KissMeData/089970/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194600,1102176430,15740,15740,15740,15740,820
20230926,194500,1102176430,15740,15740,15740,15740,0
20230926,194400,1102176430,15740,15740,15740,15740,0
20230926,194300,1102176430,15740,15740,15740,15740,0
20230926,194200,1102176430,15740,15740,15740,15740,0
20230926,194100,1102176430,15740,15740,15740,15740,0
20230926,194000,1102176430,15740,15740,15740,15740,0
20230926,193900,1102176430,15740,15740,15740,15740,0
20230926,193800,1102176430,15740,15740,15740,15740,0
20230926,193700,1102176430,15740,15740,15740,15740,0
20230926,193600,1102176430,15740,15740,15740,15740,0
20230926,193500,1102176430,15740,15740,15740,15740,0
20230926,193400,1102176430,15740,15740,15740,15740,0
20230926,193300,1102176430,15740,15740,15740,15740,0
20230926,193200,1102176430,15740,15740,15740,15740,0
20230926,193100,1102176430,15740,15740,15740,15740,0
20230926,193000,1102176430,15740,15740,15740,15740,0
20230926,192900,1102176430,15740,15740,15740,15740,0
20230926,192800,1102176430,15740,15740,15740,15740,0
20230926,192700,1102176430,15740,15740,15740,15740,0
20230926,192600,1102176430,15740,15740,15740,15740,0
20230926,192500,1102176430,15740,15740,15740,15740,0
20230926,192400,1102176430,15740,15740,15740,15740,0
20230926,192300,1102176430,15740,15740,15740,15740,0
20230926,192200,1102176430,15740,15740,15740,15740,0
20230926,192100,1102176430,15740,15740,15740,15740,0
20230926,192000,1102176430,15740,15740,15740,15740,0
20230926,191900,1102176430,15740,15740,15740,15740,0
20230926,191800,1102176430,15740,15740,15740,15740,0
20230926,191700,1102176430,15740,15740,15740,15740,0
20230926,191600,1102176430,15740,15740,15740,15740,820
20230926,191500,1102176430,15740,15740,15740,15740,0
20230926,191400,1102176430,15740,15740,15740,15740,0
20230926,191300,1102176430,15740,15740,15740,15740,0
20230926,191200,1102176430,15740,15740,15740,15740,0
20230926,191100,1102176430,15740,15740,15740,15740,0
20230926,191000,1102176430,15740,15740,15740,15740,0
20230926,190900,1102176430,15740,15740,15740,15740,0
20230926,190800,1102176430,15740,15740,15740,15740,0
20230926,190700,1102176430,15740,15740,15740,15740,0
20230926,190600,1102176430,15740,15740,15740,15740,0
20230926,190500,1102176430,15740,15740,15740,15740,0
20230926,190400,1102176430,15740,15740,15740,15740,0
20230926,190300,1102176430,15740,15740,15740,15740,0
20230926,190200,1102176430,15740,15740,15740,15740,0
20230926,190100,1102176430,15740,15740,15740,15740,0
20230926,190000,1102176430,15740,15740,15740,15740,0
20230926,185900,1102176430,15740,15740,15740,15740,0
20230926,185800,1102176430,15740,15740,15740,15740,0
20230926,185700,1102176430,15740,15740,15740,15740,0
20230926,185600,1102176430,15740,15740,15740,15740,0
20230926,185500,1102176430,15740,15740,15740,15740,0
20230926,185400,1102176430,15740,15740,15740,15740,0
20230926,185300,1102176430,15740,15740,15740,15740,0
20230926,185200,1102176430,15740,15740,15740,15740,0
20230926,185100,1102176430,15740,15740,15740,15740,0
20230926,185000,1102176430,15740,15740,15740,15740,0
20230926,184900,1102176430,15740,15740,15740,15740,0
20230926,184800,1102176430,15740,15740,15740,15740,0
20230926,184700,1102176430,15740,15740,15740,15740,0
20230926,184600,1102176430,15740,15740,15740,15740,820
20230926,184500,1102176430,15740,15740,15740,15740,0
20230926,184400,1102176430,15740,15740,15740,15740,0
20230926,184300,1102176430,15740,15740,15740,15740,0
20230926,184200,1102176430,15740,15740,15740,15740,0
20230926,184100,1102176430,15740,15740,15740,15740,0
20230926,184000,1102176430,15740,15740,15740,15740,0
20230926,183900,1102176430,15740,15740,15740,15740,0
20230926,183800,1102176430,15740,15740,15740,15740,0
20230926,183700,1102176430,15740,15740,15740,15740,0
20230926,183600,1102176430,15740,15740,15740,15740,0
20230926,183500,1102176430,15740,15740,15740,15740,0
20230926,183400,1102176430,15740,15740,15740,15740,0
20230926,183300,1102176430,15740,15740,15740,15740,0
20230926,183200,1102176430,15740,15740,15740,15740,0
20230926,183100,1102176430,15740,15740,15740,15740,0
20230926,183000,1102176430,15740,15740,15740,15740,0
20230926,182900,1102176430,15740,15740,15740,15740,0
20230926,182800,1102176430,15740,15740,15740,15740,0
20230926,182700,1102176430,15740,15740,15740,15740,0
