,594153470,9090,9090,9090,9090,0
20230921,153400,594153470,9090,9090,9090,9090,0
20230921,153300,594153470,9090,9090,9090,9090,0
20230921,153200,594153470,9090,9090,9090,9090,0
20230921,153100,594153470,9090,9090,9090,9090,0
20230921,153000,594153470,9090,9090,9090,9090,582
20230921,152900,588863090,9090,9090,9090,9090,0
20230921,152800,588863090,9090,9090,9090,9090,0
20230921,152700,588863090,9090,9090,9090,9090,0
20230921,152600,588863090,9090,9090,9090,9090,0
20230921,152500,588863090,9090,9090,9090,9090,0
20230921,152400,588863090,9090,9090,9090,9090,0
20230921,152300,588863090,9090,9090,9090,9090,0
20230921,152200,588863090,9090,9090,9090,9090,0
20230921,152100,588863090,9090,9090,9090,9090,0
20230921,152000,588863090,9090,9090,9090,9090,0
20230921,151900,588863090,9090,9070,9090,9070,34
20230921,151800,588554650,9070,9070,9070,9070,50
20230921,151700,588101150,9060,9070,9070,9060,136
20230921,151600,586868840,9070,9070,9070,9060,354
20230921,151500,583658980,9070,9070,9070,9070,1045
20230921,151400,574180830,9070,9070,9070,9070,265
20230921,151300,571777280,9070,9090,9090,9070,63
20230921,151200,571205810,9070,9070,9070,9070,0
20230921,151100,571205810,9070,9070,9070,9070,1
20230921,151000,571196740,9080,9090,9090,9080,76
20230921,150900,570506640,9080,9080,9090,9080,110
20230921,150800,569507760,9070,9070,9070,9070,200
20230921,150700,567693760,9070,9090,9090,9070,21
20230921,150600,567503270,9090,9090,9090,9070,302
20230921,150500,564764090,9080,9080,9080,9080,5
20230921,150400,564718690,9090,9090,9090,9090,1
20230921,150300,564709600,9070,9070,9070,9070,44
20230921,150200,564310520,9070,9070,9070,9070,1
20230921,150100,564301450,9090,9090,9090,9090,0
20230921,150000,564301450,9090,9090,9090,9090,1
20230921,145900,564292360,9080,9080,9080,9080,301
20230921,145800,561559280,9090,9090,9090,9090,10
20230921,145700,561468380,9090,9090,9090,9090,50
20230921,145600,561013880,9090,9090,9090,9090,0
20230921,145500,561013880,9090,9090,9090,9090,22
20230921,145400,560813900,9090,9090,9090,9090,80
20230921,145300,560086700,9090,9090,9090,9090,566
20230921,145200,554941760,9080,9080,9080,9080,57
20230921,145100,554424200,9080,9080,9080,9080,10
20230921,145000,554333400,9070,9080,9080,9070,60
20230921,144900,553789110,9080,9080,9080,9080,0
20230921,144800,553789110,9080,9080,9080,9080,200
20230921,144700,551973110,9080,9080,9080,9080,0
20230921,144600,551973110,9080,9080,9080,9080,500
20230921,144500,547433110,9080,9080,9080,9080,0
20230921,144400,547433110,9080,9080,9080,9080,0
20230921,144300,547433110,9080,9090,9090,9080,490
20230921,144200,542980450,9090,9090,9090,9090,1
20230921,144100,542971360,9090,9090,9090,9090,20
20230921,144000,542789560,9090,9090,9090,9090,0
20230921,143900,542789560,9090,9090,9090,9090,0
20230921,143800,542789560,9090,9100,9100,9090,38
20230921,143700,542443790,9100,9100,9100,9100,50
20230921,143600,541988790,9100,9100,9100,9100,30
20230921,143500,541715790,9100,9100,9100,9100,192
20230921,143400,539968590,9090,9090,9090,9090,200
20230921,143300,538150590,9090,9090,9090,9080,520
20230921,143200,533428280,9090,9090,9090,9090,21
20230921,143100,533237390,9080,9080,9080,9080,0
20230921,143000,533237390,9080,9080,9080,9080,64
