KissMeData/014620/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185500,2156563290,15430,15430,15430,15430,3975
20230906,185400,2156563290,15430,15430,15430,15430,0
20230906,185300,2156563290,15430,15430,15430,15430,0
20230906,185200,2156563290,15430,15430,15430,15430,0
20230906,185100,2156563290,15430,15430,15430,15430,0
20230906,185000,2156563290,15430,15430,15430,15430,0
20230906,184900,2156563290,15430,15430,15430,15430,0
20230906,184800,2156563290,15430,15430,15430,15430,0
20230906,184700,2156563290,15430,15430,15430,15430,0
20230906,184600,2156563290,15430,15430,15430,15430,0
20230906,184500,2156563290,15430,15430,15430,15430,0
20230906,184400,2156563290,15430,15430,15430,15430,0
20230906,184300,2156563290,15430,15430,15430,15430,0
20230906,184200,2156563290,15430,15430,15430,15430,0
20230906,184100,2156563290,15430,15430,15430,15430,0
20230906,184000,2156563290,15430,15430,15430,15430,0
20230906,183900,2156563290,15430,15430,15430,15430,0
20230906,183800,2156563290,15430,15430,15430,15430,0
20230906,183700,2156563290,15430,15430,15430,15430,0
20230906,183600,2156563290,15430,15430,15430,15430,0
20230906,183500,2156563290,15430,15430,15430,15430,0
20230906,183400,2156563290,15430,15430,15430,15430,0
20230906,183300,2156563290,15430,15430,15430,15430,0
20230906,183200,2156563290,15430,15430,15430,15430,0
20230906,183100,2156563290,15430,15430,15430,15430,0
20230906,183000,2156563290,15430,15430,15430,15430,0
20230906,182900,2156563290,15430,15430,15430,15430,0
20230906,182800,2156563290,15430,15430,15430,15430,0
20230906,182700,2156563290,15430,15430,15430,15430,0
20230906,182600,2156563290,15430,15430,15430,15430,0
20230906,182500,2156563290,15430,15430,15430,15430,3975
20230906,182400,2156563290,15430,15430,15430,15430,0
20230906,182300,2156563290,15430,15430,15430,15430,0
20230906,182200,2156563290,15430,15430,15430,15430,0
20230906,182100,2156563290,15430,15430,15430,15430,0
20230906,182000,2156563290,15430,15430,15430,15430,0
20230906,181900,2156563290,15430,15430,15430,15430,0
20230906,181800,2156563290,15430,15430,15430,15430,0
20230906,181700,2156563290,15430,15430,15430,15430,0
20230906,181600,2156563290,15430,15430,15430,15430,0
20230906,181500,2156563290,15430,15430,15430,15430,0
20230906,181400,2156563290,15430,15430,15430,15430,0
20230906,181300,2156563290,15430,15430,15430,15430,0
20230906,181200,2156563290,15430,15430,15430,15430,0
20230906,181100,2156563290,15430,15430,15430,15430,0
20230906,181000,2156563290,15430,15430,15430,15430,0
20230906,180900,2156563290,15430,15430,15430,15430,0
20230906,180800,2156563290,15430,15430,15430,15430,0
20230906,180700,2156563290,15430,15430,15430,15430,0
20230906,180600,2156563290,15430,15430,15430,15430,0
20230906,180500,2156563290,15430,15430,15430,15430,0
20230906,180400,2156563290,15430,15430,15430,15430,0
20230906,180300,2156563290,15430,15430,15430,15430,0
20230906,180200,2156563290,15430,15430,15430,15430,0
20230906,180100,2156563290,15430,15430,15430,15430,0
20230906,180000,2156563290,15430,15430,15430,15430,0
20230906,175900,2156563290,15430,15430,15430,15430,0
20230906,175800,2156563290,15430,15430,15430,15430,0
20230906,175700,2156563290,15430,15430,15430,15430,0
20230906,175600,2156563290,15430,15430,15430,15430,0
20230906,175500,2156563290,15430,15430,15430,15430,3975
20230906,175400,2156563290,15430,15430,15430,15430,0
20230906,175300,2156563290,15430,15430,15430,15430,0
20230906,175200,2156563290,15430,15430,15430,15430,0
20230906,175100,2156563290,15430,15430,15430,15430,0
20230906,175000,2156563290,15430,15430,15430,15430,0
20230906,174900,2156563290,15430,15430,15430,15430,0
20230906,174800,2156563290,15430,15430,15430,15430,0
20230906,174700,2156563290,15430,15430,15430,15430,0
20230906,174600,2156563290,15430,15430,15430,15430,0
20230906,174500,2156563290,15430,15430,15430,15430,0
20230906,174400,2156563290,15430,15430,15430,15430,0
20230906,174300,2156563290,15430,15430,15430,15430,0
20230906,174200,2156563290,15430,15430,15430,15430,0
20230906,174100,2156563290,15430,15430,15430,15430,0