20230926,182600,1102176430,15740,15740,15740,15740,0
20230926,182500,1102176430,15740,15740,15740,15740,0
20230926,182400,1102176430,15740,15740,15740,15740,0
20230926,182300,1102176430,15740,15740,15740,15740,0
20230926,182200,1102176430,15740,15740,15740,15740,0
20230926,182100,1102176430,15740,15740,15740,15740,0
20230926,182000,1102176430,15740,15740,15740,15740,0
20230926,181900,1102176430,15740,15740,15740,15740,0
20230926,181800,1102176430,15740,15740,15740,15740,0
20230926,181700,1102176430,15740,15740,15740,15740,0
20230926,181600,1102176430,15740,15740,15740,15740,820
20230926,181500,1102176430,15740,15740,15740,15740,0
20230926,181400,1102176430,15740,15740,15740,15740,0
20230926,181300,1102176430,15740,15740,15740,15740,0
20230926,181200,1102176430,15740,15740,15740,15740,0
20230926,181100,1102176430,15740,15740,15740,15740,0
20230926,181000,1102176430,15740,15740,15740,15740,0
20230926,180900,1102176430,15740,15740,15740,15740,0
20230926,180800,1102176430,15740,15740,15740,15740,0
20230926,180700,1102176430,15740,15740,15740,15740,0
20230926,180600,1102176430,15740,15740,15740,15740,0
20230926,180500,1102176430,15740,15740,15740,15740,0
20230926,180400,1102176430,15740,15740,15740,15740,0
20230926,180300,1102176430,15740,15740,15740,15740,0
20230926,180200,1102176430,15740,15740,15740,15740,0
20230926,180100,1102176430,15740,15740,15740,15740,0
20230926,180000,1102176430,15740,15740,15740,15740,0
20230926,175900,1102176430,15740,15740,15740,15740,0
20230926,175800,1102176430,15740,15740,15740,15740,0
20230926,175700,1102176430,15740,15740,15740,15740,0
20230926,175600,1102176430,15740,15740,15740,15740,0
20230926,175500,1102176430,15740,15740,15740,15740,0
20230926,175400,1102176430,15740,15740,15740,15740,0
20230926,175300,1102176430,15740,15740,15740,15740,0
20230926,175200,1102176430,15740,15740,15740,15740,0
20230926,175100,1102176430,15740,15740,15740,15740,0
20230926,175000,1102176430,15740,15740,15740,15740,0
20230926,174900,1102176430,15740,15740,15740,15740,0
20230926,174800,1102176430,15740,15740,15740,15740,0
20230926,174700,1102176430,15740,15740,15740,15740,0
20230926,174600,1102176430,15740,15740,15740,15740,820
20230926,174500,1102176430,15740,15740,15740,15740,0
20230926,174400,1102176430,15740,15740,15740,15740,0
20230926,174300,1102176430,15740,15740,15740,15740,0
20230926,174200,1102176430,15740,15740,15740,15740,0
20230926,174100,1102176430,15740,15740,15740,15740,0
20230926,174000,1102176430,15740,15740,15740,15740,0
20230926,173900,1102176430,15740,15740,15740,15740,0
20230926,173800,1102176430,15740,15740,15740,15740,0
20230926,173700,1102176430,15740,15740,15740,15740,0
20230926,173600,1102176430,15740,15740,15740,15740,0
20230926,173500,1102176430,15740,15740,15740,15740,0
20230926,173400,1102176430,15740,15740,15740,15740,0
20230926,173300,1102176430,15740,15740,15740,15740,0
20230926,173200,1102176430,15740,15740,15740,15740,0
20230926,173100,1102176430,15740,15740,15740,15740,0
20230926,173000,1102176430,15740,15740,15740,15740,0
20230926,172900,1102176430,15740,15740,15740,15740,0
20230926,172800,1102176430,15740,15740,15740,15740,0
20230926,172700,1102176430,15740,15740,15740,15740,0
20230926,172600,1102176430,15740,15740,15740,15740,0
20230926,172500,1102176430,15740,15740,15740,15740,0
20230926,172400,1102176430,15740,15740,15740,15740,0
20230926,172300,1102176430,15740,15740,15740,15740,0
20230926,172200,1102176430,15740,15740,15740,15740,0
20230926,172100,1102176430,15740,15740,15740,15740,0
20230926,172000,1102176430,15740,15740,15740,15740,0
20230926,171900,1102176430,15740,15740,15740,15740,0
20230926,171800,1102176430,15740,15740,15740,15740,0
20230926,171700,1102176430,15740,15740,15740,15740,0
20230926,171600,1102176430,15740,15740,15740,15740,820
20230926,171500,1102176430,15740,15740,15740,15740,0
20230926,171400,1102176430,15740,15740,15740,15740,0
20230926,171300,1102176430,15740,15740,15740,15740,0
20230926,171200,1102176430,15740,15740,15740,15740,0
20230926,171100,1102176430,15740,15740,15740,15740,0
20230926,171000,1102176430,15740,15740,15740,15740,0
20230926,170900,1102176430,15740,15740,15740,15740,0
20230926,170800,1102176430,15740,15740,15740,15740,0
20230926,170700,1102176430,15740,15740,15740,15740,0
20230926,170600,1102176430,15740,15740,15740,15740,0