20230921,142900,532656270,9080,9140,9140,9080,4758
20230921,142800,489398910,9140,9140,9140,9140,1
20230921,142700,489389770,9140,9140,9140,9140,8
20230921,142600,489316650,9140,9140,9140,9140,0
20230921,142500,489316650,9140,9140,9140,9140,1
20230921,142400,489307510,9100,9100,9100,9100,0
20230921,142300,489307510,9100,9100,9100,9100,14
20230921,142200,489180110,9100,9100,9100,9100,0
20230921,142100,489180110,9100,9100,9100,9100,0
20230921,142000,489180110,9100,9100,9100,9100,0
20230921,141900,489180110,9100,9100,9100,9100,80
20230921,141800,488452110,9130,9130,9130,9130,0
20230921,141700,488452110,9130,9130,9130,9130,0
20230921,141600,488452110,9130,9130,9130,9130,0
20230921,141500,488452110,9130,9130,9130,9130,0
20230921,141400,488452110,9130,9130,9130,9130,1
20230921,141300,488442980,9090,9090,9090,9090,0
20230921,141200,488442980,9090,9090,9090,9090,0
20230921,141100,488442980,9090,9100,9100,9090,88
20230921,141000,487642570,9090,9090,9090,9090,0
20230921,140900,487642570,9090,9090,9090,9090,0
20230921,140800,487642570,9090,9090,9090,9090,0
20230921,140700,487642570,9090,9110,9110,9090,273
20230921,140600,485159160,9100,9100,9100,9100,0
20230921,140500,485159160,9100,9100,9100,9100,0
20230921,140400,485159160,9100,9100,9100,9100,0
20230921,140300,485159160,9100,9100,9100,9100,0
20230921,140200,485159160,9100,9100,9100,9100,149
20230921,140100,483803260,9100,9100,9100,9100,0
20230921,140000,483803260,9100,9110,9110,9100,206
20230921,135900,481927240,9150,9150,9150,9150,1
20230921,135800,481918090,9110,9110,9110,9110,0
20230921,135700,481918090,9110,9110,9110,9110,1
20230921,135600,481908980,9110,9110,9110,9110,0
20230921,135500,481908980,9110,9110,9110,9110,0
20230921,135400,481908980,9110,9110,9110,9110,0
20230921,135300,481908980,9110,9110,9110,9110,1
20230921,135200,481899870,9110,9110,9110,9110,0
20230921,135100,481899870,9110,9130,9130,9110,340
20230921,135000,478799060,9140,9150,9150,9140,210
20230921,134900,476877630,9140,9140,9140,9140,0
20230921,134800,476877630,9140,9140,9140,9140,3
20230921,134700,476850210,9140,9140,9140,9140,0
20230921,134600,476850210,9140,9140,9140,9140,0
20230921,134500,476850210,9140,9140,9140,9140,0
20230921,134400,476850210,9140,9140,9140,9140,0
20230921,134300,476850210,9140,9140,9140,9140,0
20230921,134200,476850210,9140,9150,9150,9140,103
20230921,134100,475907770,9150,9150,9150,9150,0
20230921,134000,475907770,9150,9150,9150,9150,0
20230921,133900,475907770,9150,9150,9150,9150,20
20230921,133800,475724770,9140,9140,9140,9140,600
20230921,133700,470240770,9140,9140,9140,9140,7
20230921,133600,470176790,9140,9140,9140,9140,0
20230921,133500,470176790,9140,9140,9140,9140,0
20230921,133400,470176790,9140,9140,9140,9140,0
20230921,133300,470176790,9140,9140,9140,9140,99
20230921,133200,469271930,9140,9140,9140,9140,11
20230921,133100,469171390,9140,9140,9140,9140,0
20230921,133000,469171390,9140,9140,9140,9140,0
20230921,132900,469171390,9140,9110,9140,9110,53
20230921,132800,468688470,9110,9110,9110,9110,0
20230921,132700,468688470,9110,9110,9110,9110,0
20230921,132600,468688470,9110,9110,9110,9110,0
20230921,132500,468688470,9110,9110,9110,9110,0
20230921,132400,468688470,9110,9110,9110,9110,0
20230921,132300,468688470,9110,9110,9110,9110,1
