KissMeData/086820/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,193900,463104740,13930,13930,13930,13930,2417
20230912,193800,463104740,13930,13930,13930,13930,0
20230912,193700,463104740,13930,13930,13930,13930,0
20230912,193600,463104740,13930,13930,13930,13930,0
20230912,193500,463104740,13930,13930,13930,13930,0
20230912,193400,463104740,13930,13930,13930,13930,0
20230912,193300,463104740,13930,13930,13930,13930,0
20230912,193200,463104740,13930,13930,13930,13930,0
20230912,193100,463104740,13930,13930,13930,13930,0
20230912,193000,463104740,13930,13930,13930,13930,0
20230912,192900,463104740,13930,13930,13930,13930,0
20230912,192800,463104740,13930,13930,13930,13930,0
20230912,192700,463104740,13930,13930,13930,13930,0
20230912,192600,463104740,13930,13930,13930,13930,0
20230912,192500,463104740,13930,13930,13930,13930,0
20230912,192400,463104740,13930,13930,13930,13930,0
20230912,192300,463104740,13930,13930,13930,13930,0
20230912,192200,463104740,13930,13930,13930,13930,0
20230912,192100,463104740,13930,13930,13930,13930,0
20230912,192000,463104740,13930,13930,13930,13930,0
20230912,191900,463104740,13930,13930,13930,13930,0
20230912,191800,463104740,13930,13930,13930,13930,0
20230912,191700,463104740,13930,13930,13930,13930,0
20230912,191600,463104740,13930,13930,13930,13930,0
20230912,191500,463104740,13930,13930,13930,13930,0
20230912,191400,463104740,13930,13930,13930,13930,0
20230912,191300,463104740,13930,13930,13930,13930,0
20230912,191200,463104740,13930,13930,13930,13930,0
20230912,191100,463104740,13930,13930,13930,13930,0
20230912,191000,463104740,13930,13930,13930,13930,0
20230912,190900,463104740,13930,13930,13930,13930,2417
20230912,190800,463104740,13930,13930,13930,13930,0
20230912,190700,463104740,13930,13930,13930,13930,0
20230912,190600,463104740,13930,13930,13930,13930,0
20230912,190500,463104740,13930,13930,13930,13930,0
20230912,190400,463104740,13930,13930,13930,13930,0
20230912,190300,463104740,13930,13930,13930,13930,0
20230912,190200,463104740,13930,13930,13930,13930,0
20230912,190100,463104740,13930,13930,13930,13930,0
20230912,190000,463104740,13930,13930,13930,13930,0
20230912,185900,463104740,13930,13930,13930,13930,0
20230912,185800,463104740,13930,13930,13930,13930,0
20230912,185700,463104740,13930,13930,13930,13930,0
20230912,185600,463104740,13930,13930,13930,13930,0
20230912,185500,463104740,13930,13930,13930,13930,0
20230912,185400,463104740,13930,13930,13930,13930,0
20230912,185300,463104740,13930,13930,13930,13930,0
20230912,185200,463104740,13930,13930,13930,13930,0
20230912,185100,463104740,13930,13930,13930,13930,0
20230912,185000,463104740,13930,13930,13930,13930,0
20230912,184900,463104740,13930,13930,13930,13930,0
20230912,184800,463104740,13930,13930,13930,13930,0
20230912,184700,463104740,13930,13930,13930,13930,0
20230912,184600,463104740,13930,13930,13930,13930,0
20230912,184500,463104740,13930,13930,13930,13930,0
20230912,184400,463104740,13930,13930,13930,13930,0
20230912,184300,463104740,13930,13930,13930,13930,0
20230912,184200,463104740,13930,13930,13930,13930,0
20230912,184100,463104740,13930,13930,13930,13930,0
20230912,184000,463104740,13930,13930,13930,13930,0
20230912,183900,463104740,13930,13930,13930,13930,2417
20230912,183800,463104740,13930,13930,13930,13930,0
20230912,183700,463104740,13930,13930,13930,13930,0
20230912,183600,463104740,13930,13930,13930,13930,0
20230912,183500,463104740,13930,13930,13930,13930,0
20230912,183400,463104740,13930,13930,13930,13930,0
20230912,183300,463104740,13930,13930,13930,13930,0
20230912,183200,463104740,13930,13930,13930,13930,0
20230912,183100,463104740,13930,13930,13930,13930,0
20230912,183000,463104740,13930,13930,13930,13930,0
20230912,182900,463104740,13930,13930,13930,13930,0