20230926,170500,1102176430,15740,15740,15740,15740,0
20230926,170400,1102176430,15740,15740,15740,15740,0
20230926,170300,1102176430,15740,15740,15740,15740,0
20230926,170200,1102176430,15740,15740,15740,15740,0
20230926,170100,1102176430,15740,15740,15740,15740,0
20230926,170000,1102176430,15740,15740,15740,15740,0
20230926,165900,1102176430,15740,15740,15740,15740,0
20230926,165800,1102176430,15740,15740,15740,15740,0
20230926,165700,1102176430,15740,15740,15740,15740,0
20230926,165600,1102176430,15740,15740,15740,15740,0
20230926,165500,1102176430,15740,15740,15740,15740,0
20230926,165400,1102176430,15740,15740,15740,15740,0
20230926,165300,1102176430,15740,15740,15740,15740,0
20230926,165200,1102176430,15740,15740,15740,15740,0
20230926,165100,1102176430,15740,15740,15740,15740,0
20230926,165000,1102176430,15740,15740,15740,15740,0
20230926,164900,1102176430,15740,15740,15740,15740,0
20230926,164800,1102176430,15740,15740,15740,15740,0
20230926,164700,1102176430,15740,15740,15740,15740,0
20230926,164600,1102176430,15740,15740,15740,15740,820
20230926,164500,1102176430,15740,15740,15740,15740,0
20230926,164400,1102176430,15740,15740,15740,15740,0
20230926,164300,1102176430,15740,15740,15740,15740,0
20230926,164200,1102176430,15740,15740,15740,15740,0
20230926,164100,1102176430,15740,15740,15740,15740,0
20230926,164000,1102176430,15740,15740,15740,15740,0
20230926,163900,1102176430,15740,15740,15740,15740,0
20230926,163800,1102176430,15740,15740,15740,15740,0
20230926,163700,1102176430,15740,15740,15740,15740,0
20230926,163600,1102176430,15740,15740,15740,15740,0
20230926,163500,1102176430,15740,15740,15740,15740,0
20230926,163400,1102176430,15740,15740,15740,15740,0
20230926,163300,1102176430,15740,15740,15740,15740,0
20230926,163200,1102176430,15740,15740,15740,15740,0
20230926,163100,1102176430,15740,15740,15740,15740,0
20230926,163000,1102176430,15740,15740,15740,15740,0
20230926,162900,1102176430,15740,15740,15740,15740,0
20230926,162800,1102176430,15740,15740,15740,15740,0
20230926,162700,1102176430,15740,15740,15740,15740,0
20230926,162600,1102176430,15740,15740,15740,15740,0
20230926,162500,1102176430,15740,15740,15740,15740,0
20230926,162400,1102176430,15740,15740,15740,15740,0
20230926,162300,1102176430,15740,15740,15740,15740,0
20230926,162200,1102176430,15740,15740,15740,15740,0
20230926,162100,1102176430,15740,15740,15740,15740,0
20230926,162000,1102176430,15740,15740,15740,15740,0
20230926,161900,1102176430,15740,15740,15740,15740,0
20230926,161800,1102176430,15740,15740,15740,15740,0
20230926,161700,1102176430,15740,15740,15740,15740,0
20230926,161600,1102176430,15740,15740,15740,15740,820
20230926,161500,1102176430,15740,15740,15740,15740,0
20230926,161400,1102176430,15740,15740,15740,15740,0
20230926,161300,1102176430,15740,15740,15740,15740,0
20230926,161200,1102176430,15740,15740,15740,15740,0
20230926,161100,1102176430,15740,15740,15740,15740,0
20230926,161000,1102176430,15740,15740,15740,15740,0
20230926,160900,1102176430,15740,15740,15740,15740,0
20230926,160800,1102176430,15740,15740,15740,15740,0
20230926,160700,1102176430,15740,15740,15740,15740,0
20230926,160600,1102176430,15740,15740,15740,15740,0
20230926,160500,1102176430,15740,15740,15740,15740,0
20230926,160400,1102176430,15740,15740,15740,15740,0
20230926,160300,1102176430,15740,15740,15740,15740,0
20230926,160200,1102176430,15740,15740,15740,15740,0
20230926,160100,1102176430,15740,15740,15740,15740,0
20230926,160000,1102176430,15740,15740,15740,15740,0
20230926,155900,1102176430,15740,15740,15740,15740,0
20230926,155800,1102176430,15740,15740,15740,15740,0
20230926,155700,1102176430,15740,15740,15740,15740,0
20230926,155600,1102176430,15740,15740,15740,15740,0
20230926,155500,1102176430,15740,15740,15740,15740,0
20230926,155400,1102176430,15740,15740,15740,15740,0
20230926,155300,1102176430,15740,15740,15740,15740,0
20230926,155200,1102176430,15740,15740,15740,15740,0
20230926,155100,1102176430,15740,15740,15740,15740,0
20230926,155000,1102176430,15740,15740,15740,15740,0
20230926,154900,1102176430,15740,15740,15740,15740,0
20230926,154800,1102176430,15740,15740,15740,15740,0
20230926,154700,1102176430,15740,15740,15740,15740,0
20230926,154600,1102176430,15740,15740,15740,15740,820
20230926,154500,1102176430,15740,15740,15740,15740,0
