KissMeData/089970/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,194000,978315450,13700,13700,13700,13700,1460
20230913,193900,978315450,13700,13700,13700,13700,0
20230913,193800,978315450,13700,13700,13700,13700,0
20230913,193700,978315450,13700,13700,13700,13700,0
20230913,193600,978315450,13700,13700,13700,13700,0
20230913,193500,978315450,13700,13700,13700,13700,0
20230913,193400,978315450,13700,13700,13700,13700,0
20230913,193300,978315450,13700,13700,13700,13700,0
20230913,193200,978315450,13700,13700,13700,13700,0
20230913,193100,978315450,13700,13700,13700,13700,0
20230913,193000,978315450,13700,13700,13700,13700,0
20230913,192900,978315450,13700,13700,13700,13700,0
20230913,192800,978315450,13700,13700,13700,13700,0
20230913,192700,978315450,13700,13700,13700,13700,0
20230913,192600,978315450,13700,13700,13700,13700,0
20230913,192500,978315450,13700,13700,13700,13700,0
20230913,192400,978315450,13700,13700,13700,13700,0
20230913,192300,978315450,13700,13700,13700,13700,0
20230913,192200,978315450,13700,13700,13700,13700,0
20230913,192100,978315450,13700,13700,13700,13700,0
20230913,192000,978315450,13700,13700,13700,13700,0
20230913,191900,978315450,13700,13700,13700,13700,0
20230913,191800,978315450,13700,13700,13700,13700,0
20230913,191700,978315450,13700,13700,13700,13700,0
20230913,191600,978315450,13700,13700,13700,13700,0
20230913,191500,978315450,13700,13700,13700,13700,0
20230913,191400,978315450,13700,13700,13700,13700,0
20230913,191300,978315450,13700,13700,13700,13700,0
20230913,191200,978315450,13700,13700,13700,13700,0
20230913,191100,978315450,13700,13700,13700,13700,0
20230913,191000,978315450,13700,13700,13700,13700,1460
20230913,190900,978315450,13700,13700,13700,13700,0
20230913,190800,978315450,13700,13700,13700,13700,0
20230913,190700,978315450,13700,13700,13700,13700,0
20230913,190600,978315450,13700,13700,13700,13700,0
20230913,190500,978315450,13700,13700,13700,13700,0
20230913,190400,978315450,13700,13700,13700,13700,0
20230913,190300,978315450,13700,13700,13700,13700,0
20230913,190200,978315450,13700,13700,13700,13700,0
20230913,190100,978315450,13700,13700,13700,13700,0
20230913,190000,978315450,13700,13700,13700,13700,0
20230913,185900,978315450,13700,13700,13700,13700,0
20230913,185800,978315450,13700,13700,13700,13700,0
20230913,185700,978315450,13700,13700,13700,13700,0
20230913,185600,978315450,13700,13700,13700,13700,0
20230913,185500,978315450,13700,13700,13700,13700,0
20230913,185400,978315450,13700,13700,13700,13700,0
20230913,185300,978315450,13700,13700,13700,13700,0
20230913,185200,978315450,13700,13700,13700,13700,0
20230913,185100,978315450,13700,13700,13700,13700,0
20230913,185000,978315450,13700,13700,13700,13700,0
20230913,184900,978315450,13700,13700,13700,13700,0
20230913,184800,978315450,13700,13700,13700,13700,0
20230913,184700,978315450,13700,13700,13700,13700,0
20230913,184600,978315450,13700,13700,13700,13700,0
20230913,184500,978315450,13700,13700,13700,13700,0
20230913,184400,978315450,13700,13700,13700,13700,0
20230913,184300,978315450,13700,13700,13700,13700,0
20230913,184200,978315450,13700,13700,13700,13700,0
20230913,184100,978315450,13700,13700,13700,13700,0
20230913,184000,978315450,13700,13700,13700,13700,1460
20230913,183900,978315450,13700,13700,13700,13700,0
20230913,183800,978315450,13700,13700,13700,13700,0
20230913,183700,978315450,13700,13700,13700,13700,0
20230913,183600,978315450,13700,13700,13700,13700,0
20230913,183500,978315450,13700,13700,13700,13700,0
20230913,183400,978315450,13700,13700,13700,13700,0
20230913,183300,978315450,13700,13700,13700,13700,0
20230913,183200,978315450,13700,13700,13700,13700,0
20230913,183100,978315450,13700,13700,13700,13700,0
20230913,183000,978315450,13700,13700,13700,13700,0
20230913,182900,978315450,13700,13700,13700,13700,0
20230913,182800,978315450,13700,13700,13700,13700,0
20230913,182700,978315450,13700,13700,13700,13700,0
20230913,182600,978315450,13700,13700,13700,13700,0
20230913,182500,978315450,13700,13700,13700,13700,0
20230913,182400,978315450,13700,13700,13700,13700,0
20230913,182300,978315450,13700,13700,13700,13700,0
20230913,182200,978315450,13700,13700,13700,13700,0
20230913,182100,978315450,13700,13700,13700,13700,0
