KissMeData/014620/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185600,2237026250,15490,15490,15490,15490,1433
20230907,185500,2237026250,15490,15490,15490,15490,0
20230907,185400,2237026250,15490,15490,15490,15490,0
20230907,185300,2237026250,15490,15490,15490,15490,0
20230907,185200,2237026250,15490,15490,15490,15490,0
20230907,185100,2237026250,15490,15490,15490,15490,0
20230907,185000,2237026250,15490,15490,15490,15490,0
20230907,184900,2237026250,15490,15490,15490,15490,0
20230907,184800,2237026250,15490,15490,15490,15490,0
20230907,184700,2237026250,15490,15490,15490,15490,0
20230907,184600,2237026250,15490,15490,15490,15490,0
20230907,184500,2237026250,15490,15490,15490,15490,0
20230907,184400,2237026250,15490,15490,15490,15490,0
20230907,184300,2237026250,15490,15490,15490,15490,0
20230907,184200,2237026250,15490,15490,15490,15490,0
20230907,184100,2237026250,15490,15490,15490,15490,0
20230907,184000,2237026250,15490,15490,15490,15490,0
20230907,183900,2237026250,15490,15490,15490,15490,0
20230907,183800,2237026250,15490,15490,15490,15490,0
20230907,183700,2237026250,15490,15490,15490,15490,0
20230907,183600,2237026250,15490,15490,15490,15490,0
20230907,183500,2237026250,15490,15490,15490,15490,0
20230907,183400,2237026250,15490,15490,15490,15490,0
20230907,183300,2237026250,15490,15490,15490,15490,0
20230907,183200,2237026250,15490,15490,15490,15490,0
20230907,183100,2237026250,15490,15490,15490,15490,0
20230907,183000,2237026250,15490,15490,15490,15490,0
20230907,182900,2237026250,15490,15490,15490,15490,0
20230907,182800,2237026250,15490,15490,15490,15490,0
20230907,182700,2237026250,15490,15490,15490,15490,0
20230907,182600,2237026250,15490,15490,15490,15490,1433
20230907,182500,2237026250,15490,15490,15490,15490,0
20230907,182400,2237026250,15490,15490,15490,15490,0
20230907,182300,2237026250,15490,15490,15490,15490,0
20230907,182200,2237026250,15490,15490,15490,15490,0
20230907,182100,2237026250,15490,15490,15490,15490,0
20230907,182000,2237026250,15490,15490,15490,15490,0
20230907,181900,2237026250,15490,15490,15490,15490,0
20230907,181800,2237026250,15490,15490,15490,15490,0
20230907,181700,2237026250,15490,15490,15490,15490,0
20230907,181600,2237026250,15490,15490,15490,15490,0
20230907,181500,2237026250,15490,15490,15490,15490,0
20230907,181400,2237026250,15490,15490,15490,15490,0
20230907,181300,2237026250,15490,15490,15490,15490,0
20230907,181200,2237026250,15490,15490,15490,15490,0
20230907,181100,2237026250,15490,15490,15490,15490,0
20230907,181000,2237026250,15490,15490,15490,15490,0
20230907,180900,2237026250,15490,15490,15490,15490,0
20230907,180800,2237026250,15490,15490,15490,15490,0
20230907,180700,2237026250,15490,15490,15490,15490,0
20230907,180600,2237026250,15490,15490,15490,15490,0
20230907,180500,2237026250,15490,15490,15490,15490,0
20230907,180400,2237026250,15490,15490,15490,15490,0
20230907,180300,2237026250,15490,15490,15490,15490,0
20230907,180200,2237026250,15490,15490,15490,15490,0
20230907,180100,2237026250,15490,15490,15490,15490,0
20230907,180000,2237026250,15490,15490,15490,15490,0
20230907,175900,2237026250,15490,15490,15490,15490,0
20230907,175800,2237026250,15490,15490,15490,15490,0
20230907,175700,2237026250,15490,15490,15490,15490,0
20230907,175600,2237026250,15490,15490,15490,15490,1433
20230907,175500,2237026250,15490,15490,15490,15490,0
20230907,175400,2237026250,15490,15490,15490,15490,0
20230907,175300,2237026250,15490,15490,15490,15490,0
20230907,175200,2237026250,15490,15490,15490,15490,0
20230907,175100,2237026250,15490,15490,15490,15490,0
20230907,175000,2237026250,15490,15490,15490,15490,0
20230907,174900,2237026250,15490,15490,15490,15490,0
20230907,174800,2237026250,15490,15490,15490,15490,0
20230907,174700,2237026250,15490,15490,15490,15490,0
20230907,174600,2237026250,15490,15490,15490,15490,0
20230907,174500,2237026250,15490,15490,15490,15490,0
20230907,174400,2237026250,15490,15490,15490,15490,0
20230907,174300,2237026250,15490,15490,15490,15490,0
20230907,174200,2237026250,15490,15490,15490,15490,0
