KissMeData/042000/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191400,2043320990,13450,13450,13450,13450,3083
20230905,191300,2043320990,13450,13450,13450,13450,0
20230905,191200,2043320990,13450,13450,13450,13450,0
20230905,191100,2043320990,13450,13450,13450,13450,0
20230905,191000,2043320990,13450,13450,13450,13450,0
20230905,190900,2043320990,13450,13450,13450,13450,0
20230905,190800,2043320990,13450,13450,13450,13450,0
20230905,190700,2043320990,13450,13450,13450,13450,0
20230905,190600,2043320990,13450,13450,13450,13450,0
20230905,190500,2043320990,13450,13450,13450,13450,0
20230905,190400,2043320990,13450,13450,13450,13450,0
20230905,190300,2043320990,13450,13450,13450,13450,0
20230905,190200,2043320990,13450,13450,13450,13450,0
20230905,190100,2043320990,13450,13450,13450,13450,0
20230905,190000,2043320990,13450,13450,13450,13450,0
20230905,185900,2043320990,13450,13450,13450,13450,0
20230905,185800,2043320990,13450,13450,13450,13450,0
20230905,185700,2043320990,13450,13450,13450,13450,0
20230905,185600,2043320990,13450,13450,13450,13450,0
20230905,185500,2043320990,13450,13450,13450,13450,0
20230905,185400,2043320990,13450,13450,13450,13450,0
20230905,185300,2043320990,13450,13450,13450,13450,0
20230905,185200,2043320990,13450,13450,13450,13450,0
20230905,185100,2043320990,13450,13450,13450,13450,0
20230905,185000,2043320990,13450,13450,13450,13450,0
20230905,184900,2043320990,13450,13450,13450,13450,0
20230905,184800,2043320990,13450,13450,13450,13450,0
20230905,184700,2043320990,13450,13450,13450,13450,0
20230905,184600,2043320990,13450,13450,13450,13450,0
20230905,184500,2043320990,13450,13450,13450,13450,0
20230905,184400,2043320990,13450,13450,13450,13450,3083
20230905,184300,2043320990,13450,13450,13450,13450,0
20230905,184200,2043320990,13450,13450,13450,13450,0
20230905,184100,2043320990,13450,13450,13450,13450,0
20230905,184000,2043320990,13450,13450,13450,13450,0
20230905,183900,2043320990,13450,13450,13450,13450,0
20230905,183800,2043320990,13450,13450,13450,13450,0
20230905,183700,2043320990,13450,13450,13450,13450,0
20230905,183600,2043320990,13450,13450,13450,13450,0
20230905,183500,2043320990,13450,13450,13450,13450,0
20230905,183400,2043320990,13450,13450,13450,13450,0
20230905,183300,2043320990,13450,13450,13450,13450,0
20230905,183200,2043320990,13450,13450,13450,13450,0
20230905,183100,2043320990,13450,13450,13450,13450,0
20230905,183000,2043320990,13450,13450,13450,13450,0
20230905,182900,2043320990,13450,13450,13450,13450,0
20230905,182800,2043320990,13450,13450,13450,13450,0
20230905,182700,2043320990,13450,13450,13450,13450,0
20230905,182600,2043320990,13450,13450,13450,13450,0
20230905,182500,2043320990,13450,13450,13450,13450,0
20230905,182400,2043320990,13450,13450,13450,13450,0
20230905,182300,2043320990,13450,13450,13450,13450,0
20230905,182200,2043320990,13450,13450,13450,13450,0
20230905,182100,2043320990,13450,13450,13450,13450,0
20230905,182000,2043320990,13450,13450,13450,13450,0
20230905,181900,2043320990,13450,13450,13450,13450,0
20230905,181800,2043320990,13450,13450,13450,13450,0
20230905,181700,2043320990,13450,13450,13450,13450,0
20230905,181600,2043320990,13450,13450,13450,13450,0
20230905,181500,2043320990,13450,13450,13450,13450,0
20230905,181400,2043320990,13450,13450,13450,13450,3083
20230905,181300,2043320990,13450,13450,13450,13450,0
20230905,181200,2043320990,13450,13450,13450,13450,0
20230905,181100,2043320990,13450,13450,13450,13450,0
20230905,181000,2043320990,13450,13450,13450,13450,0
20230905,180900,2043320990,13450,13450,13450,13450,0
20230905,180800,2043320990,13450,13450,13450,13450,0
20230905,180700,2043320990,13450,13450,13450,13450,0
20230905,180600,2043320990,13450,13450,13450,13450,0
20230905,180500,2043320990,13450,13450,13450,13450,0
20230905,180400,2043320990,13450,13450,13450,13450,0
20230905,180300,2043320990,13450,13450,13450,13450,0
20230905,180200,2043320990,13450,13450,13450,13450,0
20230905,180100,2043320990,13450,13450,13450,13450,0
20230905,180000,2043320990,13450,13450,13450,13450,0
20230905,175900,2043320990,13450,13450,13450,13450,0
20230905,175800,2043320990,13450,13450,13450,13450,0