20230913,182000,978315450,13700,13700,13700,13700,0
20230913,181900,978315450,13700,13700,13700,13700,0
20230913,181800,978315450,13700,13700,13700,13700,0
20230913,181700,978315450,13700,13700,13700,13700,0
20230913,181600,978315450,13700,13700,13700,13700,0
20230913,181500,978315450,13700,13700,13700,13700,0
20230913,181400,978315450,13700,13700,13700,13700,0
20230913,181300,978315450,13700,13700,13700,13700,0
20230913,181200,978315450,13700,13700,13700,13700,0
20230913,181100,978315450,13700,13700,13700,13700,0
20230913,181000,978315450,13700,13700,13700,13700,1460
20230913,180900,978315450,13700,13700,13700,13700,0
20230913,180800,978315450,13700,13700,13700,13700,0
20230913,180700,978315450,13700,13700,13700,13700,0
20230913,180600,978315450,13700,13700,13700,13700,0
20230913,180500,978315450,13700,13700,13700,13700,0
20230913,180400,978315450,13700,13700,13700,13700,0
20230913,180300,978315450,13700,13700,13700,13700,0
20230913,180200,978315450,13700,13700,13700,13700,0
20230913,180100,978315450,13700,13700,13700,13700,0
20230913,180000,978315450,13700,13700,13700,13700,0
20230913,175900,978315450,13700,13700,13700,13700,0
20230913,175800,978315450,13700,13700,13700,13700,0
20230913,175700,978315450,13700,13700,13700,13700,0
20230913,175600,978315450,13700,13700,13700,13700,0
20230913,175500,978315450,13700,13700,13700,13700,0
20230913,175400,978315450,13700,13700,13700,13700,0
20230913,175300,978315450,13700,13700,13700,13700,0
20230913,175200,978315450,13700,13700,13700,13700,0
20230913,175100,978315450,13700,13700,13700,13700,0
20230913,175000,978315450,13700,13700,13700,13700,0
20230913,174900,978315450,13700,13700,13700,13700,0
20230913,174800,978315450,13700,13700,13700,13700,0
20230913,174700,978315450,13700,13700,13700,13700,0
20230913,174600,978315450,13700,13700,13700,13700,0
20230913,174500,978315450,13700,13700,13700,13700,0
20230913,174400,978315450,13700,13700,13700,13700,0
20230913,174300,978315450,13700,13700,13700,13700,0
20230913,174200,978315450,13700,13700,13700,13700,0
20230913,174100,978315450,13700,13700,13700,13700,0
20230913,174000,978315450,13700,13700,13700,13700,1460
20230913,173900,978315450,13700,13700,13700,13700,0
20230913,173800,978315450,13700,13700,13700,13700,0
20230913,173700,978315450,13700,13700,13700,13700,0
20230913,173600,978315450,13700,13700,13700,13700,0
20230913,173500,978315450,13700,13700,13700,13700,0
20230913,173400,978315450,13700,13700,13700,13700,0
20230913,173300,978315450,13700,13700,13700,13700,0
20230913,173200,978315450,13700,13700,13700,13700,0
20230913,173100,978315450,13700,13700,13700,13700,0
20230913,173000,978315450,13700,13700,13700,13700,0
20230913,172900,978315450,13700,13700,13700,13700,0
20230913,172800,978315450,13700,13700,13700,13700,0
20230913,172700,978315450,13700,13700,13700,13700,0
20230913,172600,978315450,13700,13700,13700,13700,0
20230913,172500,978315450,13700,13700,13700,13700,0
20230913,172400,978315450,13700,13700,13700,13700,0
20230913,172300,978315450,13700,13700,13700,13700,0
20230913,172200,978315450,13700,13700,13700,13700,0
20230913,172100,978315450,13700,13700,13700,13700,0
20230913,172000,978315450,13700,13700,13700,13700,0
20230913,171900,978315450,13700,13700,13700,13700,0
20230913,171800,978315450,13700,13700,13700,13700,0
20230913,171700,978315450,13700,13700,13700,13700,0
20230913,171600,978315450,13700,13700,13700,13700,0
20230913,171500,978315450,13700,13700,13700,13700,0
20230913,171400,978315450,13700,13700,13700,13700,0
20230913,171300,978315450,13700,13700,13700,13700,0
20230913,171200,978315450,13700,13700,13700,13700,0
20230913,171100,978315450,13700,13700,13700,13700,0
20230913,171000,978315450,13700,13700,13700,13700,1460
20230913,170900,978315450,13700,13700,13700,13700,0
20230913,170800,978315450,13700,13700,13700,13700,0
20230913,170700,978315450,13700,13700,13700,13700,0
20230913,170600,978315450,13700,13700,13700,13700,0
20230913,170500,978315450,13700,13700,13700,13700,0
20230913,170400,978315450,13700,13700,13700,13700,0
20230913,170300,978315450,13700,13700,13700,13700,0
20230913,170200,978315450,13700,13700,13700,13700,0
20230913,170100,978315450,13700,13700,13700,13700,0
20230913,170000,978315450,13700,13700,13700,13700,0