20230921,132200,468679360,9120,9120,9120,9120,200
20230921,132100,466855360,9120,9120,9120,9120,0
20230921,132000,466855360,9120,9120,9120,9120,7
20230921,131900,466791520,9100,9100,9100,9100,2
20230921,131800,466773320,9090,9090,9090,9090,0
20230921,131700,466773320,9090,9090,9090,9090,0
20230921,131600,466773320,9090,9090,9090,9090,0
20230921,131500,466773320,9090,9090,9090,9090,231
20230921,131400,464673530,9120,9120,9120,9120,0
20230921,131300,464673530,9120,9120,9120,9120,0
20230921,131200,464673530,9120,9120,9120,9120,0
20230921,131100,464673530,9120,9120,9120,9120,21
20230921,131000,464482010,9090,9100,9100,9090,80
20230921,130900,463754800,9090,9090,9090,9090,0
20230921,130800,463754800,9090,9090,9090,9090,1282
20230921,130700,452101420,9100,9100,9100,9100,304
20230921,130600,449335020,9100,9100,9100,9100,812
20230921,130500,441945820,9110,9110,9110,9110,9
20230921,130400,441863830,9110,9120,9120,9110,362
20230921,130300,438563950,9130,9130,9130,9130,0
20230921,130200,438563950,9130,9130,9130,9130,5
20230921,130100,438518300,9130,9120,9130,9120,201
20230921,130000,436683860,9120,9110,9120,9110,32
20230921,125900,436392240,9110,9110,9110,9110,17
20230921,125800,436237370,9110,9110,9110,9110,8
20230921,125700,436164490,9110,9110,9110,9110,17
20230921,125600,436009620,9110,9110,9110,9100,118
20230921,125500,434934740,9110,9110,9110,9110,7
20230921,125400,434870970,9110,9110,9110,9110,0
20230921,125300,434870970,9110,9110,9110,9110,0
20230921,125200,434870970,9110,9110,9110,9110,0
20230921,125100,434870970,9110,9110,9110,9110,0
20230921,125000,434870970,9110,9110,9110,9110,387
20230921,124900,431345400,9120,9120,9120,9120,10
20230921,124800,431254200,9120,9120,9120,9120,0
20230921,124700,431254200,9120,9120,9120,9120,322
20230921,124600,428317560,9120,9120,9120,9120,0
20230921,124500,428317560,9120,9120,9120,9120,0
20230921,124400,428317560,9120,9120,9120,9120,228
20230921,124300,426238200,9120,9110,9120,9110,17
20230921,124200,426083170,9110,9110,9110,9110,374
20230921,124100,422676030,9100,9110,9110,9100,70
20230921,124000,422038380,9090,9090,9090,9090,0
20230921,123900,422038380,9090,9090,9090,9090,51
20230921,123800,421574790,9090,9100,9100,9090,113
20230921,123700,420547450,9110,9120,9120,9110,4
20230921,123600,420511000,9120,9120,9120,9120,10
20230921,123500,420419800,9120,9120,9120,9120,0
20230921,123400,420419800,9120,9120,9120,9120,6
20230921,123300,420365080,9120,9120,9120,9120,0
20230921,123200,420365080,9120,9100,9120,9100,2
20230921,123100,420346860,9090,9090,9090,9090,28
20230921,123000,420092340,9100,9100,9100,9100,241
20230921,122900,417899240,9100,9100,9100,9100,0
20230921,122800,417899240,9100,9100,9100,9100,0
20230921,122700,417899240,9100,9100,9100,9100,0
20230921,122600,417899240,9100,9100,9100,9100,0
20230921,122500,417899240,9100,9100,9100,9100,0
20230921,122400,417899240,9100,9120,9120,9100,225
20230921,122300,415849740,9120,9120,9120,9120,0
20230921,122200,415849740,9120,9120,9120,9120,21
20230921,122100,415658220,9120,9120,9120,9120,30
20230921,122000,415384620,9120,9120,9120,9120,0
20230921,121900,415384620,9120,9110,9120,9110,101
20230921,121800,414463510,9090,9090,9090,9090,0
20230921,121700,414463510,9090,9090,9090,9090,219