20230907,174100,2237026250,15490,15490,15490,15490,0
20230907,174000,2237026250,15490,15490,15490,15490,0
20230907,173900,2237026250,15490,15490,15490,15490,0
20230907,173800,2237026250,15490,15490,15490,15490,0
20230907,173700,2237026250,15490,15490,15490,15490,0
20230907,173600,2237026250,15490,15490,15490,15490,0
20230907,173500,2237026250,15490,15490,15490,15490,0
20230907,173400,2237026250,15490,15490,15490,15490,0
20230907,173300,2237026250,15490,15490,15490,15490,0
20230907,173200,2237026250,15490,15490,15490,15490,0
20230907,173100,2237026250,15490,15490,15490,15490,0
20230907,173000,2237026250,15490,15490,15490,15490,0
20230907,172900,2237026250,15490,15490,15490,15490,0
20230907,172800,2237026250,15490,15490,15490,15490,0
20230907,172700,2237026250,15490,15490,15490,15490,0
20230907,172600,2237026250,15490,15490,15490,15490,1433
20230907,172500,2237026250,15490,15490,15490,15490,0
20230907,172400,2237026250,15490,15490,15490,15490,0
20230907,172300,2237026250,15490,15490,15490,15490,0
20230907,172200,2237026250,15490,15490,15490,15490,0
20230907,172100,2237026250,15490,15490,15490,15490,0
20230907,172000,2237026250,15490,15490,15490,15490,0
20230907,171900,2237026250,15490,15490,15490,15490,0
20230907,171800,2237026250,15490,15490,15490,15490,0
20230907,171700,2237026250,15490,15490,15490,15490,0
20230907,171600,2237026250,15490,15490,15490,15490,0
20230907,171500,2237026250,15490,15490,15490,15490,0
20230907,171400,2237026250,15490,15490,15490,15490,0
20230907,171300,2237026250,15490,15490,15490,15490,0
20230907,171200,2237026250,15490,15490,15490,15490,0
20230907,171100,2237026250,15490,15490,15490,15490,0
20230907,171000,2237026250,15490,15490,15490,15490,0
20230907,170900,2237026250,15490,15490,15490,15490,0
20230907,170800,2237026250,15490,15490,15490,15490,0
20230907,170700,2237026250,15490,15490,15490,15490,0
20230907,170600,2237026250,15490,15490,15490,15490,0
20230907,170500,2237026250,15490,15490,15490,15490,0
20230907,170400,2237026250,15490,15490,15490,15490,0
20230907,170300,2237026250,15490,15490,15490,15490,0
20230907,170200,2237026250,15490,15490,15490,15490,0
20230907,170100,2237026250,15490,15490,15490,15490,0
20230907,170000,2237026250,15490,15490,15490,15490,0
20230907,165900,2237026250,15490,15490,15490,15490,0
20230907,165800,2237026250,15490,15490,15490,15490,0
20230907,165700,2237026250,15490,15490,15490,15490,0
20230907,165600,2237026250,15490,15490,15490,15490,1433
20230907,165500,2237026250,15490,15490,15490,15490,0
20230907,165400,2237026250,15490,15490,15490,15490,0
20230907,165300,2237026250,15490,15490,15490,15490,0
20230907,165200,2237026250,15490,15490,15490,15490,0
20230907,165100,2237026250,15490,15490,15490,15490,0
20230907,165000,2237026250,15490,15490,15490,15490,0
20230907,164900,2237026250,15490,15490,15490,15490,0
20230907,164800,2237026250,15490,15490,15490,15490,0
20230907,164700,2237026250,15490,15490,15490,15490,0
20230907,164600,2237026250,15490,15490,15490,15490,0
20230907,164500,2237026250,15490,15490,15490,15490,0
20230907,164400,2237026250,15490,15490,15490,15490,0
20230907,164300,2237026250,15490,15490,15490,15490,0
20230907,164200,2237026250,15490,15490,15490,15490,0
20230907,164100,2237026250,15490,15490,15490,15490,0
20230907,164000,2237026250,15490,15490,15490,15490,0
20230907,163900,2237026250,15490,15490,15490,15490,0
20230907,163800,2237026250,15490,15490,15490,15490,0
20230907,163700,2237026250,15490,15490,15490,15490,0
20230907,163600,2237026250,15490,15490,15490,15490,0
20230907,163500,2237026250,15490,15490,15490,15490,0
20230907,163400,2237026250,15490,15490,15490,15490,0
20230907,163300,2237026250,15490,15490,15490,15490,0
20230907,163200,2237026250,15490,15490,15490,15490,0
20230907,163100,2237026250,15490,15490,15490,15490,0
20230907,163000,2237026250,15490,15490,15490,15490,0
20230907,162900,2237026250,15490,15490,15490,15490,0
20230907,162800,2237026250,15490,15490,15490,15490,0
20230907,162700,2237026250,15490,15490,15490,15490,0