20230906,174000,2156563290,15430,15430,15430,15430,0
20230906,173900,2156563290,15430,15430,15430,15430,0
20230906,173800,2156563290,15430,15430,15430,15430,0
20230906,173700,2156563290,15430,15430,15430,15430,0
20230906,173600,2156563290,15430,15430,15430,15430,0
20230906,173500,2156563290,15430,15430,15430,15430,0
20230906,173400,2156563290,15430,15430,15430,15430,0
20230906,173300,2156563290,15430,15430,15430,15430,0
20230906,173200,2156563290,15430,15430,15430,15430,0
20230906,173100,2156563290,15430,15430,15430,15430,0
20230906,173000,2156563290,15430,15430,15430,15430,0
20230906,172900,2156563290,15430,15430,15430,15430,0
20230906,172800,2156563290,15430,15430,15430,15430,0
20230906,172700,2156563290,15430,15430,15430,15430,0
20230906,172600,2156563290,15430,15430,15430,15430,0
20230906,172500,2156563290,15430,15430,15430,15430,3975
20230906,172400,2156563290,15430,15430,15430,15430,0
20230906,172300,2156563290,15430,15430,15430,15430,0
20230906,172200,2156563290,15430,15430,15430,15430,0
20230906,172100,2156563290,15430,15430,15430,15430,0
20230906,172000,2156563290,15430,15430,15430,15430,0
20230906,171900,2156563290,15430,15430,15430,15430,0
20230906,171800,2156563290,15430,15430,15430,15430,0
20230906,171700,2156563290,15430,15430,15430,15430,0
20230906,171600,2156563290,15430,15430,15430,15430,0
20230906,171500,2156563290,15430,15430,15430,15430,0
20230906,171400,2156563290,15430,15430,15430,15430,0
20230906,171300,2156563290,15430,15430,15430,15430,0
20230906,171200,2156563290,15430,15430,15430,15430,0
20230906,171100,2156563290,15430,15430,15430,15430,0
20230906,171000,2156563290,15430,15430,15430,15430,0
20230906,170900,2156563290,15430,15430,15430,15430,0
20230906,170800,2156563290,15430,15430,15430,15430,0
20230906,170700,2156563290,15430,15430,15430,15430,0
20230906,170600,2156563290,15430,15430,15430,15430,0
20230906,170500,2156563290,15430,15430,15430,15430,0
20230906,170400,2156563290,15430,15430,15430,15430,0
20230906,170300,2156563290,15430,15430,15430,15430,0
20230906,170200,2156563290,15430,15430,15430,15430,0
20230906,170100,2156563290,15430,15430,15430,15430,0
20230906,170000,2156563290,15430,15430,15430,15430,0
20230906,165900,2156563290,15430,15430,15430,15430,0
20230906,165800,2156563290,15430,15430,15430,15430,0
20230906,165700,2156563290,15430,15430,15430,15430,0
20230906,165600,2156563290,15430,15430,15430,15430,0
20230906,165500,2156563290,15430,15430,15430,15430,3975
20230906,165400,2156563290,15430,15430,15430,15430,0
20230906,165300,2156563290,15430,15430,15430,15430,0
20230906,165200,2156563290,15430,15430,15430,15430,0
20230906,165100,2156563290,15430,15430,15430,15430,0
20230906,165000,2156563290,15430,15430,15430,15430,0
20230906,164900,2156563290,15430,15430,15430,15430,0
20230906,164800,2156563290,15430,15430,15430,15430,0
20230906,164700,2156563290,15430,15430,15430,15430,0
20230906,164600,2156563290,15430,15430,15430,15430,0
20230906,164500,2156563290,15430,15430,15430,15430,0
20230906,164400,2156563290,15430,15430,15430,15430,0
20230906,164300,2156563290,15430,15430,15430,15430,0
20230906,164200,2156563290,15430,15430,15430,15430,0
20230906,164100,2156563290,15430,15430,15430,15430,0
20230906,164000,2156563290,15430,15430,15430,15430,0
20230906,163900,2156563290,15430,15430,15430,15430,0
20230906,163800,2156563290,15430,15430,15430,15430,0
20230906,163700,2156563290,15430,15430,15430,15430,0
20230906,163600,2156563290,15430,15430,15430,15430,0
20230906,163500,2156563290,15430,15430,15430,15430,0
20230906,163400,2156563290,15430,15430,15430,15430,0
20230906,163300,2156563290,15430,15430,15430,15430,0
20230906,163200,2156563290,15430,15430,15430,15430,0
20230906,163100,2156563290,15430,15430,15430,15430,0
20230906,163000,2156563290,15430,15430,15430,15430,0
20230906,162900,2156563290,15430,15430,15430,15430,0
20230906,162800,2156563290,15430,15430,15430,15430,0
20230906,162700,2156563290,15430,15430,15430,15430,0
20230906,162600,2156563290,15430,15430,15430,15430,0