20230926,154400,1102176430,15740,15740,15740,15740,0
20230926,154300,1102176430,15740,15740,15740,15740,0
20230926,154200,1102176430,15740,15740,15740,15740,0
20230926,154100,1102176430,15740,15740,15740,15740,0
20230926,154000,1102176430,15740,15740,15740,15740,0
20230926,153900,1102176430,15740,15740,15740,15740,0
20230926,153800,1102176430,15740,15740,15740,15740,0
20230926,153700,1102176430,15740,15740,15740,15740,0
20230926,153600,1102176430,15740,15740,15740,15740,0
20230926,153500,1102176430,15740,15740,15740,15740,0
20230926,153400,1102176430,15740,15740,15740,15740,0
20230926,153300,1102176430,15740,15740,15740,15740,0
20230926,153200,1102176430,15740,15740,15740,15740,0
20230926,153100,1102176430,15740,15740,15740,15740,0
20230926,153000,1102176430,15740,15740,15740,15740,820
20230926,152900,1089269630,15740,15740,15740,15740,0
20230926,152800,1089269630,15740,15740,15740,15740,0
20230926,152700,1089269630,15740,15740,15740,15740,0
20230926,152600,1089269630,15740,15740,15740,15740,0
20230926,152500,1089269630,15740,15740,15740,15740,0
20230926,152400,1089269630,15740,15740,15740,15740,0
20230926,152300,1089269630,15740,15740,15740,15740,0
20230926,152200,1089269630,15740,15740,15740,15740,0
20230926,152100,1089269630,15740,15740,15740,15740,0
20230926,152000,1089269630,15740,15740,15740,15740,0
20230926,151900,1089269630,15740,15710,15740,15650,158
20230926,151800,1086788430,15720,15820,15820,15710,1154
20230926,151700,1068613080,15750,15820,15830,15750,131
20230926,151600,1066541710,15770,15830,15840,15770,138
20230926,151500,1064360900,15770,15820,15830,15770,39
20230926,151400,1063743750,15830,15870,15880,15740,281
20230926,151300,1059307690,15860,15860,15880,15800,179
20230926,151200,1056471030,15870,15850,15870,15840,236
20230926,151100,1052729550,15850,15840,15850,15840,164
20230926,151000,1050131530,15840,15820,15840,15800,675
20230926,150900,1039445690,15820,15820,15820,15810,289
20230926,150800,1034873980,15820,15820,15820,15810,200
20230926,150700,1031710490,15820,15810,15820,15800,323
20230926,150600,1026602550,15820,15810,15820,15800,196
20230926,150500,1023503570,15820,15800,15820,15790,152
20230926,150400,1021100580,15810,15790,15820,15790,165
20230926,150300,1018491880,15790,15800,15820,15790,466
20230926,150200,1011127620,15800,15800,15800,15770,215
20230926,150100,1007734190,15800,15800,15800,15770,148
20230926,150000,1005398260,15790,15760,15790,15750,223
20230926,145900,1001882650,15750,15750,15800,15730,133
20230926,145800,999786460,15760,15790,15800,15740,497
20230926,145700,991958360,15790,15770,15800,15760,192
20230926,145600,988928690,15790,15770,15800,15760,164
20230926,145500,986340570,15770,15780,15800,15750,228
20230926,145400,982744070,15760,15770,15790,15760,139
20230926,145300,980551370,15770,15800,15820,15770,265
20230926,145200,976366570,15820,15790,15820,15770,177
20230926,145100,973569690,15810,15810,15810,15780,228
20230926,145000,969967790,15820,15840,15860,15800,245
20230926,144900,966092960,15830,15830,15850,15820,166
20230926,144800,963463970,15840,15830,15870,15820,229
20230926,144700,959837310,15830,15830,15850,15810,181
20230926,144600,956972350,15830,15830,15860,15800,158
20230926,144500,954471410,15820,15800,15870,15770,272
20230926,144400,950171330,15790,15780,15820,15770,231
20230926,144300,946523850,15780,15770,15800,15770,164
20230926,144200,943935060,15760,15750,15770,15730,137
20230926,144100,941776370,15760,15740,15770,15740,174
20230926,144000,939034600,15750,15750,15770,15740,289
20230926,143900,934481510,15760,15770,15770,15750,203
20230926,143800,931282340,15760,15750,15770,15750,175
20230926,143700,928524380,15770,15730,15770,15730,138
20230926,143600,926350170,15730,15730,15750,15710,181
20230926,143500,923502400,15730,15740,15750,15720,204
20230926,143400,920292130,15750,15800,15820,15750,330
20230926,143300,915083590,15800,15790,15800,15750,197
20230926,143200,911974100,15790,15800,15800,15770,166
20230926,143100,909353450,15800,15780,15800,15760,142
20230926,143000,907112370,15780,15770,15800,15730,172
20230926,142900,904400670,15780,15750,15780,15730,174
20230926,142800,901659100,15750,15720,15800,15720,168
20230926,142700,899013200,15720,15680,15730,15660,169
20230926,142600,896359790,15680,15640,15700,15630,199
20230926,142500,893242260,15650,15640,15660,15630,199