20230907,162600,2237026250,15490,15490,15490,15490,1433
20230907,162500,2237026250,15490,15490,15490,15490,0
20230907,162400,2237026250,15490,15490,15490,15490,0
20230907,162300,2237026250,15490,15490,15490,15490,0
20230907,162200,2237026250,15490,15490,15490,15490,0
20230907,162100,2237026250,15490,15490,15490,15490,0
20230907,162000,2237026250,15490,15490,15490,15490,0
20230907,161900,2237026250,15490,15490,15490,15490,0
20230907,161800,2237026250,15490,15490,15490,15490,0
20230907,161700,2237026250,15490,15490,15490,15490,0
20230907,161600,2237026250,15490,15490,15490,15490,0
20230907,161500,2237026250,15490,15490,15490,15490,0
20230907,161400,2237026250,15490,15490,15490,15490,0
20230907,161300,2237026250,15490,15490,15490,15490,0
20230907,161200,2237026250,15490,15490,15490,15490,0
20230907,161100,2237026250,15490,15490,15490,15490,0
20230907,161000,2237026250,15490,15490,15490,15490,0
20230907,160900,2237026250,15490,15490,15490,15490,0
20230907,160800,2237026250,15490,15490,15490,15490,0
20230907,160700,2237026250,15490,15490,15490,15490,0
20230907,160600,2237026250,15490,15490,15490,15490,0
20230907,160500,2237026250,15490,15490,15490,15490,0
20230907,160400,2237026250,15490,15490,15490,15490,0
20230907,160300,2237026250,15490,15490,15490,15490,0
20230907,160200,2237026250,15490,15490,15490,15490,0
20230907,160100,2237026250,15490,15490,15490,15490,0
20230907,160000,2237026250,15490,15490,15490,15490,0
20230907,155900,2237026250,15490,15490,15490,15490,0
20230907,155800,2237026250,15490,15490,15490,15490,0
20230907,155700,2237026250,15490,15490,15490,15490,0
20230907,155600,2237026250,15490,15490,15490,15490,1433
20230907,155500,2237026250,15490,15490,15490,15490,0
20230907,155400,2237026250,15490,15490,15490,15490,0
20230907,155300,2237026250,15490,15490,15490,15490,0
20230907,155200,2237026250,15490,15490,15490,15490,0
20230907,155100,2237026250,15490,15490,15490,15490,0
20230907,155000,2237026250,15490,15490,15490,15490,0
20230907,154900,2237026250,15490,15490,15490,15490,0
20230907,154800,2237026250,15490,15490,15490,15490,0
20230907,154700,2237026250,15490,15490,15490,15490,0
20230907,154600,2237026250,15490,15490,15490,15490,0
20230907,154500,2237026250,15490,15490,15490,15490,0
20230907,154400,2237026250,15490,15490,15490,15490,0
20230907,154300,2237026250,15490,15490,15490,15490,0
20230907,154200,2237026250,15490,15490,15490,15490,0
20230907,154100,2237026250,15490,15490,15490,15490,0
20230907,154000,2237026250,15490,15490,15490,15490,0
20230907,153900,2237026250,15490,15490,15490,15490,0
20230907,153800,2237026250,15490,15490,15490,15490,0
20230907,153700,2237026250,15490,15490,15490,15490,0
20230907,153600,2237026250,15490,15490,15490,15490,0
20230907,153500,2237026250,15490,15490,15490,15490,0
20230907,153400,2237026250,15490,15490,15490,15490,0
20230907,153300,2237026250,15490,15490,15490,15490,0
20230907,153200,2237026250,15490,15490,15490,15490,0
20230907,153100,2237026250,15490,15490,15490,15490,0
20230907,153000,2237026250,15490,15490,15490,15490,1433
20230907,152900,2214829080,15490,15490,15490,15490,0
20230907,152800,2214829080,15490,15490,15490,15490,0
20230907,152700,2214829080,15490,15490,15490,15490,0
20230907,152600,2214829080,15490,15490,15490,15490,0
20230907,152500,2214829080,15490,15490,15490,15490,0
20230907,152400,2214829080,15490,15490,15490,15490,0
20230907,152300,2214829080,15490,15490,15490,15490,0
20230907,152200,2214829080,15490,15490,15490,15490,0
20230907,152100,2214829080,15490,15490,15490,15490,0
20230907,152000,2214829080,15490,15490,15490,15490,0
20230907,151900,2214829080,15490,15500,15500,15490,746
20230907,151800,2203271420,15510,15510,15510,15500,289
20230907,151700,2198790910,15510,15510,15510,15500,342
20230907,151600,2193487990,15500,15510,15510,15500,1265
20230907,151500,2173868240,15510,15510,15510,15500,594
20230907,151400,2164655830,15510,15500,15510,15500,713
20230907,151300,2153597530,15500,15500,15500,15490,562
20230907,151200,2144886550,15500,15500,15500,15500,490
20230907,151100,2137291550,15500,15490,15500,15480,914