20230906,162500,2156563290,15430,15430,15430,15430,3975
20230906,162400,2156563290,15430,15430,15430,15430,0
20230906,162300,2156563290,15430,15430,15430,15430,0
20230906,162200,2156563290,15430,15430,15430,15430,0
20230906,162100,2156563290,15430,15430,15430,15430,0
20230906,162000,2156563290,15430,15430,15430,15430,0
20230906,161900,2156563290,15430,15430,15430,15430,0
20230906,161800,2156563290,15430,15430,15430,15430,0
20230906,161700,2156563290,15430,15430,15430,15430,0
20230906,161600,2156563290,15430,15430,15430,15430,0
20230906,161500,2156563290,15430,15430,15430,15430,0
20230906,161400,2156563290,15430,15430,15430,15430,0
20230906,161300,2156563290,15430,15430,15430,15430,0
20230906,161200,2156563290,15430,15430,15430,15430,0
20230906,161100,2156563290,15430,15430,15430,15430,0
20230906,161000,2156563290,15430,15430,15430,15430,0
20230906,160900,2156563290,15430,15430,15430,15430,0
20230906,160800,2156563290,15430,15430,15430,15430,0
20230906,160700,2156563290,15430,15430,15430,15430,0
20230906,160600,2156563290,15430,15430,15430,15430,0
20230906,160500,2156563290,15430,15430,15430,15430,0
20230906,160400,2156563290,15430,15430,15430,15430,0
20230906,160300,2156563290,15430,15430,15430,15430,0
20230906,160200,2156563290,15430,15430,15430,15430,0
20230906,160100,2156563290,15430,15430,15430,15430,0
20230906,160000,2156563290,15430,15430,15430,15430,0
20230906,155900,2156563290,15430,15430,15430,15430,0
20230906,155800,2156563290,15430,15430,15430,15430,0
20230906,155700,2156563290,15430,15430,15430,15430,0
20230906,155600,2156563290,15430,15430,15430,15430,0
20230906,155500,2156563290,15430,15430,15430,15430,3975
20230906,155400,2156563290,15430,15430,15430,15430,0
20230906,155300,2156563290,15430,15430,15430,15430,0
20230906,155200,2156563290,15430,15430,15430,15430,0
20230906,155100,2156563290,15430,15430,15430,15430,0
20230906,155000,2156563290,15430,15430,15430,15430,0
20230906,154900,2156563290,15430,15430,15430,15430,0
20230906,154800,2156563290,15430,15430,15430,15430,0
20230906,154700,2156563290,15430,15430,15430,15430,0
20230906,154600,2156563290,15430,15430,15430,15430,0
20230906,154500,2156563290,15430,15430,15430,15430,0
20230906,154400,2156563290,15430,15430,15430,15430,0
20230906,154300,2156563290,15430,15430,15430,15430,0
20230906,154200,2156563290,15430,15430,15430,15430,0
20230906,154100,2156563290,15430,15430,15430,15430,0
20230906,154000,2156563290,15430,15430,15430,15430,0
20230906,153900,2156563290,15430,15430,15430,15430,0
20230906,153800,2156563290,15430,15430,15430,15430,0
20230906,153700,2156563290,15430,15430,15430,15430,0
20230906,153600,2156563290,15430,15430,15430,15430,0
20230906,153500,2156563290,15430,15430,15430,15430,0
20230906,153400,2156563290,15430,15430,15430,15430,0
20230906,153300,2156563290,15430,15430,15430,15430,0
20230906,153200,2156563290,15430,15430,15430,15430,0
20230906,153100,2156563290,15430,15430,15430,15430,0
20230906,153000,2156563290,15430,15430,15430,15430,3975
20230906,152900,2095229040,15400,15400,15400,15400,0
20230906,152800,2095229040,15400,15400,15400,15400,0
20230906,152700,2095229040,15400,15400,15400,15400,0
20230906,152600,2095229040,15400,15400,15400,15400,0
20230906,152500,2095229040,15400,15400,15400,15400,0
20230906,152400,2095229040,15400,15400,15400,15400,0
20230906,152300,2095229040,15400,15400,15400,15400,0
20230906,152200,2095229040,15400,15400,15400,15400,0
20230906,152100,2095229040,15400,15400,15400,15400,0
20230906,152000,2095229040,15400,15400,15400,15400,0
20230906,151900,2095229040,15400,15360,15420,15350,1228
20230906,151800,2076337010,15350,15350,15360,15350,24
20230906,151700,2075968550,15350,15350,15350,15340,128
20230906,151600,2074004280,15350,15340,15360,15340,120
20230906,151500,2072162590,15350,15340,15350,15340,121
20230906,151400,2070306350,15350,15350,15350,15340,162
20230906,151300,2067820170,15360,15350,15360,15350,556
20230906,151200,2059282130,15350,15350,15360,15350,146
20230906,151100,2057040930,15340,15360,15360,15340,281
20230906,151000,2052725690,15360,15340,15360,15340,399
