KissMeData/151860/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,200700,20004585560,12340,12340,12340,12340,19576
20230926,200600,20004585560,12340,12340,12340,12340,0
20230926,200500,20004585560,12340,12340,12340,12340,0
20230926,200400,20004585560,12340,12340,12340,12340,0
20230926,200300,20004585560,12340,12340,12340,12340,0
20230926,200200,20004585560,12340,12340,12340,12340,0
20230926,200100,20004585560,12340,12340,12340,12340,0
20230926,200000,20004585560,12340,12340,12340,12340,0
20230926,195900,20004585560,12340,12340,12340,12340,0
20230926,195800,20004585560,12340,12340,12340,12340,0
20230926,195700,20004585560,12340,12340,12340,12340,0
20230926,195600,20004585560,12340,12340,12340,12340,0
20230926,195500,20004585560,12340,12340,12340,12340,0
20230926,195400,20004585560,12340,12340,12340,12340,0
20230926,195300,20004585560,12340,12340,12340,12340,0
20230926,195200,20004585560,12340,12340,12340,12340,0
20230926,195100,20004585560,12340,12340,12340,12340,0
20230926,195000,20004585560,12340,12340,12340,12340,0
20230926,194900,20004585560,12340,12340,12340,12340,0
20230926,194800,20004585560,12340,12340,12340,12340,0
20230926,194700,20004585560,12340,12340,12340,12340,0
20230926,194600,20004585560,12340,12340,12340,12340,0
20230926,194500,20004585560,12340,12340,12340,12340,0
20230926,194400,20004585560,12340,12340,12340,12340,0
20230926,194300,20004585560,12340,12340,12340,12340,0
20230926,194200,20004585560,12340,12340,12340,12340,0
20230926,194100,20004585560,12340,12340,12340,12340,0
20230926,194000,20004585560,12340,12340,12340,12340,0
20230926,193900,20004585560,12340,12340,12340,12340,0
20230926,193800,20004585560,12340,12340,12340,12340,0
20230926,193700,20004585560,12340,12340,12340,12340,19576
20230926,193600,20004585560,12340,12340,12340,12340,0
20230926,193500,20004585560,12340,12340,12340,12340,0
20230926,193400,20004585560,12340,12340,12340,12340,0
20230926,193300,20004585560,12340,12340,12340,12340,0
20230926,193200,20004585560,12340,12340,12340,12340,0
20230926,193100,20004585560,12340,12340,12340,12340,0
20230926,193000,20004585560,12340,12340,12340,12340,0
20230926,192900,20004585560,12340,12340,12340,12340,0
20230926,192800,20004585560,12340,12340,12340,12340,0
20230926,192700,20004585560,12340,12340,12340,12340,0
20230926,192600,20004585560,12340,12340,12340,12340,0
20230926,192500,20004585560,12340,12340,12340,12340,0
20230926,192400,20004585560,12340,12340,12340,12340,0
20230926,192300,20004585560,12340,12340,12340,12340,0
20230926,192200,20004585560,12340,12340,12340,12340,0
20230926,192100,20004585560,12340,12340,12340,12340,0
20230926,192000,20004585560,12340,12340,12340,12340,0
20230926,191900,20004585560,12340,12340,12340,12340,0
20230926,191800,20004585560,12340,12340,12340,12340,0
20230926,191700,20004585560,12340,12340,12340,12340,0
20230926,191600,20004585560,12340,12340,12340,12340,0
20230926,191500,20004585560,12340,12340,12340,12340,0
20230926,191400,20004585560,12340,12340,12340,12340,0
20230926,191300,20004585560,12340,12340,12340,12340,0
20230926,191200,20004585560,12340,12340,12340,12340,0
20230926,191100,20004585560,12340,12340,12340,12340,0
20230926,191000,20004585560,12340,12340,12340,12340,0
20230926,190900,20004585560,12340,12340,12340,12340,0
20230926,190800,20004585560,12340,12340,12340,12340,0
20230926,190700,20004585560,12340,12340,12340,12340,19576
20230926,190600,20004585560,12340,12340,12340,12340,0
20230926,190500,20004585560,12340,12340,12340,12340,0
20230926,190400,20004585560,12340,12340,12340,12340,0
20230926,190300,20004585560,12340,12340,12340,12340,0
20230926,190200,20004585560,12340,12340,12340,12340,0
20230926,190100,20004585560,12340,12340,12340,12340,0
20230926,190000,20004585560,12340,12340,12340,12340,0
20230926,185900,20004585560,12340,12340,12340,12340,0
20230926,185800,20004585560,12340,12340,12340,12340,0
20230926,185700,20004585560,12340,12340,12340,12340,0
20230926,185600,20004585560,12340,12340,12340,12340,0
20230926,185500,20004585560,12340,12340,12340,12340,0
20230926,185400,20004585560,12340,12340,12340,12340,0
20230926,185300,20004585560,12340,12340,12340,12340,0
20230926,185200,20004585560,12340,12340,12340,12340,0
20230926,185100,20004585560,12340,12340,12340,12340,0
20230926,185000,20004585560,12340,12340,12340,12340,0
20230926,184900,20004585560,12340,12340,12340,12340,0
20230926,184800,20004585560,12340,12340,12340,12340,0
20230926,184700,20004585560,12340,12340,12340,12340,0
20230926,184600,20004585560,12340,12340,12340,12340,0
20230926,184500,20004585560,12340,12340,12340,12340,0
20230926,184400,20004585560,12340,12340,12340,12340,0