20230905,175700,2043320990,13450,13450,13450,13450,0
20230905,175600,2043320990,13450,13450,13450,13450,0
20230905,175500,2043320990,13450,13450,13450,13450,0
20230905,175400,2043320990,13450,13450,13450,13450,0
20230905,175300,2043320990,13450,13450,13450,13450,0
20230905,175200,2043320990,13450,13450,13450,13450,0
20230905,175100,2043320990,13450,13450,13450,13450,0
20230905,175000,2043320990,13450,13450,13450,13450,0
20230905,174900,2043320990,13450,13450,13450,13450,0
20230905,174800,2043320990,13450,13450,13450,13450,0
20230905,174700,2043320990,13450,13450,13450,13450,0
20230905,174600,2043320990,13450,13450,13450,13450,0
20230905,174500,2043320990,13450,13450,13450,13450,0
20230905,174400,2043320990,13450,13450,13450,13450,3083
20230905,174300,2043320990,13450,13450,13450,13450,0
20230905,174200,2043320990,13450,13450,13450,13450,0
20230905,174100,2043320990,13450,13450,13450,13450,0
20230905,174000,2043320990,13450,13450,13450,13450,0
20230905,173900,2043320990,13450,13450,13450,13450,0
20230905,173800,2043320990,13450,13450,13450,13450,0
20230905,173700,2043320990,13450,13450,13450,13450,0
20230905,173600,2043320990,13450,13450,13450,13450,0
20230905,173500,2043320990,13450,13450,13450,13450,0
20230905,173400,2043320990,13450,13450,13450,13450,0
20230905,173300,2043320990,13450,13450,13450,13450,0
20230905,173200,2043320990,13450,13450,13450,13450,0
20230905,173100,2043320990,13450,13450,13450,13450,0
20230905,173000,2043320990,13450,13450,13450,13450,0
20230905,172900,2043320990,13450,13450,13450,13450,0
20230905,172800,2043320990,13450,13450,13450,13450,0
20230905,172700,2043320990,13450,13450,13450,13450,0
20230905,172600,2043320990,13450,13450,13450,13450,0
20230905,172500,2043320990,13450,13450,13450,13450,0
20230905,172400,2043320990,13450,13450,13450,13450,0
20230905,172300,2043320990,13450,13450,13450,13450,0
20230905,172200,2043320990,13450,13450,13450,13450,0
20230905,172100,2043320990,13450,13450,13450,13450,0
20230905,172000,2043320990,13450,13450,13450,13450,0
20230905,171900,2043320990,13450,13450,13450,13450,0
20230905,171800,2043320990,13450,13450,13450,13450,0
20230905,171700,2043320990,13450,13450,13450,13450,0
20230905,171600,2043320990,13450,13450,13450,13450,0
20230905,171500,2043320990,13450,13450,13450,13450,0
20230905,171400,2043320990,13450,13450,13450,13450,3083
20230905,171300,2043320990,13450,13450,13450,13450,0
20230905,171200,2043320990,13450,13450,13450,13450,0
20230905,171100,2043320990,13450,13450,13450,13450,0
20230905,171000,2043320990,13450,13450,13450,13450,0
20230905,170900,2043320990,13450,13450,13450,13450,0
20230905,170800,2043320990,13450,13450,13450,13450,0
20230905,170700,2043320990,13450,13450,13450,13450,0
20230905,170600,2043320990,13450,13450,13450,13450,0
20230905,170500,2043320990,13450,13450,13450,13450,0
20230905,170400,2043320990,13450,13450,13450,13450,0
20230905,170300,2043320990,13450,13450,13450,13450,0
20230905,170200,2043320990,13450,13450,13450,13450,0
20230905,170100,2043320990,13450,13450,13450,13450,0
20230905,170000,2043320990,13450,13450,13450,13450,0
20230905,165900,2043320990,13450,13450,13450,13450,0
20230905,165800,2043320990,13450,13450,13450,13450,0
20230905,165700,2043320990,13450,13450,13450,13450,0
20230905,165600,2043320990,13450,13450,13450,13450,0
20230905,165500,2043320990,13450,13450,13450,13450,0
20230905,165400,2043320990,13450,13450,13450,13450,0
20230905,165300,2043320990,13450,13450,13450,13450,0
20230905,165200,2043320990,13450,13450,13450,13450,0
20230905,165100,2043320990,13450,13450,13450,13450,0
20230905,165000,2043320990,13450,13450,13450,13450,0
20230905,164900,2043320990,13450,13450,13450,13450,0
20230905,164800,2043320990,13450,13450,13450,13450,0
20230905,164700,2043320990,13450,13450,13450,13450,0
20230905,164600,2043320990,13450,13450,13450,13450,0
20230905,164500,2043320990,13450,13450,13450,13450,0
20230905,164400,2043320990,13450,13450,13450,13450,3083
20230905,164300,2043320990,13450,13450,13450,13450,0
20230905,164200,2043320990,13450,13450,13450,13450,0
20230905,164100,2043320990,13450,13450,13450,13450,0
20230905,164000,2043320990,13450,13450,13450,13450,0