20230921,121600,412472800,9100,9100,9100,9100,0
20230921,121500,412472800,9100,9100,9100,9100,0
20230921,121400,412472800,9100,9100,9100,9100,80
20230921,121300,411744800,9100,9100,9100,9100,0
20230921,121200,411744800,9100,9110,9110,9100,384
20230921,121100,408250350,9100,9100,9100,9100,6
20230921,121000,408195750,9100,9100,9100,9100,0
20230921,120900,408195750,9100,9100,9100,9100,0
20230921,120800,408195750,9100,9100,9100,9100,20
20230921,120700,408013750,9110,9110,9110,9110,265
20230921,120600,405599600,9110,9110,9110,9110,0
20230921,120500,405599600,9110,9110,9110,9110,0
20230921,120400,405599600,9110,9110,9110,9110,0
20230921,120300,405599600,9110,9110,9110,9110,11
20230921,120200,405499390,9150,9150,9150,9150,0
20230921,120100,405499390,9150,9150,9150,9150,30
20230921,120000,405224890,9160,9160,9160,9160,20
20230921,115900,405041690,9170,9170,9170,9170,0
20230921,115800,405041690,9170,9130,9170,9100,452
20230921,115700,400913750,9100,9100,9100,9100,0
20230921,115600,400913750,9100,9100,9100,9100,0
20230921,115500,400913750,9100,9100,9100,9100,0
20230921,115400,400913750,9100,9100,9100,9100,0
20230921,115300,400913750,9100,9100,9100,9100,5
20230921,115200,400868250,9090,9090,9090,9090,0
20230921,115100,400868250,9090,9090,9090,9090,28
20230921,115000,400613730,9090,9090,9090,9090,0
20230921,114900,400613730,9090,9080,9090,9080,702
20230921,114800,394234180,9080,9090,9090,9080,168
20230921,114700,392707110,9070,9070,9070,9070,0
20230921,114600,392707110,9070,9070,9070,9070,50
20230921,114500,392253610,9070,9120,9120,9070,5674
20230921,114400,340665040,9120,9120,9120,9120,0
20230921,114300,340665040,9120,9120,9120,9120,0
20230921,114200,340665040,9120,9120,9120,9120,0
20230921,114100,340665040,9120,9150,9160,9120,26
20230921,114000,340427850,9160,9140,9160,9140,137
20230921,113900,339173630,9140,9140,9140,9140,0
20230921,113800,339173630,9140,9140,9140,9140,0
20230921,113700,339173630,9140,9140,9140,9140,0
20230921,113600,339173630,9140,9140,9140,9140,1
20230921,113500,339164490,9100,9110,9110,9100,100
20230921,113400,338254000,9110,9110,9110,9110,77
20230921,113300,337552530,9110,9140,9140,9110,323
20230921,113200,334609730,9110,9110,9110,9110,0
20230921,113100,334609730,9110,9110,9110,9110,10
20230921,113000,334518630,9110,9130,9130,9110,257
20230921,112900,332176750,9160,9130,9170,9120,366
20230921,112800,328823730,9120,9140,9150,9120,121
20230921,112700,327717190,9150,9130,9150,9130,600
20230921,112600,322230780,9110,9110,9110,9110,0
20230921,112500,322230780,9110,9110,9110,9110,1
20230921,112400,322221670,9120,9110,9120,9110,130
20230921,112300,321037170,9120,9110,9120,9110,5
20230921,112200,320991590,9120,9110,9120,9110,48
20230921,112100,320553910,9120,9110,9120,9110,14
20230921,112000,320426310,9110,9120,9120,9110,208
20230921,111900,318530500,9130,9130,9130,9130,25
20230921,111800,318302250,9120,9120,9120,9120,0
20230921,111700,318302250,9120,9120,9120,9120,1
20230921,111600,318293130,9120,9120,9120,9120,66
20230921,111500,317691210,9130,9130,9130,9130,0
20230921,111400,317691210,9130,9130,9130,9130,0
20230921,111300,317691210,9130,9130,9130,9130,19
20230921,111200,317517740,9130,9130,9130,9130,10
20230921,111100,317426440,9130,9140,9140,9130,4