20230926,184300,20004585560,12340,12340,12340,12340,0
20230926,184200,20004585560,12340,12340,12340,12340,0
20230926,184100,20004585560,12340,12340,12340,12340,0
20230926,184000,20004585560,12340,12340,12340,12340,0
20230926,183900,20004585560,12340,12340,12340,12340,0
20230926,183800,20004585560,12340,12340,12340,12340,0
20230926,183700,20004585560,12340,12340,12340,12340,19576
20230926,183600,20004585560,12340,12340,12340,12340,0
20230926,183500,20004585560,12340,12340,12340,12340,0
20230926,183400,20004585560,12340,12340,12340,12340,0
20230926,183300,20004585560,12340,12340,12340,12340,0
20230926,183200,20004585560,12340,12340,12340,12340,0
20230926,183100,20004585560,12340,12340,12340,12340,0
20230926,183000,20004585560,12340,12340,12340,12340,0
20230926,182900,20004585560,12340,12340,12340,12340,0
20230926,182800,20004585560,12340,12340,12340,12340,0
20230926,182700,20004585560,12340,12340,12340,12340,0
20230926,182600,20004585560,12340,12340,12340,12340,0
20230926,182500,20004585560,12340,12340,12340,12340,0
20230926,182400,20004585560,12340,12340,12340,12340,0
20230926,182300,20004585560,12340,12340,12340,12340,0
20230926,182200,20004585560,12340,12340,12340,12340,0
20230926,182100,20004585560,12340,12340,12340,12340,0
20230926,182000,20004585560,12340,12340,12340,12340,0
20230926,181900,20004585560,12340,12340,12340,12340,0
20230926,181800,20004585560,12340,12340,12340,12340,0
20230926,181700,20004585560,12340,12340,12340,12340,0
20230926,181600,20004585560,12340,12340,12340,12340,0
20230926,181500,20004585560,12340,12340,12340,12340,0
20230926,181400,20004585560,12340,12340,12340,12340,0
20230926,181300,20004585560,12340,12340,12340,12340,0
20230926,181200,20004585560,12340,12340,12340,12340,0
20230926,181100,20004585560,12340,12340,12340,12340,0
20230926,181000,20004585560,12340,12340,12340,12340,0
20230926,180900,20004585560,12340,12340,12340,12340,0
20230926,180800,20004585560,12340,12340,12340,12340,0
20230926,180700,20004585560,12340,12340,12340,12340,19576
20230926,180600,20004585560,12340,12340,12340,12340,0
20230926,180500,20004585560,12340,12340,12340,12340,0
20230926,180400,20004585560,12340,12340,12340,12340,0
20230926,180300,20004585560,12340,12340,12340,12340,0
20230926,180200,20004585560,12340,12340,12340,12340,0
20230926,180100,20004585560,12340,12340,12340,12340,0
20230926,180000,20004585560,12340,12340,12340,12340,0
20230926,175900,20004585560,12340,12340,12340,12340,0
20230926,175800,20004585560,12340,12340,12340,12340,0
20230926,175700,20004585560,12340,12340,12340,12340,0
20230926,175600,20004585560,12340,12340,12340,12340,0
20230926,175500,20004585560,12340,12340,12340,12340,0
20230926,175400,20004585560,12340,12340,12340,12340,0
20230926,175300,20004585560,12340,12340,12340,12340,0
20230926,175200,20004585560,12340,12340,12340,12340,0
20230926,175100,20004585560,12340,12340,12340,12340,0
20230926,175000,20004585560,12340,12340,12340,12340,0
20230926,174900,20004585560,12340,12340,12340,12340,0
20230926,174800,20004585560,12340,12340,12340,12340,0
20230926,174700,20004585560,12340,12340,12340,12340,0
20230926,174600,20004585560,12340,12340,12340,12340,0
20230926,174500,20004585560,12340,12340,12340,12340,0
20230926,174400,20004585560,12340,12340,12340,12340,0
20230926,174300,20004585560,12340,12340,12340,12340,0
20230926,174200,20004585560,12340,12340,12340,12340,0
20230926,174100,20004585560,12340,12340,12340,12340,0
20230926,174000,20004585560,12340,12340,12340,12340,0
20230926,173900,20004585560,12340,12340,12340,12340,0
20230926,173800,20004585560,12340,12340,12340,12340,0
20230926,173700,20004585560,12340,12340,12340,12340,19576
20230926,173600,20004585560,12340,12340,12340,12340,0
20230926,173500,20004585560,12340,12340,12340,12340,0
20230926,173400,20004585560,12340,12340,12340,12340,0
20230926,173300,20004585560,12340,12340,12340,12340,0
20230926,173200,20004585560,12340,12340,12340,12340,0
20230926,173100,20004585560,12340,12340,12340,12340,0
20230926,173000,20004585560,12340,12340,12340,12340,0
20230926,172900,20004585560,12340,12340,12340,12340,0
20230926,172800,20004585560,12340,12340,12340,12340,0
20230926,172700,20004585560,12340,12340,12340,12340,0
20230926,172600,20004585560,12340,12340,12340,12340,0
20230926,172500,20004585560,12340,12340,12340,12340,0
20230926,172400,20004585560,12340,12340,12340,12340,0
20230926,172300,20004585560,12340,12340,12340,12340,0
20230926,172200,20004585560,12340,12340,12340,12340,0
20230926,172100,20004585560,12340,12340,12340,12340,0
20230926,172000,20004585560,12340,12340,12340,12340,0
20230926,171900,20004585560,12340,12340,12340,12340,0
20230926,171800,20004585560,12340,12340,12340,12340,0