20230926,142400,890128250,15650,15640,15650,15630,172
20230926,142300,887437270,15650,15630,15650,15630,354
20230926,142200,881900960,15630,15610,15640,15610,610
20230926,142100,872365850,15620,15620,15630,15600,179
20230926,142000,869570420,15620,15590,15620,15590,147
20230926,141900,867275410,15600,15600,15620,15560,106
20230926,141800,865622260,15600,15590,15600,15560,748
20230926,141700,853975290,15600,15600,15620,15600,129
20230926,141600,851961990,15590,15580,15620,15560,115
20230926,141500,850168850,15580,15610,15620,15580,174
20230926,141400,847452530,15610,15610,15620,15600,165
20230926,141300,844876520,15590,15610,15620,15580,389
20230926,141200,838804860,15610,15620,15630,15600,125
20230926,141100,836852830,15620,15630,15640,15610,213
20230926,141000,833524090,15640,15630,15640,15610,153
20230926,140900,831132350,15630,15610,15640,15600,144
20230926,140800,828882440,15610,15570,15640,15570,301
20230926,140700,824180620,15570,15510,15570,15500,155
20230926,140600,821770930,15500,15530,15580,15490,194
20230926,140500,818759410,15520,15490,15530,15450,199
20230926,140400,815672290,15450,15430,15500,15430,147
20230926,140300,813399050,15420,15360,15420,15350,221
20230926,140200,809997220,15370,15270,15370,15240,413
20230926,140100,803670460,15270,15240,15270,15240,351
20230926,140000,798317160,15240,15230,15250,15220,90
20230926,135900,796946330,15240,15300,15300,15230,255
20230926,135800,793047940,15300,15300,15300,15290,68
20230926,135700,792007870,15300,15340,15340,15290,153
20230926,135600,789662780,15350,15360,15360,15340,70
20230926,135500,788588230,15360,15360,15370,15350,58
20230926,135400,787697250,15360,15350,15370,15350,69
20230926,135300,786637760,15340,15310,15340,15310,79
20230926,135200,785426810,15310,15290,15310,15290,73
20230926,135100,784309620,15300,15260,15300,15260,114
20230926,135000,782567780,15250,15130,15250,15130,124
20230926,134900,780681320,15200,15280,15280,15100,922
20230926,134800,766678010,15280,15330,15330,15280,1013
20230926,134700,751177770,15330,15330,15340,15330,379
20230926,134600,745367410,15330,15330,15350,15330,509
20230926,134500,737562200,15330,15350,15360,15310,892
20230926,134400,723886160,15360,15330,15360,15330,571
20230926,134300,715131990,15330,15360,15360,15330,444
20230926,134200,708319380,15360,15420,15420,15360,2068
20230926,134100,676521770,15410,15410,15420,15410,127
20230926,134000,674564560,15410,15410,15430,15410,68
20230926,133900,673516430,15410,15410,15430,15410,105
20230926,133800,671898200,15410,15420,15420,15410,46
20230926,133700,671189150,15410,15420,15420,15410,66
20230926,133600,670172060,15420,15410,15430,15410,61
20230926,133500,669231640,15410,15460,15460,15410,328
20230926,133400,664171380,15460,15460,15470,15450,144
20230926,133300,661945110,15450,15450,15460,15450,79
20230926,133200,660724460,15450,15450,15460,15450,150
20230926,133100,658406660,15450,15460,15480,15450,131
20230926,133000,656381240,15460,15450,15460,15450,63
20230926,132900,655407680,15450,15450,15460,15450,79
20230926,132800,654187030,15450,15460,15470,15450,216
20230926,132700,650848660,15460,15460,15460,15460,63
20230926,132600,649874680,15470,15610,15620,15470,9133
20230926,132500,507954700,15610,15630,15630,15610,127
20230926,132400,505971160,15620,15620,15620,15620,27
20230926,132300,505549420,15630,15640,15640,15630,141
20230926,132200,503345580,15650,15650,15650,15650,1
20230926,132100,503329930,15650,15650,15650,15650,24
20230926,132000,502954330,15650,15650,15650,15650,18
20230926,131900,502672630,15660,15660,15660,15660,0
20230926,131800,502672630,15660,15660,15660,15660,30
20230926,131700,502202830,15660,15660,15660,15660,0
20230926,131600,502202830,15660,15660,15660,15660,0
20230926,131500,502202830,15660,15660,15660,15640,54
20230926,131400,501357770,15660,15660,15660,15660,0
20230926,131300,501357770,15660,15680,15680,15660,13
20230926,131200,501153950,15670,15670,15670,15670,19
20230926,131100,500856220,15670,15670,15670,15670,3
20230926,131000,500809210,15670,15670,15670,15670,14
20230926,130900,500589830,15660,15660,15660,15660,5
20230926,130800,500511530,15660,15660,15660,15660,5
20230926,130700,500433230,15660,15650,15660,15650,13
20230926,130600,500229690,15680,15680,15680,15680,0
20230926,130500,500229690,15680,15670,15680,15670,9