20230913,165900,978315450,13700,13700,13700,13700,0
20230913,165800,978315450,13700,13700,13700,13700,0
20230913,165700,978315450,13700,13700,13700,13700,0
20230913,165600,978315450,13700,13700,13700,13700,0
20230913,165500,978315450,13700,13700,13700,13700,0
20230913,165400,978315450,13700,13700,13700,13700,0
20230913,165300,978315450,13700,13700,13700,13700,0
20230913,165200,978315450,13700,13700,13700,13700,0
20230913,165100,978315450,13700,13700,13700,13700,0
20230913,165000,978315450,13700,13700,13700,13700,0
20230913,164900,978315450,13700,13700,13700,13700,0
20230913,164800,978315450,13700,13700,13700,13700,0
20230913,164700,978315450,13700,13700,13700,13700,0
20230913,164600,978315450,13700,13700,13700,13700,0
20230913,164500,978315450,13700,13700,13700,13700,0
20230913,164400,978315450,13700,13700,13700,13700,0
20230913,164300,978315450,13700,13700,13700,13700,0
20230913,164200,978315450,13700,13700,13700,13700,0
20230913,164100,978315450,13700,13700,13700,13700,0
20230913,164000,978315450,13700,13700,13700,13700,1460
20230913,163900,978315450,13700,13700,13700,13700,0
20230913,163800,978315450,13700,13700,13700,13700,0
20230913,163700,978315450,13700,13700,13700,13700,0
20230913,163600,978315450,13700,13700,13700,13700,0
20230913,163500,978315450,13700,13700,13700,13700,0
20230913,163400,978315450,13700,13700,13700,13700,0
20230913,163300,978315450,13700,13700,13700,13700,0
20230913,163200,978315450,13700,13700,13700,13700,0
20230913,163100,978315450,13700,13700,13700,13700,0
20230913,163000,978315450,13700,13700,13700,13700,0
20230913,162900,978315450,13700,13700,13700,13700,0
20230913,162800,978315450,13700,13700,13700,13700,0
20230913,162700,978315450,13700,13700,13700,13700,0
20230913,162600,978315450,13700,13700,13700,13700,0
20230913,162500,978315450,13700,13700,13700,13700,0
20230913,162400,978315450,13700,13700,13700,13700,0
20230913,162300,978315450,13700,13700,13700,13700,0
20230913,162200,978315450,13700,13700,13700,13700,0
20230913,162100,978315450,13700,13700,13700,13700,0
20230913,162000,978315450,13700,13700,13700,13700,0
20230913,161900,978315450,13700,13700,13700,13700,0
20230913,161800,978315450,13700,13700,13700,13700,0
20230913,161700,978315450,13700,13700,13700,13700,0
20230913,161600,978315450,13700,13700,13700,13700,0
20230913,161500,978315450,13700,13700,13700,13700,0
20230913,161400,978315450,13700,13700,13700,13700,0
20230913,161300,978315450,13700,13700,13700,13700,0
20230913,161200,978315450,13700,13700,13700,13700,0
20230913,161100,978315450,13700,13700,13700,13700,0
20230913,161000,978315450,13700,13700,13700,13700,1460
20230913,160900,978315450,13700,13700,13700,13700,0
20230913,160800,978315450,13700,13700,13700,13700,0
20230913,160700,978315450,13700,13700,13700,13700,0
20230913,160600,978315450,13700,13700,13700,13700,0
20230913,160500,978315450,13700,13700,13700,13700,0
20230913,160400,978315450,13700,13700,13700,13700,0
20230913,160300,978315450,13700,13700,13700,13700,0
20230913,160200,978315450,13700,13700,13700,13700,0
20230913,160100,978315450,13700,13700,13700,13700,0
20230913,160000,978315450,13700,13700,13700,13700,0
20230913,155900,978315450,13700,13700,13700,13700,0
20230913,155800,978315450,13700,13700,13700,13700,0
20230913,155700,978315450,13700,13700,13700,13700,0
20230913,155600,978315450,13700,13700,13700,13700,0
20230913,155500,978315450,13700,13700,13700,13700,0
20230913,155400,978315450,13700,13700,13700,13700,0
20230913,155300,978315450,13700,13700,13700,13700,0
20230913,155200,978315450,13700,13700,13700,13700,0
20230913,155100,978315450,13700,13700,13700,13700,0
20230913,155000,978315450,13700,13700,13700,13700,0
20230913,154900,978315450,13700,13700,13700,13700,0
20230913,154800,978315450,13700,13700,13700,13700,0
20230913,154700,978315450,13700,13700,13700,13700,0
20230913,154600,978315450,13700,13700,13700,13700,0
20230913,154500,978315450,13700,13700,13700,13700,0
20230913,154400,978315450,13700,13700,13700,13700,0
20230913,154300,978315450,13700,13700,13700,13700,0
20230913,154200,978315450,13700,13700,13700,13700,0
20230913,154100,978315450,13700,13700,13700,13700,0
20230913,154000,978315450,13700,13700,13700,13700,1460
20230913,153900,978315450,13700,13700,13700,13700,0