20230926,171700,20004585560,12340,12340,12340,12340,0
20230926,171600,20004585560,12340,12340,12340,12340,0
20230926,171500,20004585560,12340,12340,12340,12340,0
20230926,171400,20004585560,12340,12340,12340,12340,0
20230926,171300,20004585560,12340,12340,12340,12340,0
20230926,171200,20004585560,12340,12340,12340,12340,0
20230926,171100,20004585560,12340,12340,12340,12340,0
20230926,171000,20004585560,12340,12340,12340,12340,0
20230926,170900,20004585560,12340,12340,12340,12340,0
20230926,170800,20004585560,12340,12340,12340,12340,0
20230926,170700,20004585560,12340,12340,12340,12340,19576
20230926,170600,20004585560,12340,12340,12340,12340,0
20230926,170500,20004585560,12340,12340,12340,12340,0
20230926,170400,20004585560,12340,12340,12340,12340,0
20230926,170300,20004585560,12340,12340,12340,12340,0
20230926,170200,20004585560,12340,12340,12340,12340,0
20230926,170100,20004585560,12340,12340,12340,12340,0
20230926,170000,20004585560,12340,12340,12340,12340,0
20230926,165900,20004585560,12340,12340,12340,12340,0
20230926,165800,20004585560,12340,12340,12340,12340,0
20230926,165700,20004585560,12340,12340,12340,12340,0
20230926,165600,20004585560,12340,12340,12340,12340,0
20230926,165500,20004585560,12340,12340,12340,12340,0
20230926,165400,20004585560,12340,12340,12340,12340,0
20230926,165300,20004585560,12340,12340,12340,12340,0
20230926,165200,20004585560,12340,12340,12340,12340,0
20230926,165100,20004585560,12340,12340,12340,12340,0
20230926,165000,20004585560,12340,12340,12340,12340,0
20230926,164900,20004585560,12340,12340,12340,12340,0
20230926,164800,20004585560,12340,12340,12340,12340,0
20230926,164700,20004585560,12340,12340,12340,12340,0
20230926,164600,20004585560,12340,12340,12340,12340,0
20230926,164500,20004585560,12340,12340,12340,12340,0
20230926,164400,20004585560,12340,12340,12340,12340,0
20230926,164300,20004585560,12340,12340,12340,12340,0
20230926,164200,20004585560,12340,12340,12340,12340,0
20230926,164100,20004585560,12340,12340,12340,12340,0
20230926,164000,20004585560,12340,12340,12340,12340,0
20230926,163900,20004585560,12340,12340,12340,12340,0
20230926,163800,20004585560,12340,12340,12340,12340,0
20230926,163700,20004585560,12340,12340,12340,12340,19576
20230926,163600,20004585560,12340,12340,12340,12340,0
20230926,163500,20004585560,12340,12340,12340,12340,0
20230926,163400,20004585560,12340,12340,12340,12340,0
20230926,163300,20004585560,12340,12340,12340,12340,0
20230926,163200,20004585560,12340,12340,12340,12340,0
20230926,163100,20004585560,12340,12340,12340,12340,0
20230926,163000,20004585560,12340,12340,12340,12340,0
20230926,162900,20004585560,12340,12340,12340,12340,0
20230926,162800,20004585560,12340,12340,12340,12340,0
20230926,162700,20004585560,12340,12340,12340,12340,0
20230926,162600,20004585560,12340,12340,12340,12340,0
20230926,162500,20004585560,12340,12340,12340,12340,0
20230926,162400,20004585560,12340,12340,12340,12340,0
20230926,162300,20004585560,12340,12340,12340,12340,0
20230926,162200,20004585560,12340,12340,12340,12340,0
20230926,162100,20004585560,12340,12340,12340,12340,0
20230926,162000,20004585560,12340,12340,12340,12340,0
20230926,161900,20004585560,12340,12340,12340,12340,0
20230926,161800,20004585560,12340,12340,12340,12340,0
20230926,161700,20004585560,12340,12340,12340,12340,0
20230926,161600,20004585560,12340,12340,12340,12340,0
20230926,161500,20004585560,12340,12340,12340,12340,0
20230926,161400,20004585560,12340,12340,12340,12340,0
20230926,161300,20004585560,12340,12340,12340,12340,0
20230926,161200,20004585560,12340,12340,12340,12340,0
20230926,161100,20004585560,12340,12340,12340,12340,0
20230926,161000,20004585560,12340,12340,12340,12340,0
20230926,160900,20004585560,12340,12340,12340,12340,0
20230926,160800,20004585560,12340,12340,12340,12340,0
20230926,160700,20004585560,12340,12340,12340,12340,19576
20230926,160600,20004585560,12340,12340,12340,12340,0
20230926,160500,20004585560,12340,12340,12340,12340,0
20230926,160400,20004585560,12340,12340,12340,12340,0
20230926,160300,20004585560,12340,12340,12340,12340,0
20230926,160200,20004585560,12340,12340,12340,12340,0
20230926,160100,20004585560,12340,12340,12340,12340,0
20230926,160000,20004585560,12340,12340,12340,12340,0
20230926,155900,20004585560,12340,12340,12340,12340,0
20230926,155800,20004585560,12340,12340,12340,12340,0
20230926,155700,20004585560,12340,12340,12340,12340,0
20230926,155600,20004585560,12340,12340,12340,12340,0
20230926,155500,20004585560,12340,12340,12340,12340,0
20230926,155400,20004585560,12340,12340,12340,12340,0
20230926,155300,20004585560,12340,12340,12340,12340,0