20230906,150900,2046604220,15340,15350,15360,15340,419
20230906,150800,2040172680,15350,15350,15350,15350,54
20230906,150700,2039343780,15360,15350,15360,15350,245
20230906,150600,2035582640,15350,15340,15360,15340,122
20230906,150500,2033710450,15340,15360,15360,15340,403
20230906,150400,2027525210,15360,15340,15360,15340,237
20230906,150300,2023888460,15370,15360,15370,15330,431
20230906,150200,2017268110,15370,15330,15370,15330,215
20230906,150100,2013968680,15340,15340,15340,15330,582
20230906,150000,2005043160,15340,15340,15350,15330,489
20230906,145900,1997540320,15350,15330,15350,15330,324
20230906,145800,1992573030,15330,15330,15340,15330,211
20230906,145700,1989337470,15330,15330,15340,15330,655
20230906,145600,1979296200,15330,15340,15350,15330,2500
20230906,145500,1940949580,15350,15360,15360,15340,1860
20230906,145400,1912399720,15350,15370,15370,15350,2328
20230906,145300,1876642200,15370,15360,15370,15360,60
20230906,145200,1875720570,15360,15360,15370,15360,397
20230906,145100,1869621610,15360,15360,15370,15360,479
20230906,145000,1862263910,15360,15360,15370,15360,714
20230906,144900,1851294000,15370,15370,15370,15370,1169
20230906,144800,1833326470,15370,15370,15380,15370,161
20230906,144700,1830851760,15370,15370,15380,15370,529
20230906,144600,1822719970,15370,15370,15390,15370,126
20230906,144500,1820782530,15370,15380,15390,15370,579
20230906,144400,1811881020,15370,15370,15380,15370,81
20230906,144300,1810636040,15380,15380,15380,15370,149
20230906,144200,1808345540,15370,15380,15390,15370,717
20230906,144100,1797318790,15380,15380,15390,15380,1459
20230906,144000,1774879350,15380,15380,15400,15380,82
20230906,143900,1773617680,15390,15400,15400,15390,387
20230906,143800,1767661600,15400,15380,15400,15380,252
20230906,143700,1763784340,15390,15380,15390,15380,142
20230906,143600,1761599660,15380,15380,15390,15380,123
20230906,143500,1759707760,15380,15380,15390,15380,333
20230906,143400,1754586100,15380,15390,15400,15380,121
20230906,143300,1752724360,15400,15390,15400,15390,63
20230906,143200,1751754680,15390,15380,15400,15380,157
20230906,143100,1749339350,15380,15380,15390,15380,754
20230906,143000,1737742510,15380,15380,15390,15380,142
20230906,142900,1735558430,15380,15390,15390,15380,103
20230906,142800,1733974230,15380,15380,15390,15380,83
20230906,142700,1732697370,15390,15380,15390,15380,64
20230906,142600,1731712880,15390,15370,15390,15370,193
20230906,142500,1728744520,15380,15380,15390,15370,1157
20230906,142400,1710950210,15390,15400,15400,15390,915
20230906,142300,1696868200,15390,15390,15400,15390,153
20230906,142200,1694513490,15410,15400,15410,15390,61
20230906,142100,1693574160,15400,15400,15410,15390,174
20230906,142000,1690894660,15400,15390,15400,15390,128
20230906,141900,1688923500,15400,15390,15400,15390,195
20230906,141800,1685921630,15390,15390,15400,15390,80
20230906,141700,1684690290,15390,15390,15400,15390,128
20230906,141600,1682720360,15390,15400,15410,15390,80
20230906,141500,1681488390,15400,15400,15400,15390,234
20230906,141400,1677885390,15390,15390,15400,15390,169
20230906,141300,1675284420,15390,15400,15410,15390,111
20230906,141200,1673575760,15400,15390,15400,15390,163
20230906,141100,1671067040,15390,15390,15400,15390,66
20230906,141000,1670051280,15400,15390,15410,15390,200
20230906,140900,1666971850,15390,15380,15390,15380,151
20230906,140800,1664648940,15380,15390,15390,15380,148
20230906,140700,1662372390,15400,15380,15400,15380,139
20230906,140600,1660233910,15380,15380,15390,15380,137
20230906,140500,1658126730,15380,15390,15390,15380,85
20230906,140400,1656819260,15380,15380,15400,15380,267
20230906,140300,1652711160,15380,15400,15400,15380,389
20230906,140200,1646726560,15390,15390,15390,15390,124
20230906,140100,1644818200,15390,15380,15390,15380,80
20230906,140000,1643587410,15390,15380,15400,15380,140
20230906,135900,1641433070,15380,15380,15390,15380,418
20230906,135800,1635001840,15380,15390,15390,15380,87
20230906,135700,1633663440,15380,15390,15400,15380,164