20230913,153800,978315450,13700,13700,13700,13700,0
20230913,153700,978315450,13700,13700,13700,13700,0
20230913,153600,978315450,13700,13700,13700,13700,0
20230913,153500,978315450,13700,13700,13700,13700,0
20230913,153400,978315450,13700,13700,13700,13700,0
20230913,153300,978315450,13700,13700,13700,13700,0
20230913,153200,978315450,13700,13700,13700,13700,0
20230913,153100,978315450,13700,13700,13700,13700,0
20230913,153000,978315450,13700,13700,13700,13700,1460
20230913,152900,958313450,13700,13700,13700,13700,0
20230913,152800,958313450,13700,13700,13700,13700,0
20230913,152700,958313450,13700,13700,13700,13700,0
20230913,152600,958313450,13700,13700,13700,13700,0
20230913,152500,958313450,13700,13700,13700,13700,0
20230913,152400,958313450,13700,13700,13700,13700,0
20230913,152300,958313450,13700,13700,13700,13700,0
20230913,152200,958313450,13700,13700,13700,13700,0
20230913,152100,958313450,13700,13700,13700,13700,0
20230913,152000,958313450,13700,13700,13700,13700,0
20230913,151900,958313450,13700,13760,13760,13700,1222
20230913,151800,941546080,13760,13760,13760,13760,51
20230913,151700,940844320,13760,13760,13760,13760,0
20230913,151600,940844320,13760,13760,13760,13760,106
20230913,151500,939385760,13750,13760,13760,13710,170
20230913,151400,937052240,13770,13770,13770,13770,0
20230913,151300,937052240,13770,13770,13770,13770,0
20230913,151200,937052240,13770,13770,13770,13770,102
20230913,151100,935647700,13690,13690,13690,13690,0
20230913,151000,935647700,13690,13700,13700,13690,10
20230913,150900,935510760,13710,13710,13710,13710,0
20230913,150800,935510760,13710,13770,13770,13710,258
20230913,150700,931967400,13700,13700,13700,13700,97
20230913,150600,930638500,13700,13700,13700,13700,0
20230913,150500,930638500,13700,13700,13700,13700,8
20230913,150400,930528900,13690,13700,13700,13690,14
20230913,150300,930337220,13700,13700,13700,13700,21
20230913,150200,930049520,13690,13750,13750,13690,73
20230913,150100,929047400,13770,13700,13770,13700,70
20230913,150000,928085200,13690,13700,13700,13690,14
20230913,145900,927893530,13750,13750,13750,13750,1
20230913,145800,927879780,13750,13690,13750,13690,125
20230913,145700,926162170,13690,13690,13690,13690,14
20230913,145600,925970510,13690,13680,13690,13680,54
20230913,145500,925231290,13680,13680,13680,13680,16
20230913,145400,925012410,13720,13720,13720,13720,103
20230913,145300,923599250,13680,13680,13680,13680,51
20230913,145200,922901570,13680,13680,13680,13680,10
20230913,145100,922764770,13730,13730,13730,13730,105
20230913,145000,921323120,13730,13730,13730,13730,1
20230913,144900,921309390,13660,13690,13690,13660,93
20230913,144800,920036520,13690,13690,13690,13690,0
20230913,144700,920036520,13690,13670,13690,13670,53
20230913,144600,919311530,13670,13670,13670,13670,16
20230913,144500,919092810,13740,13740,13740,13740,0
20230913,144400,919092810,13740,13740,13750,13740,168
20230913,144300,916784390,13670,13670,13670,13670,10
20230913,144200,916647690,13670,13670,13670,13670,0
20230913,144100,916647690,13670,13670,13670,13670,0
20230913,144000,916647690,13670,13740,13740,13670,115
20230913,143900,915068290,13660,13660,13660,13660,0
20230913,143800,915068290,13660,13660,13660,13660,10
20230913,143700,914931690,13750,13750,13750,13750,103
20230913,143600,913515440,13660,13660,13660,13660,0
20230913,143500,913515440,13660,13660,13660,13660,10
20230913,143400,913378840,13750,13750,13750,13750,0
20230913,143300,913378840,13750,13750,13750,13750,106
20230913,143200,911921340,13740,13710,13740,13710,271
20230913,143100,908203830,13750,13750,13750,13750,1
20230913,143000,908190080,13710,13710,13710,13710,102
20230913,142900,906791660,13660,13660,13660,13660,10
20230913,142800,906655060,13710,13710,13710,13710,0
20230913,142700,906655060,13710,13710,13710,13710,0
20230913,142600,906655060,13710,13700,13710,13660,314
20230913,142500,902356420,13710,13710,13710,13710,0
20230913,142400,902356420,13710,13710,13710,13710,6
20230913,142300,902274160,13710,13720,13720,13710,106
20230913,142200,900819850,13720,13720,13720,13720,1
20230913,142100,900806130,13720,13720,13720,13720,3
20230913,142000,900764970,13700,13720,13720,13700,110
20230913,141900,899255970,13720,13720,13720,13720,105