20230907,151000,2123131280,15490,15480,15490,15480,423
20230907,150900,2116580210,15470,15450,15470,15450,162
20230907,150800,2114076450,15450,15490,15490,15450,482
20230907,150700,2106610350,15490,15490,15490,15480,732
20230907,150600,2095273560,15480,15480,15480,15480,290
20230907,150500,2090784360,15480,15490,15490,15430,764
20230907,150400,2078960920,15490,15480,15490,15430,2402
20230907,150300,2041789420,15480,15470,15480,15470,393
20230907,150200,2035707850,15470,15470,15470,15470,591
20230907,150100,2026565080,15470,15450,15470,15450,427
20230907,150000,2019964930,15450,15450,15450,15450,569
20230907,145900,2011173880,15450,15450,15450,15440,903
20230907,145800,1997225820,15470,15470,15480,15460,738
20230907,145700,1985808650,15470,15460,15470,15450,308
20230907,145600,1981046480,15460,15440,15460,15440,592
20230907,145500,1971895170,15460,15450,15480,15430,730
20230907,145400,1960611360,15450,15460,15480,15450,830
20230907,145300,1947775170,15460,15470,15470,15460,1428
20230907,145200,1925685740,15470,15460,15470,15450,342
20230907,145100,1920398060,15460,15470,15470,15460,658
20230907,145000,1910221170,15470,15470,15480,15470,862
20230907,144900,1896882590,15470,15470,15470,15460,719
20230907,144800,1885759700,15460,15450,15470,15450,433
20230907,144700,1879063530,15460,15470,15470,15440,760
20230907,144600,1867309180,15460,15460,15470,15430,889
20230907,144500,1853579520,15440,15470,15480,15440,978
20230907,144400,1838455090,15470,15470,15480,15470,387
20230907,144300,1832468060,15470,15460,15470,15460,422
20230907,144200,1825940220,15460,15470,15470,15460,466
20230907,144100,1818734430,15480,15460,15480,15450,591
20230907,144000,1809597250,15460,15480,15490,15460,966
20230907,143900,1794639540,15490,15470,15490,15460,406
20230907,143800,1788355800,15470,15480,15490,15470,872
20230907,143700,1774855110,15490,15460,15490,15460,617
20230907,143600,1765309900,15460,15450,15470,15450,299
20230907,143500,1760685590,15460,15480,15490,15460,754
20230907,143400,1749019140,15480,15480,15490,15480,749
20230907,143300,1737421180,15480,15480,15490,15480,482
20230907,143200,1729956370,15480,15490,15490,15480,2605
20230907,143100,1689608310,15490,15490,15490,15480,319
20230907,143000,1684667040,15490,15480,15490,15470,2025
20230907,142900,1653314070,15480,15460,15480,15460,1373
20230907,142800,1632067740,15470,15460,15470,15460,279
20230907,142700,1627753890,15460,15460,15460,15450,1336
20230907,142600,1607103850,15470,15470,15470,15450,586
20230907,142500,1598038490,15460,15450,15460,15450,339
20230907,142400,1592797870,15450,15460,15460,15440,687
20230907,142300,1582187470,15450,15440,15450,15430,383
20230907,142200,1576271690,15450,15460,15460,15430,1160
20230907,142100,1558357120,15460,15450,15460,15430,659
20230907,142000,1548175040,15450,15440,15460,15440,1097
20230907,141900,1531226930,15440,15430,15440,15430,884
20230907,141800,1517579370,15430,15430,15440,15430,416
20230907,141700,1511158320,15430,15420,15430,15410,1017
20230907,141600,1495472230,15410,15410,15420,15400,608
20230907,141500,1486099220,15410,15400,15410,15390,461
20230907,141400,1478999340,15400,15390,15400,15380,970
20230907,141300,1464068830,15390,15370,15390,15360,995
20230907,141200,1448767820,15360,15360,15370,15340,1469
20230907,141100,1426209870,15360,15360,15370,15360,261
20230907,141000,1422200890,15360,15370,15370,15360,59
20230907,140900,1421294090,15370,15370,15380,15370,174
20230907,140800,1418619360,15370,15370,15370,15370,104
20230907,140700,1417020880,15380,15390,15390,15380,371
20230907,140600,1411314370,15390,15380,15390,15380,17
20230907,140500,1411052770,15380,15390,15390,15380,6
20230907,140400,1410960470,15390,15400,15400,15390,218
20230907,140300,1407605140,15400,15390,15400,15390,7
20230907,140200,1407497370,15400,15400,15400,15400,238
20230907,140100,1403832170,15400,15410,15410,15400,22
20230907,140000,1403493190,15400,15400,15400,15400,8
20230907,135900,1403369990,15410,15410,15410,15400,328
20230907,135800,1398315920,15400,15410,15410,15400,18