20230912,182800,463104740,13930,13930,13930,13930,0
20230912,182700,463104740,13930,13930,13930,13930,0
20230912,182600,463104740,13930,13930,13930,13930,0
20230912,182500,463104740,13930,13930,13930,13930,0
20230912,182400,463104740,13930,13930,13930,13930,0
20230912,182300,463104740,13930,13930,13930,13930,0
20230912,182200,463104740,13930,13930,13930,13930,0
20230912,182100,463104740,13930,13930,13930,13930,0
20230912,182000,463104740,13930,13930,13930,13930,0
20230912,181900,463104740,13930,13930,13930,13930,0
20230912,181800,463104740,13930,13930,13930,13930,0
20230912,181700,463104740,13930,13930,13930,13930,0
20230912,181600,463104740,13930,13930,13930,13930,0
20230912,181500,463104740,13930,13930,13930,13930,0
20230912,181400,463104740,13930,13930,13930,13930,0
20230912,181300,463104740,13930,13930,13930,13930,0
20230912,181200,463104740,13930,13930,13930,13930,0
20230912,181100,463104740,13930,13930,13930,13930,0
20230912,181000,463104740,13930,13930,13930,13930,0
20230912,180900,463104740,13930,13930,13930,13930,2417
20230912,180800,463104740,13930,13930,13930,13930,0
20230912,180700,463104740,13930,13930,13930,13930,0
20230912,180600,463104740,13930,13930,13930,13930,0
20230912,180500,463104740,13930,13930,13930,13930,0
20230912,180400,463104740,13930,13930,13930,13930,0
20230912,180300,463104740,13930,13930,13930,13930,0
20230912,180200,463104740,13930,13930,13930,13930,0
20230912,180100,463104740,13930,13930,13930,13930,0
20230912,180000,463104740,13930,13930,13930,13930,0
20230912,175900,463104740,13930,13930,13930,13930,0
20230912,175800,463104740,13930,13930,13930,13930,0
20230912,175700,463104740,13930,13930,13930,13930,0
20230912,175600,463104740,13930,13930,13930,13930,0
20230912,175500,463104740,13930,13930,13930,13930,0
20230912,175400,463104740,13930,13930,13930,13930,0
20230912,175300,463104740,13930,13930,13930,13930,0
20230912,175200,463104740,13930,13930,13930,13930,0
20230912,175100,463104740,13930,13930,13930,13930,0
20230912,175000,463104740,13930,13930,13930,13930,0
20230912,174900,463104740,13930,13930,13930,13930,0
20230912,174800,463104740,13930,13930,13930,13930,0
20230912,174700,463104740,13930,13930,13930,13930,0
20230912,174600,463104740,13930,13930,13930,13930,0
20230912,174500,463104740,13930,13930,13930,13930,0
20230912,174400,463104740,13930,13930,13930,13930,0
20230912,174300,463104740,13930,13930,13930,13930,0
20230912,174200,463104740,13930,13930,13930,13930,0
20230912,174100,463104740,13930,13930,13930,13930,0
20230912,174000,463104740,13930,13930,13930,13930,0
20230912,173900,463104740,13930,13930,13930,13930,2417
20230912,173800,463104740,13930,13930,13930,13930,0
20230912,173700,463104740,13930,13930,13930,13930,0
20230912,173600,463104740,13930,13930,13930,13930,0
20230912,173500,463104740,13930,13930,13930,13930,0
20230912,173400,463104740,13930,13930,13930,13930,0
20230912,173300,463104740,13930,13930,13930,13930,0
20230912,173200,463104740,13930,13930,13930,13930,0
20230912,173100,463104740,13930,13930,13930,13930,0
20230912,173000,463104740,13930,13930,13930,13930,0
20230912,172900,463104740,13930,13930,13930,13930,0
20230912,172800,463104740,13930,13930,13930,13930,0
20230912,172700,463104740,13930,13930,13930,13930,0
20230912,172600,463104740,13930,13930,13930,13930,0
20230912,172500,463104740,13930,13930,13930,13930,0
20230912,172400,463104740,13930,13930,13930,13930,0
20230912,172300,463104740,13930,13930,13930,13930,0
20230912,172200,463104740,13930,13930,13930,13930,0
20230912,172100,463104740,13930,13930,13930,13930,0
20230912,172000,463104740,13930,13930,13930,13930,0
20230912,171900,463104740,13930,13930,13930,13930,0
20230912,171800,463104740,13930,13930,13930,13930,0
20230912,171700,463104740,13930,13930,13930,13930,0