20230921,111000,317389900,9140,9140,9140,9140,8
20230921,110900,317316780,9130,9130,9130,9130,7
20230921,110800,317252870,9130,9130,9130,9130,17
20230921,110700,317097660,9120,9120,9120,9120,3
20230921,110600,317070300,9120,9120,9120,9120,60
20230921,110500,316523100,9120,9130,9130,9120,31
20230921,110400,316240220,9120,9120,9120,9120,191
20230921,110300,314498300,9130,9130,9130,9130,201
20230921,110200,312663170,9100,9100,9100,9100,0
20230921,110100,312663170,9100,9100,9100,9100,215
20230921,110000,310706670,9130,9130,9130,9130,1
20230921,105900,310697540,9130,9130,9130,9130,2
20230921,105800,310679280,9100,9100,9100,9100,15
20230921,105700,310542780,9110,9110,9110,9110,100
20230921,105600,309631780,9120,9120,9120,9120,17
20230921,105500,309476740,9120,9120,9120,9120,41
20230921,105400,309102820,9110,9110,9110,9110,0
20230921,105300,309102820,9110,9110,9110,9110,0
20230921,105200,309102820,9110,9110,9110,9110,0
20230921,105100,309102820,9110,9110,9110,9110,0
20230921,105000,309102820,9110,9110,9110,9110,0
20230921,104900,309102820,9110,9110,9110,9100,106
20230921,104800,308137170,9130,9130,9130,9130,0
20230921,104700,308137170,9130,9110,9130,9110,2
20230921,104600,308118930,9130,9130,9130,9130,2
20230921,104500,308100670,9140,9140,9140,9140,0
20230921,104400,308100670,9140,9100,9140,9100,11
20230921,104300,308000530,9110,9110,9110,9110,19
20230921,104200,307827440,9100,9100,9100,9100,272
20230921,104100,305352240,9100,9100,9100,9090,37
20230921,104000,305015650,9100,9100,9100,9100,59
20230921,103900,304478750,9100,9100,9100,9100,18
20230921,103800,304314950,9100,9100,9100,9100,0
20230921,103700,304314950,9100,9100,9100,9100,246
20230921,103600,302076350,9100,9110,9110,9100,91
20230921,103500,301248050,9110,9110,9110,9100,124
20230921,103400,300118750,9110,9110,9110,9110,0
20230921,103300,300118750,9110,9110,9110,9110,395
20230921,103200,296520300,9110,9110,9110,9110,0
20230921,103100,296520300,9110,9110,9110,9110,16
20230921,103000,296374540,9110,9110,9110,9110,184
20230921,102900,294698300,9160,9160,9160,9160,0
20230921,102800,294698300,9160,9160,9160,9160,5
20230921,102700,294652500,9160,9160,9160,9160,1
20230921,102600,294643340,9110,9110,9110,9110,74
20230921,102500,293969200,9110,9120,9120,9110,109
20230921,102400,292976160,9120,9150,9150,9120,205
20230921,102300,291105660,9150,9150,9150,9150,0
20230921,102200,291105660,9150,9150,9150,9150,1
20230921,102100,291096510,9150,9150,9150,9150,0
20230921,102000,291096510,9150,9150,9150,9150,0
20230921,101900,291096510,9150,9150,9150,9150,2000
20230921,101800,272796510,9170,9170,9170,9170,10
20230921,101700,272704810,9150,9150,9150,9150,0
20230921,101600,272704810,9150,9130,9150,9130,2663
20230921,101500,248342500,9140,9140,9140,9140,0
20230921,101400,248342500,9140,9140,9140,9140,15
20230921,101300,248205400,9140,9140,9140,9140,12
20230921,101200,248095720,9130,9170,9170,9130,3
20230921,101100,248068290,9160,9150,9160,9150,212
20230921,101000,246126380,9150,9150,9150,9150,0
20230921,100900,246126380,9150,9150,9150,9150,0
20230921,100800,246126380,9150,9150,9150,9150,502
20230921,100700,241533080,9150,9150,9150,9150,13
20230921,100600,241414130,9150,9150,9150,9150,1
20230921,100500,241404980,9120,9120,9120,9120,0