20230926,155200,20004585560,12340,12340,12340,12340,0
20230926,155100,20004585560,12340,12340,12340,12340,0
20230926,155000,20004585560,12340,12340,12340,12340,0
20230926,154900,20004585560,12340,12340,12340,12340,0
20230926,154800,20004585560,12340,12340,12340,12340,0
20230926,154700,20004585560,12340,12340,12340,12340,0
20230926,154600,20004585560,12340,12340,12340,12340,0
20230926,154500,20004585560,12340,12340,12340,12340,0
20230926,154400,20004585560,12340,12340,12340,12340,0
20230926,154300,20004585560,12340,12340,12340,12340,0
20230926,154200,20004585560,12340,12340,12340,12340,0
20230926,154100,20004585560,12340,12340,12340,12340,0
20230926,154000,20004585560,12340,12340,12340,12340,0
20230926,153900,20004585560,12340,12340,12340,12340,0
20230926,153800,20004585560,12340,12340,12340,12340,0
20230926,153700,20004585560,12340,12340,12340,12340,19576
20230926,153600,20004585560,12340,12340,12340,12340,0
20230926,153500,20004585560,12340,12340,12340,12340,0
20230926,153400,20004585560,12340,12340,12340,12340,0
20230926,153300,20004585560,12340,12340,12340,12340,0
20230926,153200,20004585560,12340,12340,12340,12340,0
20230926,153100,20004585560,12340,12340,12340,12340,0
20230926,153000,20004585560,12340,12340,12340,12340,19576
20230926,152900,19763017720,12250,12250,12250,12250,0
20230926,152800,19763017720,12250,12250,12250,12250,0
20230926,152700,19763017720,12250,12250,12250,12250,0
20230926,152600,19763017720,12250,12250,12250,12250,0
20230926,152500,19763017720,12250,12250,12250,12250,0
20230926,152400,19763017720,12250,12250,12250,12250,0
20230926,152300,19763017720,12250,12250,12250,12250,0
20230926,152200,19763017720,12250,12250,12250,12250,0
20230926,152100,19763017720,12250,12250,12250,12250,0
20230926,152000,19763017720,12250,12250,12250,12250,0
20230926,151900,19763017720,12250,12340,12350,12250,6620
20230926,151800,19681472740,12340,12290,12340,12280,3191
20230926,151700,19642194340,12290,12320,12330,12290,2901
20230926,151600,19606492240,12330,12290,12330,12290,2993
20230926,151500,19569608390,12300,12290,12310,12280,1850
20230926,151400,19546861440,12280,12290,12290,12260,4570
20230926,151300,19490782180,12280,12290,12300,12280,2215
20230926,151200,19463564170,12320,12320,12320,12260,2784
20230926,151100,19429348400,12310,12260,12310,12250,5209
20230926,151000,19365343160,12260,12230,12270,12220,2102
20230926,150900,19339581910,12220,12230,12250,12200,4810
20230926,150800,19280827290,12200,12230,12240,12170,7308
20230926,150700,19191630340,12230,12250,12260,12230,2585
20230926,150600,19159978740,12260,12270,12270,12250,8417
20230926,150500,19056857920,12270,12260,12270,12260,2202
20230926,150400,19029860900,12270,12270,12280,12260,886
20230926,150300,19018994610,12270,12280,12280,12260,1427
20230926,150200,19001494180,12270,12290,12300,12270,2758
20230926,150100,18967635320,12280,12300,12300,12280,152
20230926,150000,18965767920,12300,12280,12310,12280,1383
20230926,145900,18948777980,12290,12290,12310,12290,890
20230926,145800,18937839860,12310,12280,12320,12280,1632
20230926,145700,18917792120,12270,12270,12270,12260,2145
20230926,145600,18891474170,12280,12270,12290,12270,753
20230926,145500,18882231140,12290,12270,12290,12260,1541
20230926,145400,18863326190,12270,12270,12280,12260,4323
20230926,145300,18810278020,12270,12290,12290,12270,977
20230926,145200,18798281500,12290,12320,12320,12290,7318
20230926,145100,18708252290,12320,12330,12330,12320,547
20230926,145000,18701510090,12330,12330,12330,12310,1266
20230926,144900,18685918870,12330,12320,12330,12320,525
20230926,144800,18679448620,12320,12330,12340,12320,2622
20230926,144700,18647138980,12330,12330,12330,12320,587
20230926,144600,18639903150,12330,12330,12330,12320,1549
20230926,144500,18620810030,12330,12320,12330,12320,715
20230926,144400,18611995870,12330,12330,12330,12320,1111
20230926,144300,18598302290,12330,12320,12330,12320,748
20230926,144200,18589086560,12330,12330,12330,12320,347
20230926,144100,18584808770,12320,12320,12330,12320,243
20230926,144000,18581813170,12320,12320,12320,12310,1838
20230926,143900,18559178310,12320,12330,12330,12310,2057
20230926,143800,18533836810,12320,12350,12350,12320,768
20230926,143700,18524365470,12350,12330,12350,12310,1791
20230926,143600,18502255910,12340,12350,12350,12310,3258
20230926,143500,18462126840,12350,12350,12350,12350,157
20230926,143400,18460187890,12350,12340,12350,12330,277
20230926,143300,18456771030,12340,12340,12340,12330,416
20230926,143200,18451638090,12350,12340,12350,12340,503
20230926,143100,18445431050,12340,12340,12340,12320,234
20230926,143000,18442543510,12340,12330,12340,12320,166
20230926,142900,18440498240,12340,12330,12340,12310,407