20230905,163900,2043320990,13450,13450,13450,13450,0
20230905,163800,2043320990,13450,13450,13450,13450,0
20230905,163700,2043320990,13450,13450,13450,13450,0
20230905,163600,2043320990,13450,13450,13450,13450,0
20230905,163500,2043320990,13450,13450,13450,13450,0
20230905,163400,2043320990,13450,13450,13450,13450,0
20230905,163300,2043320990,13450,13450,13450,13450,0
20230905,163200,2043320990,13450,13450,13450,13450,0
20230905,163100,2043320990,13450,13450,13450,13450,0
20230905,163000,2043320990,13450,13450,13450,13450,0
20230905,162900,2043320990,13450,13450,13450,13450,0
20230905,162800,2043320990,13450,13450,13450,13450,0
20230905,162700,2043320990,13450,13450,13450,13450,0
20230905,162600,2043320990,13450,13450,13450,13450,0
20230905,162500,2043320990,13450,13450,13450,13450,0
20230905,162400,2043320990,13450,13450,13450,13450,0
20230905,162300,2043320990,13450,13450,13450,13450,0
20230905,162200,2043320990,13450,13450,13450,13450,0
20230905,162100,2043320990,13450,13450,13450,13450,0
20230905,162000,2043320990,13450,13450,13450,13450,0
20230905,161900,2043320990,13450,13450,13450,13450,0
20230905,161800,2043320990,13450,13450,13450,13450,0
20230905,161700,2043320990,13450,13450,13450,13450,0
20230905,161600,2043320990,13450,13450,13450,13450,0
20230905,161500,2043320990,13450,13450,13450,13450,0
20230905,161400,2043320990,13450,13450,13450,13450,3083
20230905,161300,2043320990,13450,13450,13450,13450,0
20230905,161200,2043320990,13450,13450,13450,13450,0
20230905,161100,2043320990,13450,13450,13450,13450,0
20230905,161000,2043320990,13450,13450,13450,13450,0
20230905,160900,2043320990,13450,13450,13450,13450,0
20230905,160800,2043320990,13450,13450,13450,13450,0
20230905,160700,2043320990,13450,13450,13450,13450,0
20230905,160600,2043320990,13450,13450,13450,13450,0
20230905,160500,2043320990,13450,13450,13450,13450,0
20230905,160400,2043320990,13450,13450,13450,13450,0
20230905,160300,2043320990,13450,13450,13450,13450,0
20230905,160200,2043320990,13450,13450,13450,13450,0
20230905,160100,2043320990,13450,13450,13450,13450,0
20230905,160000,2043320990,13450,13450,13450,13450,0
20230905,155900,2043320990,13450,13450,13450,13450,0
20230905,155800,2043320990,13450,13450,13450,13450,0
20230905,155700,2043320990,13450,13450,13450,13450,0
20230905,155600,2043320990,13450,13450,13450,13450,0
20230905,155500,2043320990,13450,13450,13450,13450,0
20230905,155400,2043320990,13450,13450,13450,13450,0
20230905,155300,2043320990,13450,13450,13450,13450,0
20230905,155200,2043320990,13450,13450,13450,13450,0
20230905,155100,2043320990,13450,13450,13450,13450,0
20230905,155000,2043320990,13450,13450,13450,13450,0
20230905,154900,2043320990,13450,13450,13450,13450,0
20230905,154800,2043320990,13450,13450,13450,13450,0
20230905,154700,2043320990,13450,13450,13450,13450,0
20230905,154600,2043320990,13450,13450,13450,13450,0
20230905,154500,2043320990,13450,13450,13450,13450,0
20230905,154400,2043320990,13450,13450,13450,13450,3083
20230905,154300,2043320990,13450,13450,13450,13450,0
20230905,154200,2043320990,13450,13450,13450,13450,0
20230905,154100,2043320990,13450,13450,13450,13450,0
20230905,154000,2043320990,13450,13450,13450,13450,0
20230905,153900,2043320990,13450,13450,13450,13450,0
20230905,153800,2043320990,13450,13450,13450,13450,0
20230905,153700,2043320990,13450,13450,13450,13450,0
20230905,153600,2043320990,13450,13450,13450,13450,0
20230905,153500,2043320990,13450,13450,13450,13450,0
20230905,153400,2043320990,13450,13450,13450,13450,0
20230905,153300,2043320990,13450,13450,13450,13450,0
20230905,153200,2043320990,13450,13450,13450,13450,0
20230905,153100,2043320990,13450,13450,13450,13450,0
20230905,153000,2043320990,13450,13450,13450,13450,3083
20230905,152900,2001854640,13480,13480,13480,13480,0
20230905,152800,2001854640,13480,13480,13480,13480,0
20230905,152700,2001854640,13480,13480,13480,13480,0
20230905,152600,2001854640,13480,13480,13480,13480,0
20230905,152500,2001854640,13480,13480,13480,13480,0
20230905,152400,2001854640,13480,13480,13480,13480,0
20230905,152300,2001854640,13480,13480,13480,13480,0