20230907,135700,1398038580,15400,15400,15410,15400,268
20230907,135600,1393911220,15400,15410,15410,15400,560
20230907,135500,1385282220,15410,15420,15420,15410,108
20230907,135400,1383617310,15420,15420,15430,15410,137
20230907,135300,1381504940,15420,15360,15420,15350,252
20230907,135200,1377623750,15350,15410,15420,15350,1058
20230907,135100,1361365510,15390,15410,15410,15390,422
20230907,135000,1354864370,15410,15410,15410,15400,121
20230907,134900,1352999790,15410,15400,15410,15400,70
20230907,134800,1351921130,15400,15400,15410,15400,12
20230907,134700,1351736300,15400,15390,15410,15390,116
20230907,134600,1349949470,15400,15390,15400,15390,12
20230907,134500,1349764770,15390,15390,15400,15390,85
20230907,134400,1348456130,15400,15400,15400,15370,111
20230907,134300,1346748830,15370,15390,15390,15370,718
20230907,134200,1335710970,15390,15400,15400,15390,22
20230907,134100,1335372200,15400,15400,15400,15390,78
20230907,134000,1334171040,15400,15410,15410,15390,59
20230907,133900,1333262340,15380,15400,15410,15380,1571
20230907,133800,1309088700,15410,15410,15420,15400,268
20230907,133700,1304958880,15410,15420,15420,15410,124
20230907,133600,1303047370,15420,15420,15420,15420,35
20230907,133500,1302507670,15420,15420,15420,15420,49
20230907,133400,1301752090,15410,15420,15420,15410,30
20230907,133300,1301289500,15420,15420,15420,15420,116
20230907,133200,1299500780,15420,15420,15420,15420,3
20230907,133100,1299454520,15420,15420,15420,15420,96
20230907,133000,1297974200,15420,15420,15420,15420,83
20230907,132900,1296694340,15420,15410,15420,15410,91
20230907,132800,1295291340,15410,15420,15420,15410,203
20230907,132700,1292163090,15410,15420,15420,15410,418
20230907,132600,1285717550,15430,15430,15430,15430,251
20230907,132500,1281844620,15430,15430,15430,15430,8
20230907,132400,1281721180,15430,15420,15430,15420,59
20230907,132300,1280810880,15410,15410,15420,15410,1006
20230907,132200,1265306230,15420,15420,15420,15420,98
20230907,132100,1263795070,15420,15420,15420,15410,76
20230907,132000,1262623750,15420,15420,15420,15410,80
20230907,131900,1261390250,15420,15430,15430,15420,259
20230907,131800,1257395990,15430,15430,15430,15430,54
20230907,131700,1256562770,15430,15460,15460,15430,483
20230907,131600,1249106280,15460,15450,15460,15440,236
20230907,131500,1245460360,15440,15440,15440,15440,0
20230907,131400,1245460360,15440,15440,15450,15440,108
20230907,131300,1243791780,15450,15450,15450,15450,157
20230907,131200,1241366130,15450,15450,15450,15450,99
20230907,131100,1239836580,15450,15460,15460,15450,104
20230907,131000,1238229750,15460,15460,15460,15460,195
20230907,130900,1235215050,15460,15460,15460,15460,21
20230907,130800,1234890390,15460,15470,15470,15460,298
20230907,130700,1230281840,15480,15470,15480,15470,1516
20230907,130600,1206823570,15470,15470,15470,15470,114
20230907,130500,1205059990,15470,15480,15480,15470,49
20230907,130400,1204301810,15470,15460,15470,15460,138
20230907,130300,1202167860,15470,15480,15480,15470,82
20230907,130200,1200898830,15480,15480,15480,15470,70
20230907,130100,1199815290,15480,15490,15490,15480,250
20230907,130000,1195943380,15490,15490,15490,15490,678
20230907,125900,1185441160,15490,15470,15490,15470,131
20230907,125800,1183413430,15470,15460,15470,15430,2989
20230907,125700,1137277510,15470,15480,15480,15470,39
20230907,125600,1136674160,15480,15480,15480,15480,261
20230907,125500,1132633880,15490,15490,15490,15490,2044
20230907,125400,1100972320,15490,15480,15490,15480,102
20230907,125300,1099392420,15490,15490,15490,15490,52
20230907,125200,1098586940,15490,15480,15490,15470,165
20230907,125100,1096033140,15480,15490,15490,15480,158
20230907,125000,1093586570,15490,15480,15490,15430,2060
20230907,124900,1061758380,15490,15500,15500,15490,129
20230907,124800,1059759680,15490,15490,15490,15490,506
20230907,124700,1051921740,15490,15490,15490,15490,49
20230907,124600,1051162730,15480,15480,15480,15480,12
20230907,124500,1050976970,15480,15480,15490,15480,123