20230906,135600,1631140130,15400,15390,15400,15390,111
20230906,135500,1629431790,15400,15390,15400,15390,89
20230906,135400,1628061760,15390,15380,15390,15380,199
20230906,135300,1625000490,15380,15390,15390,15380,153
20230906,135200,1622647330,15390,15390,15390,15380,105
20230906,135100,1621031530,15390,15390,15420,15380,2732
20230906,135000,1578986110,15400,15420,15420,15390,1765
20230906,134900,1551801020,15420,15470,15470,15420,862
20230906,134800,1538496560,15460,15470,15480,15460,1322
20230906,134700,1518046860,15470,15460,15470,15460,162
20230906,134600,1515540750,15460,15480,15480,15460,41
20230906,134500,1514906330,15470,15470,15490,15460,36
20230906,134400,1514349220,15480,15490,15500,15480,760
20230906,134300,1502582060,15490,15500,15500,15490,38
20230906,134200,1501993280,15490,15500,15500,15490,85
20230906,134100,1500676330,15500,15490,15500,15490,30
20230906,134000,1500211570,15490,15510,15510,15490,221
20230906,133900,1496785940,15510,15510,15520,15500,315
20230906,133800,1491900270,15510,15500,15510,15500,1755
20230906,133700,1464696510,15490,15500,15500,15490,1933
20230906,133600,1434743480,15500,15490,15500,15490,84
20230906,133500,1433442000,15490,15480,15490,15480,380
20230906,133400,1427555890,15490,15480,15490,15480,54
20230906,133300,1426719740,15490,15480,15490,15480,326
20230906,133200,1421670090,15480,15460,15490,15460,385
20230906,133100,1415710790,15460,15450,15470,15450,1042
20230906,133000,1399601420,15440,15440,15450,15440,125
20230906,132900,1397671110,15440,15430,15440,15430,21
20230906,132800,1397347010,15430,15440,15450,15430,40
20230906,132700,1396729580,15440,15440,15440,15430,45
20230906,132600,1396034840,15430,15440,15440,15430,11
20230906,132500,1395865080,15450,15440,15450,15440,66
20230906,132400,1394845920,15450,15450,15450,15440,40
20230906,132300,1394228010,15440,15450,15450,15440,89
20230906,132200,1392853330,15450,15420,15450,15420,783
20230906,132100,1380771440,15420,15420,15430,15420,182
20230906,132000,1377964680,15430,15420,15430,15420,68
20230906,131900,1376916100,15420,15420,15430,15420,152
20230906,131800,1374572150,15420,15420,15430,15420,71
20230906,131700,1373477010,15420,15420,15430,15420,77
20230906,131600,1372289650,15420,15420,15430,15420,36
20230906,131500,1371734430,15420,15430,15430,15420,254
20230906,131400,1367817420,15420,15420,15420,15410,165
20230906,131300,1365273240,15420,15420,15430,15420,40
20230906,131200,1364656310,15420,15430,15430,15420,65
20230906,131100,1363653690,15420,15430,15430,15420,362
20230906,131000,1358071150,15430,15430,15440,15430,65
20230906,130900,1357068100,15430,15430,15440,15430,53
20230906,130800,1356249990,15440,15430,15440,15430,54
20230906,130700,1355416350,15430,15410,15450,15410,1812
20230906,130600,1327458580,15410,15410,15420,15410,233
20230906,130500,1323867730,15410,15410,15410,15410,19
20230906,130400,1323574940,15420,15410,15420,15410,27
20230906,130300,1323158750,15420,15420,15420,15410,49
20230906,130200,1322403340,15410,15420,15420,15410,26
20230906,130100,1322002430,15420,15420,15420,15400,72
20230906,130000,1320892990,15410,15410,15410,15410,33
20230906,125900,1320384460,15400,15410,15410,15400,102
20230906,125800,1318813590,15420,15400,15420,15400,38
20230906,125700,1318228070,15400,15410,15410,15400,586
20230906,125600,1309203300,15400,15420,15420,15400,335
20230906,125500,1304041080,15420,15420,15420,15420,10
20230906,125400,1303886880,15410,15420,15420,15400,585
20230906,125300,1294872050,15410,15410,15420,15410,15
20230906,125200,1294640890,15420,15420,15420,15410,34
20230906,125100,1294116770,15420,15420,15420,15410,234
20230906,125000,1290510490,15410,15410,15410,15410,39
20230906,124900,1289909500,15420,15410,15420,15410,179
20230906,124800,1287150990,15410,15410,15420,15410,275
20230906,124700,1282912920,15410,15410,15420,15410,69
20230906,124600,1281849620,15410,15410,15420,15410,469
20230906,124500,1274622190,15410,15420,15430,15410,103
20230906,124400,1273033880,15420,15410,15420,15410,150
20230906,124300,1270722360,15410,15410,15420,15410,162