20230913,141800,897815370,13700,13700,13700,13700,0
20230913,141700,897815370,13700,13700,13700,13700,10
20230913,141600,897678370,13720,13720,13720,13720,104
20230913,141500,896251490,13700,13700,13700,13700,0
20230913,141400,896251490,13700,13700,13700,13700,10
20230913,141300,896114490,13700,13700,13700,13700,1
20230913,141200,896100790,13720,13720,13720,13720,106
20230913,141100,894646470,13700,13700,13700,13700,10
20230913,141000,894509470,13720,13720,13720,13720,21
20230913,140900,894221350,13740,13720,13740,13720,214
20230913,140800,891281190,13720,13720,13720,13720,0
20230913,140700,891281190,13720,13720,13720,13720,1
20230913,140600,891267470,13720,13720,13720,13720,10
20230913,140500,891130270,13740,13740,13740,13740,105
20230913,140400,889687570,13720,13720,13720,13720,0
20230913,140300,889687570,13720,13720,13720,13720,10
20230913,140200,889550370,13740,13740,13740,13740,103
20230913,140100,888135150,13720,13720,13720,13720,0
20230913,140000,888135150,13720,13720,13720,13720,10
20230913,135900,887997950,13740,13740,13740,13740,0
20230913,135800,887997950,13740,13740,13740,13740,105
20230913,135700,886555250,13720,13720,13720,13720,10
20230913,135600,886418050,13740,13740,13740,13740,0
20230913,135500,886418050,13740,13740,13740,13740,105
20230913,135400,884975350,13720,13740,13740,13720,11
20230913,135300,884824410,13740,13740,13740,13740,0
20230913,135200,884824410,13740,13740,13740,13740,426
20230913,135100,878971170,13740,13720,13740,13720,113
20230913,135000,877418750,13730,13730,13730,13730,0
20230913,134900,877418750,13730,13730,13730,13730,158
20230913,134800,875249410,13720,13720,13720,13720,75
20230913,134700,874220410,13710,13710,13710,13710,30
20230913,134600,873809110,13710,13710,13710,13710,0
20230913,134500,873809110,13710,13710,13710,13710,4
20230913,134400,873754270,13710,13710,13710,13710,104
20230913,134300,872328430,13670,13670,13670,13670,0
20230913,134200,872328430,13670,13670,13670,13670,10
20230913,134100,872191730,13710,13710,13710,13710,105
20230913,134000,870752180,13710,13710,13710,13710,7
20230913,133900,870656210,13670,13670,13670,13670,15
20230913,133800,870451160,13710,13710,13710,13710,0
20230913,133700,870451160,13710,13660,13710,13660,117
20230913,133600,868847590,13700,13700,13700,13700,200
20230913,133500,866107590,13660,13660,13660,13660,1
20230913,133400,866093930,13660,13660,13660,13660,10
20230913,133300,865957330,13660,13660,13660,13660,0
20230913,133200,865957330,13660,13660,13660,13660,0
20230913,133100,865957330,13660,13720,13720,13660,20
20230913,133000,865683530,13720,13720,13720,13720,103
20230913,132900,864270370,13660,13660,13660,13660,0
20230913,132800,864270370,13660,13660,13660,13660,10
20230913,132700,864133770,13710,13710,13710,13710,105
20230913,132600,862694220,13660,13660,13660,13660,0
20230913,132500,862694220,13660,13660,13660,13660,10
20230913,132400,862557620,13700,13700,13700,13700,0
20230913,132300,862557620,13700,13700,13700,13700,103
20230913,132200,861146520,13670,13700,13700,13670,491
20230913,132100,854434520,13710,13710,13710,13710,0
20230913,132000,854434520,13710,13710,13720,13710,106
20230913,131900,852981040,13650,13650,13650,13650,10
20230913,131800,852844540,13640,13640,13640,13640,0
20230913,131700,852844540,13640,13640,13640,13640,0
20230913,131600,852844540,13640,13700,13700,13640,139
20230913,131500,850940840,13640,13640,13640,13640,0
20230913,131400,850940840,13640,13640,13640,13640,0
20230913,131300,850940840,13640,13720,13720,13640,115
20230913,131200,849363840,13640,13640,13640,13640,0
20230913,131100,849363840,13640,13640,13640,13640,0
20230913,131000,849363840,13640,13640,13640,13640,10
20230913,130900,849227440,13710,13640,13710,13640,106
20230913,130800,847774250,13640,13640,13640,13640,10
20230913,130700,847637850,13720,13720,13720,13720,1
20230913,130600,847624130,13720,13720,13720,13720,103
20230913,130500,846210970,13640,13640,13640,13640,10
20230913,130400,846074570,13710,13710,13710,13710,0
20230913,130300,846074570,13710,13710,13710,13710,0
20230913,130200,846074570,13710,13640,13710,13640,115
20230913,130100,844498620,13640,13640,13640,13640,0
20230913,130000,844498620,13640,13640,13640,13640,10
20230913,125900,844362220,13640,13710,13710,13640,113