20230905,152200,2001854640,13480,13480,13480,13480,0
20230905,152100,2001854640,13480,13480,13480,13480,0
20230905,152000,2001854640,13480,13480,13480,13480,0
20230905,151900,2001854640,13480,13480,13480,13450,72
20230905,151800,2000885970,13480,13430,13480,13430,545
20230905,151700,1993563570,13430,13460,13460,13420,1647
20230905,151600,1971447720,13470,13450,13470,13430,3242
20230905,151500,1927884650,13470,13450,13470,13450,81
20230905,151400,1926794100,13470,13480,13480,13450,808
20230905,151300,1915919450,13480,13490,13490,13480,81
20230905,151200,1914827500,13490,13460,13490,13450,893
20230905,151100,1902794470,13460,13470,13480,13460,1974
20230905,151000,1876210680,13480,13510,13510,13470,5357
20230905,150900,1803959980,13520,13510,13520,13510,230
20230905,150800,1800851850,13510,13520,13520,13510,111
20230905,150700,1799351230,13510,13510,13510,13510,558
20230905,150600,1791812650,13510,13510,13520,13510,198
20230905,150500,1789137660,13520,13520,13520,13510,235
20230905,150400,1785962070,13520,13520,13530,13520,484
20230905,150300,1779418380,13520,13530,13530,13520,46
20230905,150200,1778796450,13530,13530,13540,13520,157
20230905,150100,1776673440,13530,13530,13540,13520,319
20230905,150000,1772358740,13530,13530,13540,13530,89
20230905,145900,1771154260,13540,13540,13540,13540,50
20230905,145800,1770477260,13540,13540,13540,13540,0
20230905,145700,1770477260,13540,13530,13540,13530,412
20230905,145600,1764902880,13530,13530,13530,13530,254
20230905,145500,1761466260,13540,13540,13550,13540,533
20230905,145400,1754249340,13540,13540,13550,13540,300
20230905,145300,1750187310,13540,13540,13540,13540,2
20230905,145200,1750160230,13540,13550,13550,13540,61
20230905,145100,1749334280,13550,13540,13550,13540,35
20230905,145000,1748860150,13540,13540,13540,13540,141
20230905,144900,1746951010,13540,13540,13540,13540,44
20230905,144800,1746355250,13550,13540,13550,13540,6
20230905,144700,1746274000,13540,13520,13540,13520,536
20230905,144600,1739020810,13520,13520,13520,13510,637
20230905,144500,1730409170,13510,13520,13520,13510,48
20230905,144400,1729760640,13520,13520,13520,13510,8
20230905,144300,1729652500,13520,13510,13520,13510,58
20230905,144200,1728868720,13510,13500,13510,13500,371
20230905,144100,1723860210,13500,13500,13500,13500,441
20230905,144000,1717906710,13500,13510,13510,13500,425
20230905,143900,1712165960,13510,13520,13520,13510,17
20230905,143800,1711936270,13520,13520,13520,13520,0
20230905,143700,1711936270,13520,13510,13520,13510,94
20230905,143600,1710666320,13500,13500,13500,13500,19
20230905,143500,1710409820,13500,13490,13500,13480,621
20230905,143400,1702036480,13490,13480,13490,13480,3
20230905,143300,1701996030,13480,13480,13480,13480,299
20230905,143200,1697965510,13480,13480,13480,13480,31
20230905,143100,1697547630,13470,13500,13500,13470,41
20230905,143000,1696994810,13500,13500,13500,13500,52
20230905,142900,1696292810,13500,13500,13500,13500,17
20230905,142800,1696063310,13500,13500,13500,13500,0
20230905,142700,1696063310,13500,13490,13500,13470,35
20230905,142600,1695591790,13490,13520,13520,13490,80
20230905,142500,1694512560,13490,13490,13490,13490,0
20230905,142400,1694512560,13490,13510,13510,13490,208
20230905,142300,1691704500,13490,13470,13490,13470,777
20230905,142200,1681225600,13470,13460,13470,13460,275
20230905,142100,1677521490,13460,13480,13480,13460,13
20230905,142000,1677346490,13450,13480,13480,13450,1764
20230905,141900,1653610860,13480,13490,13490,13480,32
20230905,141800,1653179490,13480,13490,13490,13480,144
20230905,141700,1651237730,13480,13470,13480,13460,211
20230905,141600,1648394950,13460,13480,13480,13460,61
20230905,141500,1647573870,13460,13470,13490,13460,597
20230905,141400,1639534490,13490,13490,13490,13480,293
20230905,141300,1635583940,13510,13510,13510,13500,23
20230905,141200,1635273360,13510,13510,13510,13510,72
20230905,141100,1634300640,13510,13500,13510,13470,86
20230905,141000,1633139190,13500,13520,13520,13500,15
20230905,140900,1632936570,13520,13520,13520,13520,10
20230905,140800,1632801370,13530,13540,13540,13470,1347
20230905,140700,1614650510,13510,13510,13510,13510,93