20230921,100400,241404980,9120,9110,9120,9100,453
20230921,100300,237280860,9110,9110,9120,9110,322
20230921,100200,234347240,9110,9120,9120,9110,389
20230921,100100,230800070,9120,9130,9130,9120,239
20230921,100000,228620380,9120,9130,9130,9120,428
20230921,095900,224716730,9130,9130,9130,9130,96
20230921,095800,223840250,9130,9150,9160,9130,115
20230921,095700,222789060,9160,9160,9160,9160,15
20230921,095600,222651660,9160,9160,9160,9160,0
20230921,095500,222651660,9160,9160,9160,9160,4
20230921,095400,222615020,9160,9140,9160,9140,200
20230921,095300,220786980,9130,9130,9130,9130,100
20230921,095200,219873980,9130,9140,9140,9130,26
20230921,095100,219636510,9130,9130,9130,9130,0
20230921,095000,219636510,9130,9130,9130,9130,353
20230921,094900,216413620,9130,9130,9130,9130,69
20230921,094800,215783650,9130,9130,9130,9130,46
20230921,094700,215363670,9140,9130,9140,9120,104
20230921,094600,214414230,9130,9120,9130,9120,121
20230921,094500,213310090,9130,9120,9130,9120,48
20230921,094400,212872030,9110,9120,9120,9110,91
20230921,094300,212043010,9120,9170,9170,9120,57
20230921,094200,211522680,9190,9160,9190,9100,5803
20230921,094100,158607090,9190,9160,9190,9160,160
20230921,094000,157139690,9190,9180,9190,9160,1471
20230921,093900,143657650,9190,9180,9190,9180,242
20230921,093800,141436020,9180,9180,9180,9180,41
20230921,093700,141059640,9170,9170,9170,9170,127
20230921,093600,139895050,9190,9180,9190,9170,462
20230921,093500,135658290,9170,9200,9200,9170,429
20230921,093400,131719840,9200,9200,9200,9180,1655
20230921,093300,116522180,9200,9220,9220,9200,1360
20230921,093200,104005910,9210,9230,9240,9210,112
20230921,093100,102974130,9230,9230,9230,9230,3
20230921,093000,102946440,9220,9240,9240,9220,179
20230921,092900,101294800,9240,9240,9240,9240,76
20230921,092800,100592560,9240,9240,9240,9240,22
20230921,092700,100389280,9240,9240,9240,9240,56
20230921,092600,99871840,9240,9250,9250,9240,421
20230921,092500,95980800,9240,9230,9240,9230,114
20230921,092400,94928450,9220,9220,9220,9220,0
20230921,092300,94928450,9220,9220,9220,9220,0
20230921,092200,94928450,9220,9220,9220,9220,88
20230921,092100,94117090,9220,9220,9220,9220,165
20230921,092000,92595790,9220,9220,9220,9220,357
20230921,091900,89304250,9230,9220,9230,9220,4
20230921,091800,89267360,9220,9240,9250,9220,479
20230921,091700,84848170,9240,9240,9240,9240,20
20230921,091600,84663370,9240,9260,9260,9240,25
20230921,091500,84432310,9240,9220,9240,9220,981
20230921,091400,75380370,9200,9210,9210,9200,104
20230921,091300,74423550,9210,9200,9210,9190,196
20230921,091200,72620010,9190,9190,9190,9190,500
20230921,091100,68025010,9190,9190,9190,9190,177
20230921,091000,66398380,9190,9190,9190,9180,312
20230921,090900,63531300,9180,9200,9200,9180,674
20230921,090800,57337160,9200,9210,9220,9200,306
20230921,090700,54520880,9210,9220,9220,9190,139
20230921,090600,53241080,9210,9220,9220,9210,177
20230921,090500,51610410,9220,9200,9220,9200,31
20230921,090400,51324610,9200,9200,9200,9200,244
20230921,090300,49079810,9200,9220,9240,9180,1614
20230921,090200,34228480,9220,9210,9220,9210,358
20230921,090100,30928230,9220,9220,9220,9190,1717
20230921,090000,15128190,9220,9220,9250,9220,1437