20230912,171600,463104740,13930,13930,13930,13930,0
20230912,171500,463104740,13930,13930,13930,13930,0
20230912,171400,463104740,13930,13930,13930,13930,0
20230912,171300,463104740,13930,13930,13930,13930,0
20230912,171200,463104740,13930,13930,13930,13930,0
20230912,171100,463104740,13930,13930,13930,13930,0
20230912,171000,463104740,13930,13930,13930,13930,0
20230912,170900,463104740,13930,13930,13930,13930,2417
20230912,170800,463104740,13930,13930,13930,13930,0
20230912,170700,463104740,13930,13930,13930,13930,0
20230912,170600,463104740,13930,13930,13930,13930,0
20230912,170500,463104740,13930,13930,13930,13930,0
20230912,170400,463104740,13930,13930,13930,13930,0
20230912,170300,463104740,13930,13930,13930,13930,0
20230912,170200,463104740,13930,13930,13930,13930,0
20230912,170100,463104740,13930,13930,13930,13930,0
20230912,170000,463104740,13930,13930,13930,13930,0
20230912,165900,463104740,13930,13930,13930,13930,0
20230912,165800,463104740,13930,13930,13930,13930,0
20230912,165700,463104740,13930,13930,13930,13930,0
20230912,165600,463104740,13930,13930,13930,13930,0
20230912,165500,463104740,13930,13930,13930,13930,0
20230912,165400,463104740,13930,13930,13930,13930,0
20230912,165300,463104740,13930,13930,13930,13930,0
20230912,165200,463104740,13930,13930,13930,13930,0
20230912,165100,463104740,13930,13930,13930,13930,0
20230912,165000,463104740,13930,13930,13930,13930,0
20230912,164900,463104740,13930,13930,13930,13930,0
20230912,164800,463104740,13930,13930,13930,13930,0
20230912,164700,463104740,13930,13930,13930,13930,0
20230912,164600,463104740,13930,13930,13930,13930,0
20230912,164500,463104740,13930,13930,13930,13930,0
20230912,164400,463104740,13930,13930,13930,13930,0
20230912,164300,463104740,13930,13930,13930,13930,0
20230912,164200,463104740,13930,13930,13930,13930,0
20230912,164100,463104740,13930,13930,13930,13930,0
20230912,164000,463104740,13930,13930,13930,13930,0
20230912,163900,463104740,13930,13930,13930,13930,2417
20230912,163800,463104740,13930,13930,13930,13930,0
20230912,163700,463104740,13930,13930,13930,13930,0
20230912,163600,463104740,13930,13930,13930,13930,0
20230912,163500,463104740,13930,13930,13930,13930,0
20230912,163400,463104740,13930,13930,13930,13930,0
20230912,163300,463104740,13930,13930,13930,13930,0
20230912,163200,463104740,13930,13930,13930,13930,0
20230912,163100,463104740,13930,13930,13930,13930,0
20230912,163000,463104740,13930,13930,13930,13930,0
20230912,162900,463104740,13930,13930,13930,13930,0
20230912,162800,463104740,13930,13930,13930,13930,0
20230912,162700,463104740,13930,13930,13930,13930,0
20230912,162600,463104740,13930,13930,13930,13930,0
20230912,162500,463104740,13930,13930,13930,13930,0
20230912,162400,463104740,13930,13930,13930,13930,0
20230912,162300,463104740,13930,13930,13930,13930,0
20230912,162200,463104740,13930,13930,13930,13930,0
20230912,162100,463104740,13930,13930,13930,13930,0
20230912,162000,463104740,13930,13930,13930,13930,0
20230912,161900,463104740,13930,13930,13930,13930,0
20230912,161800,463104740,13930,13930,13930,13930,0
20230912,161700,463104740,13930,13930,13930,13930,0
20230912,161600,463104740,13930,13930,13930,13930,0
20230912,161500,463104740,13930,13930,13930,13930,0
20230912,161400,463104740,13930,13930,13930,13930,0
20230912,161300,463104740,13930,13930,13930,13930,0
20230912,161200,463104740,13930,13930,13930,13930,0
20230912,161100,463104740,13930,13930,13930,13930,0
20230912,161000,463104740,13930,13930,13930,13930,0
20230912,160900,463104740,13930,13930,13930,13930,2417
20230912,160800,463104740,13930,13930,13930,13930,0
20230912,160700,463104740,13930,13930,13930,13930,0
20230912,160600,463104740,13930,13930,13930,13930,0
20230912,160500,463104740,13930,13930,13930,13930,0