20230905,140600,1613394080,13510,13490,13510,13490,489
20230905,140500,1606791340,13500,13480,13500,13460,384
20230905,140400,1601622180,13490,13490,13490,13490,2
20230905,140300,1601595200,13460,13470,13470,13460,310
20230905,140200,1597420230,13470,13490,13490,13470,200
20230905,140100,1594723620,13500,13500,13500,13500,50
20230905,140000,1594048620,13490,13500,13500,13490,21
20230905,135900,1593765150,13490,13490,13490,13490,200
20230905,135800,1591067150,13500,13490,13500,13480,1100
20230905,135700,1576234540,13490,13490,13490,13480,328
20230905,135600,1571813040,13490,13490,13490,13490,78
20230905,135500,1570760820,13480,13480,13480,13480,0
20230905,135400,1570760820,13480,13480,13490,13480,133
20230905,135300,1568967970,13480,13500,13500,13480,1077
20230905,135200,1554444690,13490,13490,13490,13490,66
20230905,135100,1553554350,13500,13480,13500,13480,8
20230905,135000,1553446490,13480,13500,13510,13480,345
20230905,134900,1548792030,13500,13500,13500,13490,8
20230905,134800,1548684090,13490,13490,13490,13490,0
20230905,134700,1548684090,13490,13490,13490,13490,134
20230905,134600,1546876430,13500,13500,13500,13500,2
20230905,134500,1546849430,13500,13550,13550,13500,204
20230905,134400,1544095280,13520,13500,13520,13500,14
20230905,134300,1543906160,13500,13540,13550,13500,139
20230905,134200,1542024230,13530,13510,13530,13500,404
20230905,134100,1536567000,13520,13520,13520,13520,2
20230905,134000,1536539960,13530,13530,13530,13530,1
20230905,133900,1536526430,13540,13520,13540,13520,457
20230905,133800,1530339080,13500,13490,13500,13490,317
20230905,133700,1526062700,13490,13470,13490,13470,530
20230905,133600,1518921280,13480,13470,13480,13460,891
20230905,133500,1506918050,13460,13460,13460,13460,270
20230905,133400,1503283850,13450,13460,13460,13450,29
20230905,133300,1502893700,13460,13460,13460,13460,41
20230905,133200,1502341840,13460,13470,13470,13460,364
20230905,133100,1497441760,13480,13460,13480,13460,60
20230905,133000,1496633120,13460,13480,13480,13460,864
20230905,132900,1484999350,13490,13490,13490,13490,64
20230905,132800,1484135990,13500,13500,13500,13500,1
20230905,132700,1484122490,13460,13480,13500,13460,205
20230905,132600,1481359420,13480,13480,13480,13480,0
20230905,132500,1481359420,13480,13480,13480,13480,1
20230905,132400,1481345940,13460,13470,13470,13460,19
20230905,132300,1481090100,13490,13490,13490,13490,41
20230905,132200,1480537010,13490,13460,13490,13460,21
20230905,132100,1480254320,13460,13520,13530,13460,342
20230905,132000,1475649730,13510,13490,13510,13490,331
20230905,131900,1471181420,13500,13480,13530,13480,334
20230905,131800,1466670670,13480,13480,13480,13470,13
20230905,131700,1466495470,13470,13470,13470,13470,286
20230905,131600,1462643050,13460,13480,13480,13460,19
20230905,131500,1462387210,13450,13450,13460,13450,40
20230905,131400,1461849130,13450,13460,13470,13450,772
20230905,131300,1451456540,13470,13470,13480,13470,616
20230905,131200,1443158870,13460,13450,13470,13450,436
20230905,131100,1437290810,13450,13450,13450,13450,157
20230905,131000,1435179160,13450,13450,13450,13450,379
20230905,130900,1430081610,13460,13460,13460,13450,1187
20230905,130800,1414106440,13470,13480,13480,13470,514
20230905,130700,1407182800,13470,13470,13470,13470,0
20230905,130600,1407182800,13470,13480,13480,13470,210
20230905,130500,1404352110,13480,13490,13490,13460,930
20230905,130400,1391816750,13490,13490,13500,13490,71
20230905,130300,1390858950,13500,13500,13500,13480,323
20230905,130200,1386503300,13510,13510,13510,13510,1
20230905,130100,1386489790,13480,13510,13510,13480,653
20230905,130000,1377679050,13510,13510,13510,13510,1
20230905,125900,1377665540,13510,13520,13520,13510,6
20230905,125800,1377584470,13500,13510,13510,13500,232
20230905,125700,1374451960,13500,13500,13510,13500,256
20230905,125600,1370995760,13510,13520,13520,13510,299
20230905,125500,1366955160,13520,13520,13520,13520,11
20230905,125400,1366806440,13510,13510,13510,13510,15
20230905,125300,1366603790,13540,13530,13540,13500,819
20230905,125200,1355541490,13550,13550,13550,13550,0
20230905,125100,1355541490,13550,13550,13550,13550,1