20230907,124400,1049072790,15470,15480,15480,15470,170
20230907,124300,1046442690,15480,15490,15490,15480,384
20230907,124200,1040495660,15500,15500,15500,15490,125
20230907,124100,1038558210,15500,15500,15500,15500,67
20230907,124000,1037519710,15490,15490,15490,15490,65
20230907,123900,1036512860,15490,15490,15490,15490,381
20230907,123800,1030611170,15490,15500,15500,15490,12
20230907,123700,1030425270,15490,15490,15490,15490,135
20230907,123600,1028334120,15490,15490,15490,15480,518
20230907,123500,1020312300,15490,15490,15490,15490,49
20230907,123400,1019553290,15490,15490,15490,15490,17
20230907,123300,1019289960,15470,15470,15490,15470,88
20230907,123200,1017927600,15470,15480,15490,15470,545
20230907,123100,1009495030,15480,15490,15490,15480,501
20230907,123000,1001739440,15480,15490,15490,15480,32
20230907,122900,1001243830,15490,15480,15490,15480,553
20230907,122800,992681900,15480,15480,15480,15480,20
20230907,122700,992372300,15480,15480,15480,15480,254
20230907,122600,988440380,15480,15480,15480,15480,54
20230907,122500,987604460,15480,15480,15480,15480,49
20230907,122400,986845940,15480,15480,15480,15470,123
20230907,122300,984942610,15480,15480,15480,15470,106
20230907,122200,983302130,15480,15480,15480,15480,2
20230907,122100,983271170,15480,15470,15480,15470,72
20230907,122000,982156630,15470,15470,15470,15470,92
20230907,121900,980733390,15470,15480,15480,15470,125
20230907,121800,978799470,15480,15490,15490,15480,95
20230907,121700,977328380,15490,15480,15490,15480,287
20230907,121600,972885480,15490,15490,15490,15490,66
20230907,121500,971863140,15490,15480,15490,15480,235
20230907,121400,968224890,15490,15490,15490,15480,84
20230907,121300,966923750,15490,15490,15490,15490,3
20230907,121200,966877280,15490,15490,15490,15490,68
20230907,121100,965823960,15490,15470,15490,15470,59
20230907,121000,964911140,15470,15490,15490,15470,59
20230907,120900,963997430,15490,15480,15490,15480,215
20230907,120800,960668590,15490,15470,15490,15470,316
20230907,120700,955778810,15480,15480,15480,15480,17
20230907,120600,955515650,15480,15490,15490,15480,117
20230907,120500,953703670,15490,15490,15490,15490,3
20230907,120400,953657200,15490,15490,15490,15490,49
20230907,120300,952898190,15490,15490,15490,15490,110
20230907,120200,951194290,15490,15490,15500,15490,98
20230907,120100,949675780,15500,15490,15500,15480,166
20230907,120000,947104690,15510,15510,15510,15510,64
20230907,115900,946112050,15500,15510,15510,15500,208
20230907,115800,942888020,15510,15500,15510,15500,126
20230907,115700,940934340,15500,15500,15500,15500,75
20230907,115600,939771840,15500,15500,15500,15500,107
20230907,115500,938113340,15500,15490,15500,15490,63
20230907,115400,937137330,15490,15490,15490,15480,64
20230907,115300,936146020,15490,15490,15490,15480,21
20230907,115200,935820750,15490,15500,15510,15480,236
20230907,115100,932164500,15500,15500,15500,15500,20
20230907,115000,931854500,15510,15510,15510,15510,49
20230907,114900,931094510,15500,15500,15510,15500,81
20230907,114800,929838850,15510,15500,15510,15500,78
20230907,114700,928629170,15500,15510,15510,15500,5
20230907,114600,928551640,15510,15510,15510,15500,89
20230907,114500,927171350,15500,15510,15510,15500,51
20230907,114400,926380360,15510,15510,15510,15510,24
20230907,114300,926008120,15490,15500,15500,15490,79
20230907,114200,924783770,15500,15510,15510,15490,667
20230907,114100,914446770,15520,15510,15520,15510,138
20230907,114000,912305510,15520,15520,15520,15520,3
20230907,113900,912258950,15520,15530,15530,15520,122
20230907,113800,910365010,15530,15520,15530,15520,391
20230907,113700,904296520,15530,15530,15530,15520,157
20230907,113600,901858670,15530,15520,15530,15520,103
20230907,113500,900259610,15520,15520,15530,15520,398
20230907,113400,894082030,15530,15520,15530,15520,393
20230907,113300,887982630,15520,15520,15520,15520,239
20230907,113200,884273350,15520,15520,15530,15510,562
20230907,113100,875551050,15520,15510,15520,15510,189
20230907,113000,872618950,15510,15510,15510,15510,147