20230926,130400,500088650,15640,15640,15640,15640,0
20230926,130300,500088650,15640,15640,15640,15640,4
20230926,130200,500026090,15650,15650,15680,15650,143
20230926,130100,497787840,15650,15670,15670,15650,30
20230926,130000,497318310,15690,15690,15690,15690,0
20230926,125900,497318310,15690,15670,15690,15670,18
20230926,125800,497036090,15660,15690,15690,15660,9
20230926,125700,496895120,15690,15690,15690,15690,12
20230926,125600,496706840,15650,15690,15690,15650,25
20230926,125500,496315410,15700,15700,15700,15700,20
20230926,125400,496001410,15700,15700,15700,15700,12
20230926,125300,495813010,15690,15690,15690,15690,5
20230926,125200,495734560,15700,15700,15700,15700,19
20230926,125100,495436260,15700,15690,15700,15690,14
20230926,125000,495216520,15700,15700,15700,15700,0
20230926,124900,495216520,15700,15690,15700,15690,26
20230926,124800,494808460,15690,15690,15690,15690,2
20230926,124700,494777080,15700,15700,15700,15700,0
20230926,124600,494777080,15700,15690,15700,15690,37
20230926,124500,494196390,15680,15680,15680,15680,0
20230926,124400,494196390,15680,15680,15680,15680,14
20230926,124300,493976870,15660,15660,15660,15660,11
20230926,124200,493804610,15670,15670,15670,15670,0
20230926,124100,493804610,15670,15660,15670,15650,134
20230926,124000,491707320,15660,15660,15660,15660,0
20230926,123900,491707320,15660,15660,15660,15660,12
20230926,123800,491519400,15680,15680,15680,15680,16
20230926,123700,491268520,15660,15660,15660,15660,0
20230926,123600,491268520,15660,15650,15700,15650,24
20230926,123500,490892230,15670,15660,15670,15660,69
20230926,123400,489811060,15660,15660,15660,15660,0
20230926,123300,489811060,15660,15660,15700,15660,24
20230926,123200,489434620,15650,15650,15650,15650,27
20230926,123100,489012070,15650,15700,15700,15650,71
20230926,123000,487900870,15700,15660,15700,15660,36
20230926,122900,487336510,15660,15660,15660,15660,8
20230926,122800,487211230,15650,15700,15700,15650,25
20230926,122700,486819580,15710,15710,15710,15710,0
20230926,122600,486819580,15710,15710,15710,15710,0
20230926,122500,486819580,15710,15690,15710,15690,114
20230926,122400,485030660,15700,15700,15700,15700,0
20230926,122300,485030660,15700,15700,15700,15700,12
20230926,122200,484842260,15710,15710,15710,15710,13
20230926,122100,484638030,15710,15710,15710,15710,0
20230926,122000,484638030,15710,15690,15710,15690,18
20230926,121900,484355390,15700,15700,15700,15700,0
20230926,121800,484355390,15700,15690,15700,15690,204
20230926,121700,481152610,15680,15670,15680,15630,60
20230926,121600,480213360,15700,15700,15700,15700,0
20230926,121500,480213360,15700,15700,15700,15700,13
20230926,121400,480009260,15660,15670,15680,15660,73
20230926,121300,478865500,15680,15670,15680,15670,27
20230926,121200,478442220,15710,15710,15710,15710,11
20230926,121100,478269410,15710,15710,15710,15710,0
20230926,121000,478269410,15710,15710,15710,15710,0
20230926,120900,478269410,15710,15710,15710,15710,8
20230926,120800,478143730,15660,15660,15660,15660,182
20230926,120700,475293610,15660,15660,15660,15660,10
20230926,120600,475137010,15630,15630,15630,15630,0
20230926,120500,475137010,15630,15630,15630,15630,5
20230926,120400,475058860,15660,15660,15660,15660,11
20230926,120300,474886600,15660,15660,15660,15660,0
20230926,120200,474886600,15660,15660,15660,15660,0
20230926,120100,474886600,15660,15660,15660,15660,12
20230926,120000,474698680,15620,15620,15620,15620,19
20230926,115900,474401900,15620,15620,15620,15620,12
20230926,115800,474214460,15610,15610,15610,15610,0
20230926,115700,474214460,15610,15620,15620,15610,21
20230926,115600,473886490,15620,15620,15620,15620,16
20230926,115500,473636570,15620,15620,15620,15620,13
20230926,115400,473433510,15620,15620,15620,15620,5
20230926,115300,473355410,15660,15660,15660,15660,9
20230926,115200,473214470,15610,15610,15610,15610,36
20230926,115100,472652510,15610,15610,15610,15610,9
20230926,115000,472512020,15620,15630,15630,15620,124
20230926,114900,470575050,15620,15620,15620,15620,0
20230926,114800,470575050,15620,15610,15620,15610,707
20230926,114700,459536770,15610,15610,15610,15610,12
20230926,114600,459349450,15610,15610,15610,15610,12
20230926,114500,459162130,15610,15610,15610,15610,0
20230926,114400,459162130,15610,15610,15610,15610,17
20230926,114300,458896760,15600,15600,15600,15600,3