20230905,125000,1355527940,13540,13540,13540,13540,11
20230905,124900,1355379000,13550,13550,13550,13550,0
20230905,124800,1355379000,13550,13530,13550,13510,301
20230905,124700,1351308680,13550,13530,13560,13530,4
20230905,124600,1351254510,13530,13510,13560,13510,4
20230905,124500,1351200400,13500,13520,13520,13500,350
20230905,124400,1346475090,13560,13560,13560,13500,2605
20230905,124300,1311287240,13630,13560,13630,13540,317
20230905,124200,1306986360,13630,13630,13630,13630,1
20230905,124100,1306972730,13560,13600,13600,13560,360
20230905,124000,1302089440,13610,13640,13640,13610,24
20230905,123900,1301762240,13640,13580,13640,13580,226
20230905,123800,1298693100,13650,13650,13650,13650,200
20230905,123700,1295963100,13650,13650,13650,13650,0
20230905,123600,1295963100,13650,13590,13650,13590,503
20230905,123500,1289117390,13590,13570,13590,13560,159
20230905,123400,1286959910,13570,13540,13570,13540,257
20230905,123300,1283477090,13550,13490,13550,13480,162
20230905,123200,1281287940,13480,13530,13530,13480,266
20230905,123100,1277699520,13540,13550,13550,13540,102
20230905,123000,1276317430,13550,13490,13550,13480,343
20230905,122900,1271676530,13460,13460,13500,13450,407
20230905,122800,1266200550,13460,13480,13500,13460,770
20230905,122700,1255830430,13500,13540,13540,13470,9635
20230905,122600,1125674560,13560,13560,13560,13560,11
20230905,122500,1125525400,13530,13540,13560,13530,250
20230905,122400,1122140450,13550,13560,13560,13550,14
20230905,122300,1121950730,13550,13550,13560,13550,232
20230905,122200,1118807120,13550,13550,13550,13540,212
20230905,122100,1115934550,13530,13540,13540,13530,57
20230905,122000,1115163240,13550,13540,13550,13540,288
20230905,121900,1111263710,13540,13550,13550,13540,185
20230905,121800,1108758730,13550,13550,13550,13550,15
20230905,121700,1108555480,13550,13550,13560,13550,80
20230905,121600,1107471250,13550,13550,13560,13550,3
20230905,121500,1107430590,13570,13570,13570,13550,125
20230905,121400,1105734380,13600,13600,13600,13540,414
20230905,121300,1100122510,13540,13540,13540,13540,5
20230905,121200,1100054810,13540,13570,13600,13540,2207
20230905,121100,1070135490,13580,13630,13630,13580,103
20230905,121000,1068735750,13630,13590,13630,13590,61
20230905,120900,1067906720,13590,13590,13590,13590,0
20230905,120800,1067906720,13590,13580,13590,13570,648
20230905,120700,1059105950,13570,13570,13570,13570,72
20230905,120600,1058128910,13590,13560,13590,13560,32
20230905,120500,1057694550,13560,13560,13560,13560,3
20230905,120400,1057653870,13560,13570,13570,13560,860
20230905,120300,1045990100,13570,13580,13580,13570,48
20230905,120200,1045338720,13580,13570,13580,13570,112
20230905,120100,1043817990,13570,13570,13570,13570,18
20230905,120000,1043573730,13570,13570,13570,13570,2
20230905,115900,1043546590,13570,13570,13570,13570,634
20230905,115800,1034943210,13570,13570,13570,13570,460
20230905,115700,1028701010,13570,13570,13600,13570,546
20230905,115600,1021291760,13600,13570,13600,13570,19
20230905,115500,1021033900,13570,13610,13630,13570,3640
20230905,115400,971516450,13610,13630,13630,13610,56
20230905,115300,970754270,13610,13630,13630,13610,186
20230905,115200,968221260,13630,13630,13630,13630,169
20230905,115100,965917790,13630,13630,13630,13620,497
20230905,115000,959146460,13630,13630,13630,13630,0
20230905,114900,959146460,13630,13630,13630,13630,229
20230905,114800,956025190,13650,13650,13650,13650,0
20230905,114700,956025190,13650,13650,13650,13650,239
20230905,114600,952762840,13650,13640,13650,13640,307
20230905,114500,948575290,13630,13640,13640,13630,7
20230905,114400,948479870,13640,13640,13640,13640,75
20230905,114300,947456870,13620,13630,13630,13620,342
20230905,114200,942798240,13630,13620,13630,13620,2
20230905,114100,942770990,13620,13630,13630,13620,93
20230905,114000,941503820,13620,13620,13640,13620,502
20230905,113900,934663860,13620,13640,13640,13620,225
20230905,113800,931597890,13640,13640,13640,13640,2
20230905,113700,931570610,13640,13640,13640,13640,0
20230905,113600,931570610,13640,13640,13640,13640,8
20230905,113500,931461490,13630,13630,13630,13630,1
20230905,113400,931447860,13630,13640,13640,13630,8