20230906,124200,1268225810,15400,15420,15420,15400,68
20230906,124100,1267177800,15420,15410,15420,15410,377
20230906,124000,1261368090,15400,15420,15420,15400,69
20230906,123900,1260304800,15420,15410,15420,15400,63
20230906,123800,1259334360,15410,15420,15420,15410,14
20230906,123700,1259118500,15420,15400,15420,15400,34
20230906,123600,1258594640,15400,15420,15420,15400,67
20230906,123500,1257562120,15400,15430,15430,15400,282
20230906,123400,1253216210,15420,15420,15420,15410,167
20230906,123300,1250641390,15430,15400,15430,15400,1576
20230906,123200,1226346960,15400,15400,15410,15400,38
20230906,123100,1225761750,15400,15400,15410,15400,66
20230906,123000,1224745020,15410,15410,15410,15400,52
20230906,122900,1223943860,15400,15390,15400,15390,264
20230906,122800,1219878350,15400,15390,15400,15390,31
20230906,122700,1219401100,15400,15410,15410,15400,401
20230906,122600,1213225360,15400,15400,15410,15400,189
20230906,122500,1210314710,15400,15410,15410,15400,88
20230906,122400,1208959030,15410,15400,15410,15400,25
20230906,122300,1208573930,15400,15410,15410,15390,26
20230906,122200,1208173700,15410,15400,15410,15400,32
20230906,122100,1207680870,15400,15390,15400,15380,101
20230906,122000,1206126610,15400,15400,15400,15390,72
20230906,121900,1205018020,15400,15400,15400,15390,215
20230906,121800,1201707170,15410,15400,15410,15390,173
20230906,121700,1199043010,15400,15390,15400,15390,155
20230906,121600,1196657400,15390,15390,15400,15390,37
20230906,121500,1196087860,15390,15380,15400,15380,222
20230906,121400,1192671180,15390,15380,15390,15380,104
20230906,121300,1191071560,15390,15390,15390,15390,13
20230906,121200,1190871490,15390,15380,15390,15380,80
20230906,121100,1189640830,15390,15400,15400,15370,28
20230906,121000,1189209980,15400,15400,15400,15380,199
20230906,120900,1186145610,15400,15410,15410,15400,194
20230906,120800,1183157780,15410,15410,15410,15400,567
20230906,120700,1174421880,15420,15410,15420,15410,85
20230906,120600,1173111900,15420,15420,15420,15410,45
20230906,120500,1172418230,15420,15420,15420,15410,64
20230906,120400,1171431550,15410,15420,15420,15410,42
20230906,120300,1170784210,15410,15420,15420,15410,40
20230906,120200,1170167580,15420,15420,15420,15410,166
20230906,120100,1167608040,15410,15410,15420,15410,93
20230906,120000,1166174790,15410,15420,15420,15410,42
20230906,115900,1165527310,15420,15410,15420,15410,44
20230906,115800,1164849160,15400,15400,15420,15400,726
20230906,115700,1153668560,15390,15380,15390,15380,190
20230906,115600,1150744610,15390,15380,15390,15380,227
20230906,115500,1147253170,15370,15370,15380,15360,285
20230906,115400,1142873890,15380,15370,15390,15370,77
20230906,115300,1141689940,15370,15370,15370,15360,522
20230906,115200,1133669130,15380,15380,15390,15370,116
20230906,115100,1131885120,15380,15370,15380,15370,557
20230906,115000,1123318760,15380,15370,15380,15370,33
20230906,114900,1122811380,15380,15390,15390,15380,165
20230906,114800,1120273650,15400,15410,15410,15380,242
20230906,114700,1116548820,15410,15390,15420,15380,1120
20230906,114600,1099285880,15380,15370,15390,15370,662
20230906,114500,1089104440,15370,15380,15380,15370,46
20230906,114400,1088397180,15380,15370,15380,15370,37
20230906,114300,1087828390,15380,15370,15380,15360,255
20230906,114200,1083909230,15360,15380,15380,15360,111
20230906,114100,1082203090,15380,15380,15380,15360,341
20230906,114000,1076961860,15380,15350,15380,15350,153
20230906,113900,1074612100,15350,15370,15370,15350,59
20230906,113800,1073705780,15380,15370,15380,15360,715
20230906,113700,1062722840,15360,15380,15380,15360,280
20230906,113600,1058420590,15350,15370,15380,15350,1141
20230906,113500,1040895180,15370,15380,15390,15370,1624
20230906,113400,1015919290,15390,15390,15390,15380,29
20230906,113300,1015473090,15390,15400,15400,15390,743
20230906,113200,1004038100,15400,15390,15400,15390,68
20230906,113100,1002991360,15390,15400,15400,15390,57
20230906,113000,1002113920,15390,15400,15400,15390,170