20230926,142800,18435487680,12310,12330,12330,12310,1031
20230926,142700,18422784750,12340,12340,12340,12330,167
20230926,142600,18420724470,12340,12350,12360,12330,400
20230926,142500,18415786570,12350,12350,12360,12340,530
20230926,142400,18409244070,12360,12350,12360,12350,109
20230926,142300,18407897830,12360,12340,12360,12340,113
20230926,142200,18406502950,12340,12340,12340,12300,181
20230926,142100,18404270290,12300,12320,12330,12300,1349
20230926,142000,18387664890,12330,12310,12330,12310,65
20230926,141900,18386864660,12310,12330,12330,12310,3069
20230926,141800,18349067270,12330,12340,12340,12330,712
20230926,141700,18340288090,12340,12340,12340,12340,133
20230926,141600,18338646870,12340,12340,12340,12330,117
20230926,141500,18337204190,12340,12330,12340,12330,448
20230926,141400,18331676520,12350,12350,12350,12320,1018
20230926,141300,18319134670,12330,12360,12360,12330,437
20230926,141200,18313746310,12330,12350,12360,12330,3611
20230926,141100,18269214290,12360,12340,12370,12340,142
20230926,141000,18267461160,12370,12380,12380,12340,232
20230926,140900,18264598070,12380,12330,12380,12320,392
20230926,140800,18259760210,12320,12310,12330,12310,88
20230926,140700,18258676280,12380,12370,12380,12310,2142
20230926,140600,18232226850,12330,12330,12330,12330,205
20230926,140500,18229699200,12330,12320,12330,12320,722
20230926,140400,18220804030,12320,12330,12330,12320,180
20230926,140300,18218586420,12310,12350,12350,12310,2526
20230926,140200,18187444140,12350,12340,12350,12340,115
20230926,140100,18186024890,12340,12360,12360,12340,1579
20230926,140000,18166524240,12350,12380,12380,12350,2001
20230926,135900,18141790290,12380,12410,12410,12380,340
20230926,135800,18137572100,12410,12410,12420,12390,598
20230926,135700,18130150710,12410,12410,12420,12390,843
20230926,135600,18119700260,12420,12410,12420,12400,276
20230926,135500,18116275810,12400,12400,12410,12370,305
20230926,135400,18112492910,12400,12390,12400,12390,69
20230926,135300,18111637330,12400,12370,12400,12370,170
20230926,135200,18109532650,12370,12340,12380,12340,652
20230926,135100,18101480700,12350,12350,12350,12340,340
20230926,135000,18097282510,12360,12370,12380,12360,448
20230926,134900,18091738460,12370,12380,12380,12330,42
20230926,134800,18091219290,12380,12330,12380,12330,166
20230926,134700,18089171200,12340,12340,12340,12330,175
20230926,134600,18087013410,12330,12340,12340,12330,1009
20230926,134500,18074572420,12340,12330,12340,12330,610
20230926,134400,18067045030,12330,12380,12380,12330,2015
20230926,134300,18042191470,12370,12380,12390,12370,320
20230926,134200,18038228270,12390,12390,12390,12380,257
20230926,134100,18035044270,12370,12350,12370,12350,451
20230926,134000,18029470110,12360,12360,12370,12330,1065
20230926,133900,18016304840,12370,12370,12370,12340,3
20230926,133800,18016267760,12330,12340,12340,12330,357
20230926,133700,18011863970,12340,12340,12340,12340,62
20230926,133600,18011098890,12340,12350,12350,12340,564
20230926,133500,18004137360,12350,12350,12350,12340,214
20230926,133400,18001494550,12350,12370,12370,12340,375
20230926,133300,17996863280,12370,12400,12400,12310,289
20230926,133200,17993304800,12310,12300,12400,12300,1582
20230926,133100,17973804870,12310,12320,12320,12310,2289
20230926,133000,17945614090,12320,12320,12320,12320,508
20230926,132900,17939355530,12330,12330,12330,12330,426
20230926,132800,17934102950,12330,12340,12340,12330,887
20230926,132700,17923165800,12340,12340,12340,12340,356
20230926,132600,17918772760,12340,12330,12400,12330,960
20230926,132500,17906898880,12340,12350,12350,12340,762
20230926,132400,17897495570,12360,12360,12360,12350,512
20230926,132300,17891170680,12360,12350,12380,12350,137
20230926,132200,17889477870,12350,12350,12360,12330,3212
20230926,132100,17849828080,12350,12360,12360,12350,464
20230926,132000,17844097240,12350,12370,12380,12350,4185
20230926,131900,17792387910,12370,12370,12380,12370,584
20230926,131800,17785163780,12380,12370,12380,12370,980
20230926,131700,17773040450,12370,12390,12390,12370,877
20230926,131600,17762185130,12380,12380,12380,12380,918
20230926,131500,17750820290,12380,12370,12380,12370,346
20230926,131400,17746538340,12380,12380,12380,12380,517
20230926,131300,17740137880,12380,12420,12440,12380,2525
20230926,131200,17708826660,12420,12410,12420,12400,707
20230926,131100,17700048690,12410,12420,12420,12390,56
20230926,131000,17699354180,12420,12420,12420,12420,223
20230926,130900,17696584520,12420,12420,12420,12420,430
20230926,130800,17691243920,12410,12370,12410,12370,558
20230926,130700,17684340860,12370,12370,12420,12360,2315