20230912,160400,463104740,13930,13930,13930,13930,0
20230912,160300,463104740,13930,13930,13930,13930,0
20230912,160200,463104740,13930,13930,13930,13930,0
20230912,160100,463104740,13930,13930,13930,13930,0
20230912,160000,463104740,13930,13930,13930,13930,0
20230912,155900,463104740,13930,13930,13930,13930,0
20230912,155800,463104740,13930,13930,13930,13930,0
20230912,155700,463104740,13930,13930,13930,13930,0
20230912,155600,463104740,13930,13930,13930,13930,0
20230912,155500,463104740,13930,13930,13930,13930,0
20230912,155400,463104740,13930,13930,13930,13930,0
20230912,155300,463104740,13930,13930,13930,13930,0
20230912,155200,463104740,13930,13930,13930,13930,0
20230912,155100,463104740,13930,13930,13930,13930,0
20230912,155000,463104740,13930,13930,13930,13930,0
20230912,154900,463104740,13930,13930,13930,13930,0
20230912,154800,463104740,13930,13930,13930,13930,0
20230912,154700,463104740,13930,13930,13930,13930,0
20230912,154600,463104740,13930,13930,13930,13930,0
20230912,154500,463104740,13930,13930,13930,13930,0
20230912,154400,463104740,13930,13930,13930,13930,0
20230912,154300,463104740,13930,13930,13930,13930,0
20230912,154200,463104740,13930,13930,13930,13930,0
20230912,154100,463104740,13930,13930,13930,13930,0
20230912,154000,463104740,13930,13930,13930,13930,0
20230912,153900,463104740,13930,13930,13930,13930,2417
20230912,153800,463104740,13930,13930,13930,13930,0
20230912,153700,463104740,13930,13930,13930,13930,0
20230912,153600,463104740,13930,13930,13930,13930,0
20230912,153500,463104740,13930,13930,13930,13930,0
20230912,153400,463104740,13930,13930,13930,13930,0
20230912,153300,463104740,13930,13930,13930,13930,0
20230912,153200,463104740,13930,13930,13930,13930,0
20230912,153100,463104740,13930,13930,13930,13930,0
20230912,153000,463104740,13930,13930,13930,13930,2417
20230912,152900,429435930,14000,14000,14000,14000,0
20230912,152800,429435930,14000,14000,14000,14000,0
20230912,152700,429435930,14000,14000,14000,14000,0
20230912,152600,429435930,14000,14000,14000,14000,0
20230912,152500,429435930,14000,14000,14000,14000,0
20230912,152400,429435930,14000,14000,14000,14000,0
20230912,152300,429435930,14000,14000,14000,14000,0
20230912,152200,429435930,14000,14000,14000,14000,0
20230912,152100,429435930,14000,14000,14000,14000,0
20230912,152000,429435930,14000,14000,14000,14000,0
20230912,151900,429435930,14000,14000,14000,14000,10
20230912,151800,429295930,14000,14000,14000,14000,9
20230912,151700,429169930,14000,14000,14000,14000,17
20230912,151600,428931930,14000,13960,14000,13930,172
20230912,151500,426533520,13950,14010,14010,13950,327
20230912,151400,421965010,14030,14020,14030,14020,9
20230912,151300,421838750,14020,14010,14030,14000,80
20230912,151200,420718140,14030,14000,14030,14000,205
20230912,151100,417843440,14020,14010,14020,13950,483
20230912,151000,411092810,14010,14030,14060,14010,204
20230912,150900,408231700,14060,14050,14060,14030,13
20230912,150800,408049070,14050,14050,14060,14020,120
20230912,150700,406366340,14060,14050,14060,14050,13
20230912,150600,406183680,14060,14020,14060,14020,124
20230912,150500,404441560,14020,14030,14030,14020,108
20230912,150400,402926610,14030,14060,14060,14030,114
20230912,150300,401325790,14060,14060,14060,14060,1
20230912,150200,401311730,14060,14050,14060,14050,2
20230912,150100,401283620,14060,14060,14060,14060,0
20230912,150000,401283620,14060,14060,14060,14060,2
20230912,145900,401255500,14050,14050,14050,14050,0
20230912,145800,401255500,14050,14050,14050,14050,0
20230912,145700,401255500,14050,14050,14050,14050,5
20230912,145600,401185250,14040,14040,14040,14030,48
20230912,145500,400511580,14020,14020,14020,14020,0
20230912,145400,400511580,14020,14020,14020,14020,0
20230912,145300,400511580,14020,14020,14020,14020,0