20230913,125800,842813690,13630,13630,13630,13630,0
20230913,125700,842813690,13630,13630,13630,13630,0
20230913,125600,842813690,13630,13630,13630,13630,10
20230913,125500,842677390,13700,13700,13700,13700,106
20230913,125400,841225190,13620,13620,13620,13620,0
20230913,125300,841225190,13620,13620,13620,13620,10
20230913,125200,841088990,13690,13690,13690,13690,103
20230913,125100,839678920,13620,13620,13620,13620,0
20230913,125000,839678920,13620,13620,13620,13620,10
20230913,124900,839542720,13700,13700,13700,13700,0
20230913,124800,839542720,13700,13690,13700,13690,106
20230913,124700,838091350,13620,13630,13630,13620,234
20230913,124600,834903120,13680,13680,13680,13680,0
20230913,124500,834903120,13680,13680,13680,13680,104
20230913,124400,833480400,13630,13630,13630,13630,10
20230913,124300,833344100,13630,13630,13630,13630,0
20230913,124200,833344100,13630,13630,13630,13630,0
20230913,124100,833344100,13630,13680,13680,13630,115
20230913,124000,831771400,13620,13620,13620,13620,0
20230913,123900,831771400,13620,13620,13620,13620,0
20230913,123800,831771400,13620,13620,13620,13620,10
20230913,123700,831635200,13690,13690,13690,13690,103
20230913,123600,830225130,13610,13610,13610,13610,10
20230913,123500,830089030,13660,13660,13660,13660,0
20230913,123400,830089030,13660,13660,13730,13660,105
20230913,123300,828653190,13600,13600,13600,13600,10
20230913,123200,828517190,13600,13600,13600,13600,7
20230913,123100,828421990,13660,13660,13660,13660,1
20230913,123000,828408330,13660,13600,13660,13600,113
20230913,122900,826865350,13650,13650,13650,13650,0
20230913,122800,826865350,13650,13650,13650,13650,0
20230913,122700,826865350,13650,13600,13650,13600,115
20230913,122600,825296100,13600,13600,13600,13600,0
20230913,122500,825296100,13600,13600,13600,13600,0
20230913,122400,825296100,13600,13600,13610,13600,25
20230913,122300,824956040,13600,13600,13600,13600,188
20230913,122200,822399240,13600,13600,13600,13600,51
20230913,122100,821705640,13590,13590,13590,13590,11
20230913,122000,821556150,13590,13600,13600,13590,840
20230913,121900,810132160,13610,13610,13610,13610,0
20230913,121800,810132160,13610,13610,13610,13610,4
20230913,121700,810077720,13600,13600,13600,13600,346
20230913,121600,805372120,13600,13600,13600,13600,106
20230913,121500,803930520,13590,13590,13590,13590,10
20230913,121400,803794620,13600,13600,13600,13600,1
20230913,121300,803781020,13600,13600,13600,13600,103
20230913,121200,802380220,13590,13590,13590,13590,10
20230913,121100,802244320,13580,13580,13580,13580,0
20230913,121000,802244320,13580,13580,13580,13580,0
20230913,120900,802244320,13580,13600,13600,13580,115
20230913,120800,800680520,13580,13580,13580,13580,0
20230913,120700,800680520,13580,13580,13580,13580,10
20230913,120600,800544720,13570,13590,13600,13570,775
20230913,120500,790015300,13600,13600,13600,13600,0
20230913,120400,790015300,13600,13590,13600,13590,15
20230913,120300,789811400,13600,13600,13600,13600,0
20230913,120200,789811400,13600,13600,13600,13600,117
20230913,120100,788220200,13590,13590,13590,13590,10
20230913,120000,788084300,13600,13600,13600,13600,0
20230913,115900,788084300,13600,13600,13600,13600,154
20230913,115800,785989900,13590,13590,13590,13590,10
20230913,115700,785854000,13600,13600,13600,13600,0
20230913,115600,785854000,13600,13600,13600,13600,0
20230913,115500,785854000,13600,13590,13600,13590,22
20230913,115400,785554910,13590,13590,13590,13590,0
20230913,115300,785554910,13590,13590,13590,13590,0
20230913,115200,785554910,13590,13600,13600,13590,114
20230913,115100,784004610,13600,13600,13600,13600,0
20230913,115000,784004610,13600,13600,13600,13600,0
20230913,114900,784004610,13600,13640,13640,13590,1247
20230913,114800,767040160,13730,13720,13730,13720,106
20230913,114700,765585730,13620,13620,13620,13620,0
20230913,114600,765585730,13620,13620,13620,13620,10
20230913,114500,765449530,13730,13620,13730,13620,111
20230913,114400,763926380,13620,13620,13620,13620,0
20230913,114300,763926380,13620,13620,13620,13620,2
20230913,114200,763899140,13600,13600,13600,13600,0
20230913,114100,763899140,13600,13600,13600,13600,874
20230913,114000,752012740,13590,13600,13600,13590,13
20230913,113900,751836040,13600,13600,13600,13600,0