20230926,130600,17655712230,12360,12360,12360,12360,519
20230926,130500,17649297390,12360,12350,12360,12350,1346
20230926,130400,17632670530,12350,12420,12430,12350,4789
20230926,130300,17573408700,12420,12390,12420,12370,2985
20230926,130200,17536433110,12390,12420,12420,12390,1002
20230926,130100,17524015670,12440,12440,12440,12400,1694
20230926,130000,17502984760,12420,12430,12450,12420,671
20230926,125900,17494648280,12420,12420,12420,12390,1728
20230926,125800,17473200380,12430,12440,12450,12430,1373
20230926,125700,17456118690,12440,12440,12450,12430,1471
20230926,125600,17437831800,12450,12460,12470,12440,433
20230926,125500,17432441800,12470,12450,12470,12440,1080
20230926,125400,17418996960,12450,12470,12470,12450,401
20230926,125300,17413999570,12470,12470,12470,12460,61
20230926,125200,17413238910,12470,12470,12490,12470,44
20230926,125100,17412690090,12470,12510,12510,12460,3177
20230926,125000,17373021790,12510,12510,12510,12490,357
20230926,124900,17368559330,12500,12370,12500,12370,16241
20230926,124800,17167220770,12370,12500,12500,12350,10681
20230926,124700,17034664800,12470,12470,12510,12460,3032
20230926,124600,16996860730,12470,12490,12490,12460,5420
20230926,124500,16929208880,12490,12510,12520,12480,5587
20230926,124400,16859378860,12510,12540,12540,12510,3419
20230926,124300,16816563880,12540,12590,12590,12540,1920
20230926,124200,16792433410,12590,12620,12620,12590,2
20230926,124100,16792408200,12620,12610,12620,12600,981
20230926,124000,16780041320,12620,12600,12620,12600,434
20230926,123900,16774570570,12590,12600,12600,12590,440
20230926,123800,16769026600,12600,12590,12600,12590,906
20230926,123700,16757619980,12590,12620,12620,12590,639
20230926,123600,16749567880,12640,12630,12640,12580,391
20230926,123500,16744648500,12580,12650,12660,12580,690
20230926,123400,16735955600,12650,12650,12650,12600,1365
20230926,123300,16718727120,12650,12640,12650,12640,261
20230926,123200,16715428040,12650,12660,12670,12650,525
20230926,123100,16708785080,12670,12670,12670,12650,1134
20230926,123000,16694421720,12680,12680,12690,12650,1230
20230926,122900,16678843790,12690,12690,12700,12680,821
20230926,122800,16668431040,12710,12700,12710,12690,1745
20230926,122700,16646260160,12700,12650,12700,12650,6610
20230926,122600,16562612370,12660,12670,12670,12650,1119
20230926,122500,16548446320,12670,12680,12680,12660,3296
20230926,122400,16506717360,12670,12690,12710,12670,2437
20230926,122300,16475793400,12690,12690,12700,12690,772
20230926,122200,16465996260,12690,12660,12710,12660,3063
20230926,122100,16427102260,12670,12620,12670,12610,3036
20230926,122000,16388711650,12620,12630,12630,12610,1557
20230926,121900,16369061690,12630,12600,12630,12600,670
20230926,121800,16360607300,12580,12570,12580,12570,1754
20230926,121700,16338559420,12580,12590,12590,12570,328
20230926,121600,16334435410,12590,12570,12590,12560,687
20230926,121500,16325799420,12570,12600,12600,12570,564
20230926,121400,16318708380,12590,12600,12610,12590,541
20230926,121300,16311889460,12610,12560,12610,12560,42
20230926,121200,16311360280,12560,12610,12620,12540,1979
20230926,121100,16286463170,12610,12580,12640,12580,927
20230926,121000,16274759560,12610,12610,12620,12580,509
20230926,120900,16268348670,12610,12550,12620,12550,1153
20230926,120800,16253852320,12550,12540,12550,12540,328
20230926,120700,16249736160,12550,12520,12550,12510,629
20230926,120600,16241858180,12530,12510,12530,12510,1151
20230926,120500,16227458360,12510,12540,12540,12510,1146
20230926,120400,16213105440,12550,12530,12550,12530,820
20230926,120300,16202825660,12530,12530,12540,12520,94
20230926,120200,16201648560,12520,12550,12550,12520,709
20230926,120100,16192754740,12550,12550,12560,12550,318
20230926,120000,16188763820,12560,12520,12560,12520,974
20230926,115900,16176567740,12520,12560,12560,12520,148
20230926,115800,16174714660,12560,12520,12560,12520,70
20230926,115700,16173838220,12520,12550,12560,12520,585
20230926,115600,16166510620,12560,12560,12560,12560,16
20230926,115500,16166309660,12560,12510,12570,12500,572
20230926,115400,16159151630,12510,12520,12580,12510,757
20230926,115300,16149681150,12580,12580,12580,12580,102
20230926,115200,16148397990,12590,12580,12590,12500,1024
20230926,115100,16135581070,12600,12590,12600,12500,4938
20230926,115000,16073804910,12520,12550,12610,12520,2730
20230926,114900,16039528950,12550,12550,12550,12510,1797
20230926,114800,16017025790,12530,12540,12570,12520,770
20230926,114700,16007379820,12540,12570,12580,12540,1053
20230926,114600,15994164850,12560,12570,12580,12520,1483
20230926,114500,15975551330,12570,12580,12580,12570,185