20230926,114200,458849960,15580,15580,15580,15580,0
20230926,114100,458849960,15580,15580,15580,15580,0
20230926,114000,458849960,15580,15570,15580,15570,592
20230926,113900,449630280,15580,15580,15580,15580,16
20230926,113800,449381000,15600,15600,15600,15600,16
20230926,113700,449131400,15580,15580,15580,15570,202
20230926,113600,445985320,15580,15600,15600,15580,1046
20230926,113500,429682790,15610,15610,15610,15590,1606
20230926,113400,404629170,15610,15610,15620,15610,442
20230926,113300,397729460,15610,15640,15640,15610,16
20230926,113200,397479250,15640,15640,15640,15640,1
20230926,113100,397463610,15610,15630,15630,15610,28
20230926,113000,397026160,15620,15620,15620,15620,3
20230926,112900,396979300,15620,15630,15630,15620,8
20230926,112800,396854290,15630,15640,15640,15630,21
20230926,112700,396525870,15630,15620,15630,15620,3
20230926,112600,396478990,15630,15640,15640,15630,21
20230926,112500,396150650,15650,15650,15650,15650,13
20230926,112400,395947200,15640,15630,15640,15630,4
20230926,112300,395884660,15630,15630,15630,15630,2
20230926,112200,395853400,15630,15620,15630,15620,4
20230926,112100,395790890,15620,15610,15620,15610,6
20230926,112000,395697180,15610,15620,15620,15610,2
20230926,111900,395665950,15610,15600,15610,15600,9
20230926,111800,395525480,15600,15610,15610,15600,30
20230926,111700,395057200,15600,15600,15610,15600,20
20230926,111600,394745080,15600,15610,15610,15600,279
20230926,111500,390392500,15610,15610,15610,15610,4
20230926,111400,390330060,15620,15600,15620,15600,10
20230926,111300,390173900,15600,15640,15640,15600,500
20230926,111200,382370910,15640,15640,15640,15640,0
20230926,111100,382370910,15640,15620,15640,15620,89
20230926,111000,380980480,15700,15700,15700,15700,0
20230926,110900,380980480,15700,15700,15710,15700,48
20230926,110800,380226530,15700,15700,15700,15700,69
20230926,110700,379143230,15700,15700,15700,15700,2
20230926,110600,379111830,15700,15710,15710,15700,67
20230926,110500,378059300,15710,15710,15720,15710,18
20230926,110400,377776380,15710,15710,15710,15710,2
20230926,110300,377744960,15720,15710,15720,15710,30
20230926,110200,377273380,15710,15720,15720,15710,30
20230926,110100,376801830,15710,15720,15720,15710,12
20230926,110000,376613210,15710,15710,15710,15710,4
20230926,105900,376550370,15720,15710,15720,15710,8
20230926,105800,376424630,15710,15720,15720,15710,65
20230926,105700,375402870,15720,15720,15720,15720,12
20230926,105600,375214230,15720,15730,15730,15720,11
20230926,105500,375041230,15720,15720,15720,15720,3
20230926,105400,374994070,15710,15710,15710,15710,1
20230926,105300,374978360,15720,15710,15720,15710,59
20230926,105200,374050890,15710,15710,15710,15710,3
20230926,105100,374003760,15700,15700,15700,15700,2
20230926,105000,373972360,15710,15710,15710,15710,7
20230926,104900,373862390,15710,15710,15710,15710,12
20230926,104800,373673870,15700,15700,15700,15700,5
20230926,104700,373595370,15610,15610,15610,15610,0
20230926,104600,373595370,15610,15610,15610,15610,12
20230926,104500,373408050,15610,15710,15720,15610,666
20230926,104400,363002800,15730,15750,15750,15730,191
20230926,104300,359996960,15800,15800,15800,15800,0
20230926,104200,359996960,15800,15740,15800,15740,22
20230926,104100,359650140,15810,15820,15820,15810,84
20230926,104000,358321890,15830,15890,15890,15830,9
20230926,103900,358178940,15820,15820,15820,15820,0
20230926,103800,358178940,15820,15820,15820,15820,46
20230926,103700,357451220,15860,15880,15880,15860,212
20230926,103600,354087060,15890,15900,15900,15890,76
20230926,103500,352879310,15980,15980,15980,15980,0
20230926,103400,352879310,15980,15980,15980,15980,17
20230926,103300,352607650,15890,16000,16000,15890,2
20230926,103200,352575760,16000,16010,16010,16000,73
20230926,103100,351407490,16000,16000,16000,16000,107
20230926,103000,349695490,16000,15940,16000,15940,591
20230926,102900,340242750,15860,15860,15860,15860,17
20230926,102800,339973130,15780,15780,15780,15780,0
20230926,102700,339973130,15780,15770,15840,15770,416
20230926,102600,333408480,15730,15730,15730,15730,9
20230926,102500,333266910,15720,15720,15720,15720,5
20230926,102400,333188310,15700,15690,15700,15690,191
20230926,102300,330189640,15660,15650,15660,15640,324
20230926,102200,325118120,15650,15650,15650,15650,33
20230926,102100,324601670,15640,15570,15640,15570,500