20230907,112900,870338980,15500,15510,15510,15500,79
20230907,112800,869113890,15510,15500,15510,15500,236
20230907,112700,865455560,15500,15500,15500,15490,79
20230907,112600,864231160,15500,15500,15500,15500,18
20230907,112500,863952160,15500,15490,15500,15490,117
20230907,112400,862139450,15490,15500,15500,15490,334
20230907,112300,856963910,15500,15490,15500,15490,168
20230907,112200,854361310,15490,15490,15490,15490,116
20230907,112100,852564470,15480,15460,15480,15450,869
20230907,112000,839124560,15450,15450,15450,15450,204
20230907,111900,835972760,15440,15440,15450,15440,59
20230907,111800,835061310,15450,15450,15450,15440,241
20230907,111700,831338960,15450,15450,15450,15450,54
20230907,111600,830504660,15440,15450,15450,15440,60
20230907,111500,829577920,15450,15440,15450,15440,313
20230907,111400,824744710,15440,15450,15450,15440,64
20230907,111300,823756150,15450,15450,15450,15450,621
20230907,111200,814161700,15460,15460,15480,15460,308
20230907,111100,809399600,15460,15460,15460,15460,86
20230907,111000,808070040,15460,15450,15460,15450,328
20230907,110900,803001980,15440,15440,15440,15440,0
20230907,110800,803001980,15440,15430,15440,15430,24
20230907,110700,802631520,15430,15430,15430,15430,20
20230907,110600,802322920,15430,15420,15430,15420,160
20230907,110500,799854420,15430,15430,15430,15430,45
20230907,110400,799160070,15430,15420,15430,15400,166
20230907,110300,796600670,15430,15440,15440,15430,254
20230907,110200,792681410,15440,15440,15440,15430,77
20230907,110100,791492560,15430,15440,15440,15430,52
20230907,110000,790689990,15410,15430,15440,15380,624
20230907,105900,781081640,15430,15430,15430,15420,156
20230907,105800,778674570,15430,15420,15430,15420,67
20230907,105700,777640770,15420,15430,15430,15420,149
20230907,105600,775341710,15430,15430,15440,15430,94
20230907,105500,773890370,15440,15420,15440,15420,54
20230907,105400,773056940,15440,15430,15440,15420,111
20230907,105300,771344040,15430,15400,15430,15390,1200
20230907,105200,752863120,15400,15390,15400,15390,62
20230907,105100,751908340,15400,15400,15400,15390,43
20230907,105000,751246150,15400,15390,15400,15380,288
20230907,104900,746813040,15390,15390,15390,15390,0
20230907,104800,746813040,15390,15390,15390,15390,99
20230907,104700,745289430,15390,15390,15390,15390,158
20230907,104600,742857810,15400,15390,15400,15390,206
20230907,104500,739686950,15400,15400,15400,15400,1
20230907,104400,739671550,15400,15400,15400,15400,50
20230907,104300,738901550,15340,15380,15390,15340,292
20230907,104200,734415360,15380,15370,15380,15360,33
20230907,104100,733907960,15360,15360,15360,15360,15
20230907,104000,733677560,15370,15360,15370,15360,122
20230907,103900,731803150,15360,15370,15370,15360,294
20230907,103800,727286820,15370,15370,15370,15370,8
20230907,103700,727163860,15370,15380,15380,15370,127
20230907,103600,725210890,15380,15380,15380,15380,43
20230907,103500,724549550,15380,15380,15380,15380,96
20230907,103400,723073070,15380,15380,15380,15380,96
20230907,103300,721596590,15400,15400,15400,15400,49
20230907,103200,720841990,15380,15380,15380,15380,26
20230907,103100,720442110,15400,15410,15410,15400,236
20230907,103000,716805960,15420,15430,15430,15420,172
20230907,102900,714153610,15430,15430,15430,15430,50
20230907,102800,713382110,15380,15380,15380,15380,20
20230907,102700,713074510,15380,15420,15420,15380,517
20230907,102600,705115120,15420,15420,15420,15420,90
20230907,102500,703727320,15430,15430,15430,15430,52
20230907,102400,702924960,15430,15440,15440,15430,113
20230907,102300,701181210,15440,15430,15440,15430,32
20230907,102200,700687340,15420,15420,15420,15420,0
20230907,102100,700687340,15420,15420,15420,15420,82
20230907,102000,699422900,15410,15420,15420,15410,59
20230907,101900,698513450,15430,15440,15440,15430,105
20230907,101800,696892810,15430,15450,15450,15430,759
20230907,101700,685172050,15450,15440,15450,15440,117
20230907,101600,683364700,15450,15450,15450,15450,54
20230907,101500,682530400,15450,15430,15450,15430,125
20230907,101400,680600760,15430,15430,15430,15430,30