20230913,113800,751836040,13600,13600,13600,13600,103
20230913,113700,750435240,13590,13590,13590,13590,10
20230913,113600,750299340,13590,13590,13590,13590,0
20230913,113500,750299340,13590,13590,13590,13590,10
20230913,113400,750163440,13600,13600,13600,13600,104
20230913,113300,748749040,13590,13590,13590,13590,0
20230913,113200,748749040,13590,13590,13590,13590,64
20230913,113100,747879280,13600,13600,13600,13600,103
20230913,113000,746478480,13600,13600,13600,13600,9
20230913,112900,746356080,13590,13590,13590,13590,13
20230913,112800,746179410,13590,13590,13590,13590,68
20230913,112700,745255290,13590,13600,13600,13590,1864
20230913,112600,719912470,13600,13600,13600,13600,10
20230913,112500,719776470,13600,13600,13600,13600,43
20230913,112400,719191670,13600,13570,13600,13570,945
20230913,112300,706340230,13570,13580,13580,13570,17
20230913,112200,706109530,13580,13590,13600,13580,110
20230913,112100,704614220,13580,13590,13590,13580,329
20230913,112000,700144600,13590,13590,13600,13590,235
20230913,111900,696948810,13580,13580,13580,13580,64
20230913,111800,696079690,13580,13580,13580,13580,12
20230913,111700,695916730,13580,13580,13600,13580,181
20230913,111600,693456630,13590,13590,13590,13590,222
20230913,111500,690439650,13590,13590,13590,13590,59
20230913,111400,689637840,13590,13600,13600,13590,1066
20230913,111300,675140340,13600,13600,13650,13600,281
20230913,111200,671313590,13600,13610,13610,13600,988
20230913,111100,657876100,13610,13610,13610,13610,10
20230913,111000,657740000,13650,13650,13650,13650,105
20230913,110900,656306750,13600,13620,13620,13600,1300
20230913,110800,638624850,13680,13610,13680,13600,2590
20230913,110700,603353870,13600,13600,13600,13600,2000
20230913,110600,576153870,13620,13600,13680,13600,2409
20230913,110500,543339550,13680,13680,13680,13600,2040
20230913,110400,515590290,13680,13680,13680,13680,101
20230913,110300,514208610,13680,13680,13730,13600,2202
20230913,110200,484151990,13600,13690,13690,13600,1010
20230913,110100,470411970,13670,13630,13670,13600,1062
20230913,110000,455959200,13610,13610,13610,13610,10
20230913,105900,455823100,13730,13730,13730,13730,103
20230913,105800,454408910,13600,13680,13730,13600,1503
20230913,105700,433805770,13600,13810,13810,13560,9916
20230913,105600,298543570,13880,13880,13880,13880,105
20230913,105500,297086170,13810,13830,13830,13810,1163
20230913,105400,281016760,13830,13840,13840,13830,330
20230913,105300,276451660,13890,13890,13890,13890,0
20230913,105200,276451660,13890,13840,13890,13840,274
20230913,105100,272654300,13840,13840,13840,13840,111
20230913,105000,271118060,13890,13890,13890,13890,0
20230913,104900,271118060,13890,13890,13890,13890,105
20230913,104800,269659610,13840,13840,13840,13840,55
20230913,104700,268898410,13840,13840,13840,13840,163
20230913,104600,266642490,13850,13860,13860,13850,148
20230913,104500,264592590,13860,13860,13860,13860,103
20230913,104400,263165010,13850,13850,13850,13850,0
20230913,104300,263165010,13850,13860,13860,13850,184
20230913,104200,260616570,13860,13890,13890,13860,108
20230913,104100,259116510,13850,13850,13850,13850,0
20230913,104000,259116510,13850,13850,13850,13850,140
20230913,103900,257177510,13850,13880,13880,13850,20
20230913,103800,256900210,13890,13890,13890,13890,105
20230913,103700,255441760,13850,13850,13850,13850,0
20230913,103600,255441760,13850,13850,13850,13850,140
20230913,103500,253502760,13850,13900,13900,13850,203
20230913,103400,250686060,13850,13850,13850,13850,110
20230913,103300,249162560,13840,13850,13850,13840,112
20230913,103200,247611480,13850,13860,13860,13850,291
20230913,103100,243580230,13890,13860,13890,13860,115
20230913,103000,241983180,13860,13860,13860,13860,0
20230913,102900,241983180,13860,13860,13860,13860,305
20230913,102800,237755880,13860,13900,13900,13860,114
20230913,102700,236171680,13860,13860,13860,13860,0
20230913,102600,236171680,13860,13860,13860,13860,30
20230913,102500,235755880,13860,13860,13860,13860,10
20230913,102400,235617280,13900,13890,13900,13860,115
20230913,102300,234019120,13890,13890,13890,13890,1
20230913,102200,234005230,13890,13890,13890,13890,145
20230913,102100,231991180,13890,13890,13890,13890,5
20230913,102000,231921730,13860,13860,13860,13860,0