20230905,113300,931338770,13640,13640,13640,13640,0
20230905,113200,931338770,13640,13630,13640,13630,66
20230905,113100,930438580,13630,13630,13630,13630,82
20230905,113000,929320920,13620,13620,13630,13620,182
20230905,112900,926840300,13620,13620,13630,13620,648
20230905,112800,918009500,13620,13620,13620,13620,8
20230905,112700,917900540,13630,13630,13630,13630,23
20230905,112600,917587050,13620,13630,13630,13620,202
20230905,112500,914833880,13630,13630,13630,13630,384
20230905,112400,909599960,13630,13650,13650,13630,318
20230905,112300,905264260,13650,13670,13670,13650,267
20230905,112200,901619410,13670,13670,13680,13670,168
20230905,112100,899322840,13680,13680,13680,13680,50
20230905,112000,898638840,13680,13670,13680,13670,290
20230905,111900,894674530,13660,13660,13660,13650,21
20230905,111800,894387770,13640,13660,13670,13640,583
20230905,111700,886432450,13650,13660,13670,13650,23
20230905,111600,886118420,13650,13670,13670,13650,478
20230905,111500,879592950,13670,13660,13670,13660,239
20230905,111400,876328110,13660,13670,13670,13660,259
20230905,111300,872789680,13680,13690,13690,13680,6
20230905,111200,872707590,13690,13690,13690,13690,5
20230905,111100,872639140,13690,13690,13690,13690,13
20230905,111000,872461170,13690,13690,13690,13690,227
20230905,110900,869353540,13700,13680,13700,13680,4
20230905,110800,869298800,13680,13680,13680,13680,76
20230905,110700,868259120,13700,13680,13700,13680,26
20230905,110600,867903300,13650,13670,13670,13650,504
20230905,110500,861017540,13670,13680,13680,13670,203
20230905,110400,858241570,13680,13690,13690,13680,80
20230905,110300,857147110,13720,13720,13720,13720,0
20230905,110200,857147110,13720,13690,13720,13680,344
20230905,110100,852439540,13700,13700,13700,13700,2
20230905,110000,852412140,13740,13730,13740,13720,12
20230905,105900,852247380,13710,13700,13710,13700,216
20230905,105800,849288110,13690,13690,13700,13690,30
20230905,105700,848877400,13690,13690,13690,13690,12
20230905,105600,848713120,13680,13680,13680,13680,10
20230905,105500,848576320,13680,13680,13680,13680,47
20230905,105400,847933360,13680,13730,13730,13680,728
20230905,105300,837966510,13700,13700,13700,13700,361
20230905,105200,833020810,13700,13710,13800,13700,308
20230905,105100,828793530,13700,13700,13700,13700,0
20230905,105000,828793530,13700,13690,13700,13680,511
20230905,104900,821802000,13680,13690,13690,13680,23
20230905,104800,821487250,13690,13690,13690,13690,208
20230905,104700,818639730,13690,13680,13690,13680,28
20230905,104600,818256680,13680,13680,13680,13680,190
20230905,104500,815657480,13680,13680,13680,13680,230
20230905,104400,812511080,13690,13690,13690,13680,323
20230905,104300,808089240,13710,13710,13710,13710,5
20230905,104200,808020690,13710,13690,13710,13680,1605
20230905,104100,786057790,13690,13690,13700,13690,156
20230905,104000,783922050,13690,13700,13700,13690,379
20230905,103900,778732990,13690,13690,13720,13690,177
20230905,103800,776309460,13720,13690,13720,13690,136
20230905,103700,774443990,13690,13690,13690,13690,100
20230905,103600,773074990,13690,13690,13690,13690,12
20230905,103500,772910710,13690,13690,13690,13690,28
20230905,103400,772527390,13690,13690,13690,13690,148
20230905,103300,770501270,13680,13680,13680,13680,14
20230905,103200,770309750,13700,13740,13740,13700,63
20230905,103100,769444730,13750,13740,13750,13740,303
20230905,103000,765281480,13740,13740,13740,13740,123
20230905,102900,763591460,13740,13740,13740,13730,230
20230905,102800,760431360,13670,13670,13670,13670,7
20230905,102700,760335670,13750,13740,13760,13730,1456
20230905,102600,740319000,13740,13740,13740,13740,15
20230905,102500,740112900,13740,13730,13740,13730,148
20230905,102400,738080840,13730,13700,13750,13650,229
20230905,102300,734944790,13700,13660,13700,13660,11
20230905,102200,734794490,13650,13660,13660,13650,545
20230905,102100,727355020,13660,13690,13690,13650,624
20230905,102000,718829480,13690,13690,13690,13690,89
20230905,101900,717611070,13690,13690,13690,13690,76
20230905,101800,716570630,13700,13700,13720,13700,281
20230905,101700,712720890,13700,13710,13710,13700,336