20230906,112900,999496370,15400,15400,15410,15400,261
20230906,112800,995476830,15400,15410,15420,15400,528
20230906,112700,987344790,15410,15410,15410,15400,98
20230906,112600,985835260,15410,15400,15410,15400,84
20230906,112500,984541540,15410,15400,15410,15400,73
20230906,112400,983417210,15410,15410,15410,15400,45
20230906,112300,982723970,15420,15410,15420,15410,275
20230906,112200,978486120,15410,15410,15420,15400,243
20230906,112100,974742870,15410,15410,15410,15410,46
20230906,112000,974034010,15410,15410,15410,15410,195
20230906,111900,971029060,15410,15420,15430,15410,17
20230906,111800,970766910,15410,15410,15410,15400,125
20230906,111700,968840900,15400,15400,15420,15400,509
20230906,111600,961001950,15400,15430,15440,15400,2534
20230906,111500,921939530,15430,15450,15450,15430,710
20230906,111400,910977590,15450,15450,15450,15450,1017
20230906,111300,895264940,15450,15450,15460,15450,467
20230906,111200,888049690,15450,15460,15460,15450,173
20230906,111100,885376420,15460,15460,15460,15460,137
20230906,111000,883258400,15450,15450,15460,15450,66
20230906,110900,882238600,15450,15470,15470,15450,352
20230906,110800,876799970,15460,15470,15470,15450,1499
20230906,110700,853628140,15460,15470,15470,15460,48
20230906,110600,852885960,15460,15460,15460,15460,29
20230906,110500,852437620,15470,15460,15470,15460,51
20230906,110400,851648850,15460,15470,15470,15460,27
20230906,110300,851231330,15470,15470,15470,15470,130
20230906,110200,849220230,15480,15470,15480,15470,52
20230906,110100,848415580,15460,15460,15470,15460,153
20230906,110000,846050000,15470,15470,15470,15470,44
20230906,105900,845369320,15470,15460,15470,15460,48
20230906,105800,844627070,15470,15460,15480,15460,210
20230906,105700,841380010,15470,15470,15470,15470,138
20230906,105600,839245150,15480,15470,15480,15470,88
20230906,105500,837883480,15480,15470,15480,15470,69
20230906,105400,836815620,15470,15460,15470,15460,1153
20230906,105300,818981220,15460,15460,15470,15460,959
20230906,105200,804154780,15460,15470,15470,15460,208
20230906,105100,800938580,15460,15460,15460,15460,39
20230906,105000,800335640,15470,15470,15470,15470,72
20230906,104900,799221800,15470,15460,15470,15460,321
20230906,104800,794256570,15470,15470,15470,15460,58
20230906,104700,793359490,15450,15460,15470,15450,270
20230906,104600,789185300,15460,15470,15470,15460,1063
20230906,104500,772751220,15460,15490,15490,15460,2415
20230906,104400,735380060,15490,15480,15490,15480,112
20230906,104300,733645980,15480,15490,15490,15480,1115
20230906,104200,716379450,15500,15500,15500,15500,36
20230906,104100,715821450,15510,15500,15510,15500,800
20230906,104000,703421150,15500,15510,15520,15500,1496
20230906,103900,680230790,15510,15520,15520,15510,15
20230906,103800,679998130,15520,15510,15530,15510,609
20230906,103700,670551120,15510,15510,15520,15510,911
20230906,103600,656421150,15520,15520,15520,15510,918
20230906,103500,642174150,15530,15520,15540,15520,252
20230906,103400,638261710,15520,15530,15540,15520,2730
20230906,103300,595868070,15530,15540,15540,15530,111
20230906,103200,594144140,15540,15540,15540,15530,212
20230906,103100,590850930,15540,15530,15540,15530,100
20230906,103000,589297500,15540,15540,15540,15540,120
20230906,102900,587432700,15540,15540,15550,15540,77
20230906,102800,586235720,15530,15540,15550,15530,150
20230906,102700,583904810,15540,15540,15540,15540,80
20230906,102600,582661610,15530,15540,15550,15530,169
20230906,102500,580035440,15540,15540,15540,15540,183
20230906,102400,577191620,15530,15540,15540,15530,110
20230906,102300,575482920,15530,15530,15540,15530,47
20230906,102200,574752690,15530,15540,15540,15530,188
20230906,102100,571832400,15540,15540,15540,15540,103
20230906,102000,570231780,15540,15540,15550,15540,116
20230906,101900,568428840,15540,15530,15540,15530,38
20230906,101800,567838570,15530,15530,15530,15530,390
20230906,101700,561781870,15540,15540,15540,15530,738
20230906,101600,550319440,15540,15530,15540,15530,166
20230906,101500,547739910,15540,15550,15550,15530,2761