20230913,101900,231921730,13860,13870,13870,13860,30
20230913,101800,231505910,13900,13900,13900,13900,19
20230913,101700,231241810,13900,13900,13900,13900,90
20230913,101600,229990810,13950,13950,13950,13950,0
20230913,101500,229990810,13950,13950,13950,13950,0
20230913,101400,229990810,13950,13950,13950,13950,104
20230913,101300,228540010,13950,13950,13950,13950,0
20230913,101200,228540010,13950,13950,13950,13950,0
20230913,101100,228540010,13950,13930,13960,13930,109
20230913,101000,227018690,13900,13880,13900,13880,548
20230913,100900,219403930,13880,13840,13900,13840,94
20230913,100800,218100700,13840,13860,13860,13840,80
20230913,100700,216992940,13870,13890,13890,13870,671
20230913,100600,207680670,13890,13890,13890,13880,146
20230913,100500,205653850,13900,13900,13900,13900,31
20230913,100400,205222950,13900,13940,13940,13900,564
20230913,100300,197378330,14010,13940,14010,13940,97
20230913,100200,196025700,13910,13940,13940,13910,92
20230913,100100,194745920,13920,14000,14010,13920,440
20230913,100000,188609210,14010,14010,14010,14010,0
20230913,095900,188609210,14010,13950,14010,13950,893
20230913,095800,176145680,14010,14010,14010,13950,191
20230913,095700,173478480,14020,14020,14020,14020,0
20230913,095600,173478480,14020,14020,14020,14020,105
20230913,095500,172006380,14020,14020,14020,14020,26
20230913,095400,171641860,14030,14030,14030,14030,364
20230913,095300,166534940,14080,14030,14080,14030,91
20230913,095200,165258160,14080,14040,14080,14030,273
20230913,095100,161421690,14030,14060,14060,14030,131
20230913,095000,159580560,14060,14100,14100,14060,538
20230913,094900,151998280,14100,14100,14100,14100,280
20230913,094800,148050280,14110,14120,14120,14110,23
20230913,094700,147725620,14140,14140,14140,14140,10
20230913,094600,147584220,14130,14160,14160,14130,802
20230913,094500,136251930,14160,14190,14190,14160,2
20230913,094400,136223580,14160,14160,14160,14160,20
20230913,094300,135940380,14190,14200,14200,14190,112
20230913,094200,134350580,14210,14200,14210,14200,11
20230913,094100,134194300,14210,14210,14210,14210,145
20230913,094000,132133850,14250,14250,14250,14250,0
20230913,093900,132133850,14250,14250,14250,14250,20
20230913,093800,131848850,14250,14250,14250,14250,30
20230913,093700,131421350,14250,14250,14250,14250,80
20230913,093600,130281350,14250,14250,14250,14250,149
20230913,093500,128158100,14280,14200,14280,14200,610
20230913,093400,119482800,14190,14140,14190,14140,1761
20230913,093300,94548050,14130,14140,14140,14130,106
20230913,093200,93049240,14140,14140,14140,14140,0
20230913,093100,93049240,14140,14140,14140,14140,0
20230913,093000,93049240,14140,14140,14140,14140,52
20230913,092900,92313960,14140,14140,14140,14140,18
20230913,092800,92059440,14140,14070,14140,14070,926
20230913,092700,78983950,14070,14060,14110,14060,245
20230913,092600,75528820,14060,14100,14100,14060,860
20230913,092500,63418480,14110,14110,14110,14110,114
20230913,092400,61809940,14110,14110,14110,14110,0
20230913,092300,61809940,14110,14110,14110,14060,71
20230913,092200,60808230,14130,14070,14140,14070,2873
20230913,092100,20349270,14060,14060,14060,14060,44
20230913,092000,19730630,14070,14070,14070,14070,1
20230913,091900,19716560,14080,14080,14080,14080,0
20230913,091800,19716560,14080,14080,14080,14080,0
20230913,091700,19716560,14080,14040,14080,14040,91
20230913,091600,18438880,14040,14040,14040,14040,0
20230913,091500,18438880,14040,13960,14040,13960,280
20230913,091400,14515680,14040,14040,14040,14040,0
20230913,091300,14515680,14040,14040,14040,14040,0
20230913,091200,14515680,14040,13960,14040,13960,91
20230913,091100,13245240,13960,13960,13960,13960,0
20230913,091000,13245240,13960,14020,14020,13960,197
20230913,090900,10487820,14020,14020,14020,14020,0
20230913,090800,10487820,14020,14000,14020,14000,56
20230913,090700,9703620,14010,14010,14010,14010,0
20230913,090600,9703620,14010,14010,14010,14010,10
20230913,090500,9563520,13980,13880,13980,13880,60
20230913,090400,8729720,13940,13940,13940,13940,0
20230913,090300,8729720,13940,13900,13940,13900,509
20230913,090200,1634300,13850,13850,13850,13850,0
20230913,090100,1634300,13850,13850,13850,13850,0
20230913,090000,1634300,13850,13850,13850,13850,118