20230905,101600,708114390,13710,13720,13720,13710,258
20230905,101500,704574660,13730,13740,13740,13730,186
20230905,101400,702020050,13760,13760,13760,13760,0
20230905,101300,702020050,13760,13780,13780,13750,297
20230905,101200,697933260,13780,13790,13800,13780,504
20230905,101100,690979210,13800,13800,13800,13800,241
20230905,101000,687653410,13800,13750,13800,13750,27
20230905,100900,687281010,13740,13730,13800,13720,189
20230905,100800,684683500,13730,13740,13740,13730,320
20230905,100700,680287320,13740,13810,13810,13740,1772
20230905,100600,655859890,13820,13840,13840,13820,23
20230905,100500,655541980,13820,13800,13820,13800,432
20230905,100400,649578760,13800,13810,13820,13800,688
20230905,100300,640073920,13820,13850,13860,13820,960
20230905,100200,626792620,13860,13870,13870,13860,1344
20230905,100100,608153900,13870,13870,13880,13870,155
20230905,100000,606003190,13880,13900,13900,13880,844
20230905,095900,594281360,13900,13940,13970,13900,3438
20230905,095800,546375930,13930,13830,13930,13830,3499
20230905,095700,497827530,13820,13810,13830,13810,249
20230905,095600,494387290,13790,13800,13810,13780,80
20230905,095500,493283650,13790,13800,13810,13790,68
20230905,095400,492345410,13800,13760,13800,13750,631
20230905,095300,483662470,13760,13760,13770,13760,331
20230905,095200,479107850,13770,13790,13790,13770,343
20230905,095100,474383860,13800,13830,13830,13800,952
20230905,095000,461242850,13840,13760,13840,13760,2131
20230905,094900,431832190,13760,13760,13780,13720,1213
20230905,094800,415143460,13770,13760,13770,13740,449
20230905,094700,408963270,13740,13690,13750,13660,538
20230905,094600,401582960,13680,13640,13680,13640,125
20230905,094500,399873550,13640,13640,13640,13630,536
20230905,094400,392564700,13670,13670,13670,13670,110
20230905,094300,391061000,13680,13670,13680,13670,14
20230905,094200,390869590,13670,13660,13670,13630,727
20230905,094100,380937700,13630,13640,13640,13630,8
20230905,094000,380828610,13630,13630,13670,13630,918
20230905,093900,368316070,13630,13670,13670,13630,16
20230905,093800,368097550,13630,13670,13670,13620,179
20230905,093700,365651430,13620,13670,13670,13620,256
20230905,093600,362163660,13670,13630,13670,13620,39
20230905,093500,361631060,13630,13650,13650,13620,405
20230905,093400,356105980,13650,13670,13680,13650,397
20230905,093300,350679370,13670,13650,13670,13640,61
20230905,093200,349846880,13640,13620,13640,13620,250
20230905,093100,346439000,13630,13620,13630,13620,238
20230905,093000,343197000,13620,13620,13620,13620,373
20230905,092900,338116740,13630,13630,13630,13630,671
20230905,092800,328971010,13640,13640,13640,13630,45
20230905,092700,328357450,13630,13640,13640,13630,839
20230905,092600,316920460,13670,13640,13680,13630,278
20230905,092500,313128450,13630,13640,13640,13630,31
20230905,092400,312705790,13640,13630,13680,13630,84
20230905,092300,311560080,13690,13630,13690,13630,52
20230905,092200,310851200,13630,13620,13640,13620,486
20230905,092100,304226220,13610,13620,13620,13610,200
20230905,092000,301503150,13620,13630,13630,13620,39
20230905,091900,300971760,13610,13620,13620,13600,1269
20230905,091800,283697740,13620,13690,13690,13620,1180
20230905,091700,267600360,13650,13690,13690,13650,25
20230905,091600,267259070,13700,13690,13700,13690,472
20230905,091500,260794160,13690,13670,13690,13630,431
20230905,091400,254909210,13690,13660,13690,13660,3
20230905,091300,254868200,13660,13660,13660,13660,498
20230905,091200,248065520,13660,13630,13660,13620,172
20230905,091100,245721980,13610,13610,13620,13610,483
20230905,091000,239148100,13620,13620,13620,13620,25
20230905,090900,238807600,13630,13560,13640,13550,442
20230905,090800,232815400,13550,13570,13580,13550,1089
20230905,090700,218047450,13660,13660,13660,13550,4308
20230905,090600,159442570,13730,13760,13760,13640,104
20230905,090500,158022420,13640,13630,13760,13620,1498
20230905,090400,137566260,13630,13680,13680,13620,860
20230905,090300,125835330,13680,13680,13780,13650,1931
20230905,090200,99428930,13680,13660,13810,13650,2436
20230905,090100,66029600,13730,13730,13730,13630,1157
20230905,090000,50211010,13740,13850,13850,13740,3361