20230907,101300,680137860,15420,15440,15440,15420,161
20230907,101200,677653720,15400,15440,15450,15400,526
20230907,101100,669543550,15450,15450,15450,15450,75
20230907,101000,668384800,15450,15470,15480,15450,162
20230907,100900,665878670,15470,15470,15470,15410,460
20230907,100800,658782180,15470,15470,15470,15470,57
20230907,100700,657900390,15470,15470,15470,15470,50
20230907,100600,657126890,15440,15460,15460,15440,216
20230907,100500,653789710,15470,15460,15470,15460,290
20230907,100400,649306300,15460,15470,15470,15460,24
20230907,100300,648935220,15470,15490,15490,15470,224
20230907,100200,645469860,15490,15490,15490,15490,3
20230907,100100,645423390,15490,15490,15490,15480,154
20230907,100000,643038160,15500,15500,15500,15500,60
20230907,095900,642108160,15500,15500,15500,15490,219
20230907,095800,638713910,15500,15500,15500,15490,378
20230907,095700,632856720,15490,15500,15500,15490,258
20230907,095600,628858960,15500,15500,15500,15500,409
20230907,095500,622519460,15500,15510,15510,15500,311
20230907,095400,617697710,15510,15510,15510,15510,139
20230907,095300,615541820,15510,15520,15520,15480,644
20230907,095200,605555680,15520,15550,15550,15510,1051
20230907,095100,589229930,15560,15550,15560,15550,143
20230907,095000,587005950,15550,15540,15550,15530,307
20230907,094900,582234630,15540,15560,15560,15530,1128
20230907,094800,564702200,15560,15560,15560,15560,196
20230907,094700,561652440,15550,15540,15550,15540,151
20230907,094600,559304770,15540,15550,15560,15540,584
20230907,094500,550225670,15550,15560,15560,15550,538
20230907,094400,541858140,15550,15550,15560,15550,166
20230907,094300,539276540,15550,15550,15560,15550,418
20230907,094200,532774850,15560,15560,15570,15550,200
20230907,094100,529662750,15550,15570,15570,15550,403
20230907,094000,523393190,15580,15600,15600,15580,705
20230907,093900,512403130,15600,15590,15600,15580,674
20230907,093800,501894760,15590,15590,15600,15580,354
20230907,093700,496375710,15600,15610,15610,15600,446
20230907,093600,489414930,15610,15590,15610,15590,1031
20230907,093500,473332280,15590,15580,15590,15570,814
20230907,093400,460649070,15580,15600,15600,15580,287
20230907,093300,456174330,15600,15560,15610,15560,2688
20230907,093200,414265100,15560,15500,15560,15500,3876
20230907,093100,354070110,15500,15510,15510,15500,390
20230907,093000,348021410,15510,15470,15510,15450,1149
20230907,092900,330226840,15450,15480,15480,15450,487
20230907,092800,322696020,15480,15450,15490,15450,1865
20230907,092700,293836990,15460,15450,15460,15440,155
20230907,092600,291441980,15450,15440,15470,15440,1105
20230907,092500,274361680,15460,15450,15460,15430,357
20230907,092400,268844600,15440,15460,15460,15440,264
20230907,092300,264765560,15470,15410,15470,15410,1184
20230907,092200,246495200,15410,15390,15410,15390,11
20230907,092100,246325890,15390,15390,15400,15390,939
20230907,092000,231874310,15390,15310,15410,15310,437
20230907,091900,225157170,15310,15250,15310,15240,1384
20230907,091800,204023490,15250,15250,15250,15250,111
20230907,091700,202330740,15250,15230,15250,15230,724
20230907,091600,191294960,15240,15250,15250,15240,328
20230907,091500,186295710,15240,15250,15250,15240,811
20230907,091400,173936060,15250,15260,15260,15250,270
20230907,091300,169817350,15260,15260,15270,15260,689
20230907,091200,159302550,15250,15270,15270,15250,470
20230907,091100,152129230,15300,15250,15300,15250,1042
20230907,091000,136232330,15260,15240,15260,15230,1587
20230907,090900,112053020,15240,15280,15280,15240,568
20230907,090800,103393370,15280,15300,15300,15270,345
20230907,090700,98120900,15310,15350,15350,15310,145
20230907,090600,95897990,15360,15310,15360,15300,202
20230907,090500,92801220,15300,15250,15300,15240,1087
20230907,090400,76201630,15240,15280,15280,15230,1524
20230907,090300,52964010,15280,15350,15350,15250,1462
20230907,090200,30582030,15350,15380,15380,15350,1022
20230907,090100,14873140,15400,15360,15400,15350,47
20230907,090000,14150840,15350,15430,15430,15350,914