20230926,114400,15973225770,12590,12620,12620,12580,1181
20230926,114300,15958343090,12620,12630,12630,12620,250
20230926,114200,15955187770,12630,12630,12630,12620,689
20230926,114100,15946486100,12610,12620,12630,12610,769
20230926,114000,15936778190,12630,12630,12630,12620,666
20230926,113900,15928369020,12630,12680,12680,12610,872
20230926,113800,15917337940,12680,12700,12710,12680,5099
20230926,113700,15852581050,12700,12650,12700,12650,4060
20230926,113600,15801085320,12660,12590,12680,12590,2004
20230926,113500,15775774080,12590,12580,12590,12570,380
20230926,113400,15770994750,12580,12590,12600,12570,358
20230926,113300,15766489670,12580,12530,12600,12530,889
20230926,113200,15755313020,12510,12470,12510,12460,1428
20230926,113100,15737495430,12460,12470,12470,12460,785
20230926,113000,15727709160,12480,12470,12490,12460,2745
20230926,112900,15693496900,12470,12470,12490,12470,2324
20230926,112800,15664513650,12470,12480,12510,12470,6626
20230926,112700,15581852400,12480,12540,12540,12480,10665
20230926,112600,15448480560,12550,12530,12580,12520,1279
20230926,112500,15432452380,12530,12590,12590,12530,3084
20230926,112400,15393798420,12590,12600,12600,12540,4420
20230926,112300,15338358190,12550,12550,12600,12540,3186
20230926,112200,15298375110,12560,12590,12600,12560,2822
20230926,112100,15262910360,12590,12590,12610,12590,519
20230926,112000,15256374930,12600,12610,12620,12600,944
20230926,111900,15244479710,12620,12620,12620,12590,948
20230926,111800,15232543430,12620,12660,12660,12580,2982
20230926,111700,15194938020,12660,12690,12700,12660,60
20230926,111600,15194177520,12700,12650,12700,12640,2554
20230926,111500,15161842290,12650,12700,12710,12650,2449
20230926,111400,15130803510,12700,12670,12700,12640,1763
20230926,111300,15108447880,12670,12660,12700,12650,3357
20230926,111200,15065906270,12660,12580,12660,12570,4388
20230926,111100,15010555240,12570,12570,12570,12560,1650
20230926,111000,14989814870,12580,12570,12580,12560,1422
20230926,110900,14971941050,12560,12540,12600,12540,1012
20230926,110800,14959237950,12540,12600,12600,12540,11766
20230926,110700,14811368230,12600,12640,12640,12600,1986
20230926,110600,14786296700,12640,12580,12650,12580,1681
20230926,110500,14765089240,12590,12550,12600,12530,8008
20230926,110400,14664560630,12540,12660,12660,12540,10790
20230926,110300,14528575590,12640,12670,12700,12640,3239
20230926,110200,14487567900,12680,12650,12680,12640,2904
20230926,110100,14450811230,12640,12700,12700,12610,2621
20230926,110000,14417697850,12660,12660,12660,12580,15860
20230926,105900,14217655680,12670,12710,12720,12670,8972
20230926,105800,14103748260,12720,12730,12760,12710,3404
20230926,105700,14060428580,12760,12700,12760,12690,5893
20230926,105600,13985497710,12690,12780,12790,12530,21868
20230926,105500,13708434290,12780,12840,12840,12780,11736
20230926,105400,13558178580,12840,12830,12850,12810,2765
20230926,105300,13522733060,12810,12850,12870,12810,6085
20230926,105200,13444632450,12850,12870,12870,12810,4498
20230926,105100,13386920970,12880,12870,12900,12830,5913
20230926,105000,13310886240,12880,12900,12910,12840,7296
20230926,104900,13216955020,12900,12920,12950,12880,5865
20230926,104800,13141140710,12930,12820,12930,12820,3092
20230926,104700,13101326210,12830,12890,12890,12810,11250
20230926,104600,12956926230,12890,12930,12990,12870,7300
20230926,104500,12862700930,12930,12900,13020,12890,12510
20230926,104400,12700707200,12900,13050,13070,12890,29444
20230926,104300,12318331060,13050,12960,13100,12960,83571
20230926,104200,11226317210,12960,12830,12990,12830,17223
20230926,104100,11004172300,12820,12770,12830,12760,5805
20230926,104000,10929940740,12770,12770,12780,12750,6244
20230926,103900,10850241460,12750,12820,12840,12750,6871
20230926,103800,10762300810,12820,12740,12850,12740,17058
20230926,103700,10543500420,12730,12870,12870,12700,26080
20230926,103600,10210517540,12870,12910,12920,12830,16412
20230926,103500,9999208800,12920,12930,12940,12870,11862
20230926,103400,9846110300,12950,12930,13010,12900,31058
20230926,103300,9443057190,12940,12880,12940,12810,23109
20230926,103200,9145748830,12860,12910,12940,12820,36975
20230926,103100,8669184000,12900,13040,13050,12900,42724
20230926,103000,8114788790,13040,12850,13100,12850,146356
20230926,102900,6209010670,12860,12740,12930,12730,66562
20230926,102800,5351929250,12740,12790,12790,12710,18041
20230926,102700,5121793100,12780,12900,12950,12720,61873
20230926,102600,4328328090,12900,12520,12900,12470,65756
20230926,102500,3494206060,12520,12470,12540,12470,11370
20230926,102400,3351987670,12470,12410,12480,12410,9741