20230906,101400,504821740,15570,15550,15570,15550,55
20230906,101300,503966390,15550,15560,15560,15550,864
20230906,101200,490524720,15560,15560,15560,15560,16
20230906,101100,490275760,15560,15570,15570,15560,544
20230906,101000,481810260,15570,15570,15570,15560,84
20230906,100900,480502650,15560,15560,15570,15560,174
20230906,100800,477795010,15560,15560,15570,15560,566
20230906,100700,468987910,15560,15560,15580,15560,82
20230906,100600,467711550,15560,15570,15570,15560,78
20230906,100500,466497370,15570,15570,15570,15560,343
20230906,100400,461158210,15570,15570,15570,15570,374
20230906,100300,455335030,15570,15570,15570,15570,154
20230906,100200,452937250,15570,15550,15570,15550,250
20230906,100100,449047190,15550,15550,15550,15550,183
20230906,100000,446201540,15550,15550,15560,15550,417
20230906,095900,439717050,15550,15550,15550,15550,346
20230906,095800,434336750,15560,15570,15570,15560,1159
20230906,095700,416299240,15570,15570,15580,15570,52
20230906,095600,415489590,15580,15570,15580,15570,135
20230906,095500,413387440,15570,15580,15580,15570,57
20230906,095400,412499850,15570,15580,15580,15570,173
20230906,095300,409805120,15580,15590,15590,15580,843
20230906,095200,396669900,15590,15600,15630,15590,814
20230906,095100,383971420,15600,15620,15620,15600,807
20230906,095000,371376690,15610,15610,15610,15610,38
20230906,094900,370783510,15630,15610,15630,15610,682
20230906,094800,360136450,15610,15610,15610,15610,58
20230906,094700,359231070,15610,15610,15630,15610,44
20230906,094600,358544090,15630,15620,15630,15620,492
20230906,094500,350858420,15630,15620,15630,15620,146
20230906,094400,348576920,15630,15630,15630,15630,50
20230906,094300,347795420,15620,15630,15650,15620,1060
20230906,094200,331227710,15620,15620,15630,15620,195
20230906,094100,328180620,15620,15620,15630,15620,48
20230906,094000,327430830,15620,15630,15630,15620,35
20230906,093900,326884080,15620,15640,15640,15620,34
20230906,093800,326352910,15640,15630,15640,15620,1307
20230906,093700,305924740,15630,15640,15640,15630,103
20230906,093600,304314110,15640,15650,15650,15640,867
20230906,093500,290750140,15640,15640,15640,15640,414
20230906,093400,284275180,15640,15650,15650,15640,38
20230906,093300,283680780,15650,15660,15660,15640,370
20230906,093200,277887160,15650,15640,15650,15640,309
20230906,093100,273051800,15640,15660,15660,15640,354
20230906,093000,267514660,15660,15650,15660,15650,40
20230906,092900,266888570,15650,15660,15660,15640,42
20230906,092800,266231500,15640,15660,15660,15640,31
20230906,092700,265746590,15660,15630,15660,15630,833
20230906,092600,252713310,15630,15640,15640,15630,8
20230906,092500,252588260,15630,15630,15630,15630,0
20230906,092400,252588260,15630,15650,15650,15630,57
20230906,092300,251697330,15650,15620,15650,15620,575
20230906,092200,242704950,15610,15620,15620,15610,538
20230906,092100,234302820,15620,15630,15630,15620,101
20230906,092000,232724200,15620,15620,15620,15620,476
20230906,091900,225289080,15620,15630,15630,15620,1211
20230906,091800,206365220,15630,15650,15650,15630,678
20230906,091700,195762010,15650,15650,15650,15640,40
20230906,091600,195136100,15650,15650,15650,15640,559
20230906,091500,186390050,15670,15670,15670,15670,21
20230906,091400,186060980,15670,15640,15670,15610,951
20230906,091300,171198950,15640,15670,15670,15640,111
20230906,091200,169462530,15680,15630,15680,15630,1061
20230906,091100,152839930,15630,15590,15630,15590,322
20230906,091000,147808590,15590,15620,15650,15590,944
20230906,090900,133068380,15620,15620,15620,15620,5
20230906,090800,132990280,15610,15600,15610,15560,603
20230906,090700,123596240,15630,15580,15630,15530,1562
20230906,090600,99277250,15580,15580,15580,15580,11
20230906,090500,99105870,15560,15560,15560,15560,701
20230906,090400,88198310,15600,15570,15600,15550,1576
20230906,090300,63668740,15580,15600,15600,15580,681
20230906,090200,53052180,15600,15610,15610,15600,1385
20230906,090100,31445490,15610,15600,15610,15600,496
20230906,090000,23705970,15610,15760,15760,15610,1403