20230926,102000,316807510,15570,15570,15570,15570,0
20230926,101900,316807510,15570,15560,15570,15560,9
20230926,101800,316667450,15560,15550,15560,15550,7
20230926,101700,316558550,15540,15550,15550,15540,42
20230926,101600,315905470,15550,15560,15560,15550,226
20230926,101500,312391070,15560,15560,15560,15560,83
20230926,101400,311099590,15550,15550,15550,15550,2
20230926,101300,311068490,15550,15550,15560,15550,444
20230926,101200,304164130,15550,15550,15550,15550,4
20230926,101100,304101930,15550,15560,15560,15550,17
20230926,101000,303837430,15550,15560,15560,15550,72
20230926,100900,302717130,15560,15570,15570,15560,102
20230926,100800,301129140,15570,15570,15580,15570,71
20230926,100700,300023540,15570,15570,15570,15570,2
20230926,100600,299992400,15550,15570,15570,15550,30
20230926,100500,299525720,15570,15570,15580,15570,20
20230926,100400,299214180,15570,15570,15580,15570,3
20230926,100300,299167460,15580,15550,15580,15550,12
20230926,100200,298980560,15550,15560,15560,15550,52
20230926,100100,298171460,15560,15570,15570,15560,3
20230926,100000,298124760,15570,15570,15580,15570,20
20230926,095900,297813270,15560,15570,15570,15560,10
20230926,095800,297657580,15570,15570,15570,15570,4
20230926,095700,297595300,15550,15550,15550,15550,2
20230926,095600,297564200,15550,15550,15550,15550,0
20230926,095500,297564200,15550,15570,15570,15550,3318
20230926,095400,245920400,15580,15620,15620,15580,74
20230926,095300,244767360,15630,15620,15630,15620,5
20230926,095200,244689230,15630,15590,15630,15580,436
20230926,095100,237894770,15600,15620,15620,15600,141
20230926,095000,235694760,15680,15610,15680,15610,19
20230926,094900,235396980,15610,15610,15610,15610,2
20230926,094800,235365760,15600,15600,15600,15600,170
20230926,094700,232713760,15600,15620,15620,15600,214
20230926,094600,229373090,15610,15610,15610,15610,4
20230926,094500,229310650,15610,15610,15620,15610,293
20230926,094400,224736910,15610,15610,15610,15610,100
20230926,094300,223175910,15600,15600,15600,15600,0
20230926,094200,223175910,15600,15600,15600,15600,5
20230926,094100,223097910,15620,15620,15620,15620,0
20230926,094000,223097910,15620,15610,15620,15580,965
20230926,093900,208049320,15580,15580,15580,15580,3
20230926,093800,208002580,15580,15580,15580,15580,102
20230926,093700,206413420,15590,15610,15610,15590,56
20230926,093600,205539460,15700,15610,15700,15610,12
20230926,093500,205351770,15610,15610,15610,15610,14
20230926,093400,205133230,15610,15610,15610,15610,10
20230926,093300,204977130,15610,15610,15610,15610,10
20230926,093200,204821030,15610,15600,15610,15580,99
20230926,093100,203276190,15610,15690,15690,15610,4
20230926,093000,203213670,15580,15600,15600,15580,519
20230926,092900,195122480,15700,15590,15700,15590,30
20230926,092800,194654040,15580,15620,15640,15580,310
20230926,092700,189822980,15620,15580,15620,15580,186
20230926,092600,186924790,15580,15630,15630,15580,577
20230926,092500,177928860,15630,15640,15640,15630,86
20230926,092400,176584340,15640,15650,15650,15640,335
20230926,092300,171342190,15640,15700,15700,15640,20
20230926,092200,171028790,15700,15700,15700,15700,2
20230926,092100,170997390,15700,15640,15700,15640,8
20230926,092000,170872090,15640,15650,15650,15640,2
20230926,091900,170840800,15690,15690,15690,15690,38
20230926,091800,170244580,15690,15700,15700,15690,6
20230926,091700,170150430,15700,15700,15700,15690,31
20230926,091600,169663930,15700,15700,15700,15700,25
20230926,091500,169271430,15700,15710,15710,15700,7
20230926,091400,169161520,15730,15730,15730,15730,15
20230926,091300,168925570,15900,15900,15900,15900,1
20230926,091200,168909670,15730,15730,15730,15730,36
20230926,091100,168343390,15750,15700,15750,15600,4156
20230926,091000,103237000,15720,15760,15760,15700,687
20230926,090900,92426240,15760,15860,16040,15750,2156
20230926,090800,58342800,15870,15870,15870,15870,47
20230926,090700,57596910,15870,15870,15870,15870,23
20230926,090600,57231900,15870,15870,15870,15870,170
20230926,090500,54534000,15870,15970,15970,15870,72
20230926,090400,53390040,15970,15970,15970,15970,938
20230926,090300,38410180,15970,15970,15970,15970,3
20230926,090200,38362270,15970,15880,15970,15880,152
20230926,090100,35936000,15880,15900,15900,15870,2186
20230926,090000,1222690,15870,15870,15870,15870,72