20230926,102300,3230699670,12410,12360,12410,12360,6200
20230926,102200,3153963920,12370,12350,12370,12350,1039
20230926,102100,3141121290,12350,12360,12360,12350,370
20230926,102000,3136549580,12360,12350,12360,12340,381
20230926,101900,3131843390,12350,12340,12360,12340,79
20230926,101800,3130868330,12340,12360,12360,12320,475
20230926,101700,3125003950,12330,12330,12350,12330,699
20230926,101600,3116384680,12320,12360,12360,12320,1125
20230926,101500,3102512690,12340,12360,12370,12340,663
20230926,101400,3094327260,12370,12380,12380,12360,1473
20230926,101300,3076118280,12390,12380,12390,12370,1459
20230926,101200,3058055020,12370,12360,12370,12360,3435
20230926,101100,3015591060,12320,12360,12370,12320,1788
20230926,101000,2993506050,12370,12370,12380,12360,1870
20230926,100900,2970374800,12370,12300,12370,12300,1848
20230926,100800,2947554210,12310,12300,12310,12290,435
20230926,100700,2942200470,12300,12300,12300,12280,386
20230926,100600,2937454030,12300,12270,12300,12270,2372
20230926,100500,2908295760,12280,12270,12280,12270,261
20230926,100400,2905091930,12270,12280,12280,12260,386
20230926,100300,2900353830,12270,12290,12290,12240,1142
20230926,100200,2886355130,12290,12270,12290,12260,633
20230926,100100,2878583500,12270,12280,12280,12250,160
20230926,100000,2876619930,12270,12300,12300,12180,948
20230926,095900,2865048880,12290,12310,12310,12270,5307
20230926,095800,2799775270,12310,12280,12310,12270,658
20230926,095700,2791689890,12280,12230,12320,12150,1515
20230926,095600,2773171740,12320,12370,12380,12220,4192
20230926,095500,2721420950,12380,12370,12390,12370,1037
20230926,095400,2708583750,12380,12310,12380,12310,3278
20230926,095300,2668097940,12300,12300,12300,12100,4110
20230926,095200,2617707680,12300,12400,12430,12290,14048
20230926,095100,2443873100,12410,12360,12450,12340,22225
20230926,095000,2168169020,12340,12300,12370,12290,7207
20230926,094900,2079237720,12280,12260,12300,12260,4108
20230926,094800,2028787330,12260,12250,12270,12240,948
20230926,094700,2017159550,12250,12230,12260,12220,2352
20230926,094600,1988391630,12220,12110,12220,12110,4066
20230926,094500,1938860480,12110,12150,12150,12110,217
20230926,094400,1936230120,12150,12160,12160,12100,1153
20230926,094300,1922243840,12120,12170,12170,12120,1080
20230926,094200,1909124170,12160,12150,12160,12140,947
20230926,094100,1897614760,12130,12150,12150,12130,552
20230926,094000,1890915800,12150,12140,12150,12120,914
20230926,093900,1879826080,12130,12140,12150,12120,472
20230926,093800,1874094190,12150,12140,12150,12120,1533
20230926,093700,1855490360,12120,12130,12150,12120,1853
20230926,093600,1833011630,12140,12120,12150,12110,2228
20230926,093500,1805968880,12130,12130,12140,12100,983
20230926,093400,1794046810,12130,12130,12140,12130,106
20230926,093300,1792760470,12130,12130,12140,12100,1184
20230926,093200,1778400520,12130,12100,12130,12060,1295
20230926,093100,1762738390,12100,12100,12100,12090,35
20230926,093000,1762314960,12090,12060,12100,12030,3675
20230926,092900,1717985140,12070,12050,12070,12030,4663
20230926,092800,1661809170,12050,12060,12070,12050,2127
20230926,092700,1636155670,12060,12030,12060,12020,6695
20230926,092600,1555573760,12050,12020,12050,12020,748
20230926,092500,1546577610,12010,12050,12060,12010,5180
20230926,092400,1484256890,12030,12070,12090,12020,11383
20230926,092300,1347293420,12070,12140,12140,12070,9663
20230926,092200,1230387160,12140,12180,12200,12140,4256
20230926,092100,1178608270,12200,12240,12250,12180,8741
20230926,092000,1071914010,12230,12230,12250,12230,906
20230926,091900,1060821540,12240,12270,12270,12230,3403
20230926,091800,1019142250,12270,12250,12270,12240,942
20230926,091700,1007598330,12240,12240,12240,12230,859
20230926,091600,997091600,12240,12240,12250,12230,509
20230926,091500,990861560,12240,12250,12250,12240,974
20230926,091400,978936340,12260,12230,12260,12230,885
20230926,091300,968108970,12230,12250,12260,12220,2212
20230926,091200,941041030,12260,12270,12270,12240,1319
20230926,091100,924880630,12280,12230,12300,12220,4103
20230926,091000,874616880,12210,12250,12250,12210,3016
20230926,090900,837762040,12250,12220,12270,12210,2450
20230926,090800,807792820,12250,12270,12270,12220,3353
20230926,090700,766739330,12270,12290,12300,12240,5260
20230926,090600,702170210,12300,12290,12310,12280,2462
20230926,090500,671910470,12300,12300,12310,12250,7048
20230926,090400,585383280,12290,12310,12330,12290,5626
20230926,090300,516149030,12320,12290,12340,12290,2727
20230926,090200,482585520,12300,12270,12320,12270,7801
20230926,090100,386641490,12270,12230,12290,12220,5376
20230926,090000,320840600,12310,12180,12370,12180,25997