20230912,145200,400511580,14020,14020,14020,14020,0
20230912,145100,400511580,14020,14020,14020,14020,0
20230912,145000,400511580,14020,14020,14020,14020,2
20230912,144900,400483540,14050,14020,14050,14020,11
20230912,144800,400329070,14020,14050,14060,14020,49
20230912,144700,399640530,14050,14050,14050,14020,15
20230912,144600,399429810,14020,14020,14020,14020,3
20230912,144500,399387750,14060,14050,14060,14050,57
20230912,144400,398586660,14050,14040,14060,14030,49
20230912,144300,397898260,14060,14010,14060,14010,30
20230912,144200,397477620,14010,14010,14020,14010,120
20230912,144100,395795410,14010,14010,14010,14010,1
20230912,144000,395781400,14030,14030,14030,14030,70
20230912,143900,394799300,13950,13990,13990,13950,532
20230912,143800,387371860,14050,14050,14050,14050,159
20230912,143700,385137910,14050,14010,14050,13980,593
20230912,143600,376841100,14050,14050,14050,14050,0
20230912,143500,376841100,14050,14050,14050,14050,0
20230912,143400,376841100,14050,14040,14050,14040,8
20230912,143300,376728730,14050,14050,14050,14000,145
20230912,143200,374695000,14020,14010,14020,14010,81
20230912,143100,373559450,14010,14010,14010,14010,33
20230912,143000,373097120,13990,13990,13990,13990,2
20230912,142900,373069140,13980,13980,13980,13980,0
20230912,142800,373069140,13980,13980,13980,13980,3
20230912,142700,373027200,13990,14020,14020,13990,83
20230912,142600,371865880,14020,14020,14020,14020,1
20230912,142500,371851860,14030,14030,14030,14030,12
20230912,142400,371683500,14030,14030,14030,14030,18
20230912,142300,371430960,13990,13990,13990,13990,0
20230912,142200,371430960,13990,13990,13990,13990,0
20230912,142100,371430960,13990,13990,13990,13990,565
20230912,142000,363526610,13990,13990,13990,13990,0
20230912,141900,363526610,13990,14000,14000,13980,441
20230912,141800,357356360,13990,13990,13990,13990,0
20230912,141700,357356360,13990,14000,14000,13990,450
20230912,141600,351060350,14040,14040,14040,14040,10
20230912,141500,350919950,14040,14040,14040,14040,5
20230912,141400,350849750,13990,14000,14000,13990,513
20230912,141300,343667980,14000,14000,14000,14000,120
20230912,141200,341987980,14000,14020,14020,14000,214
20230912,141100,338991850,14050,14000,14050,14000,12
20230912,141000,338823750,14000,14000,14000,14000,90
20230912,140900,337563750,13980,14090,14110,13980,418
20230912,140800,331704340,14040,14040,14040,14040,20
20230912,140700,331423540,14100,14090,14100,14090,55
20230912,140600,330648530,14090,14090,14090,14090,25
20230912,140500,330296280,14100,14040,14110,14040,196
20230912,140400,327537420,14040,14000,14040,13980,386
20230912,140300,322132780,14060,14050,14060,14010,66
20230912,140200,321205650,14050,14050,14050,14050,25
20230912,140100,320854400,14000,14070,14070,14000,500
20230912,140000,313842980,14150,14150,14150,14140,15
20230912,135900,313630770,14150,14070,14150,14070,11
20230912,135800,313475920,14100,14170,14180,14100,17
20230912,135700,313235850,14170,14110,14180,14110,33
20230912,135600,312770030,14220,14090,14220,14090,104
20230912,135500,311304260,14080,14080,14090,14080,10
20230912,135400,311163400,14070,14070,14070,14070,8
20230912,135300,311050840,14080,14100,14100,14080,28
20230912,135200,310656100,14100,14100,14100,14100,47
20230912,135100,309993400,14170,14050,14170,14000,563
20230912,135000,302088200,14170,14050,14170,14040,211
20230912,134900,299121000,14150,14150,14150,14150,70
20230912,134800,298130500,14150,14130,14150,14130,210
20230912,134700,295162520,14210,14220,14220,14010,1135
20230912,134600,279161430,14220,14220,14220,14220,0
20230912,134500,279161430,14220,14220,14220,14220,0
20230912,134400,279161430,14220,14220,14220,14220,10
20230912,134300,279019230,14150,14240,14240,14150,601
20230912,134200,270506670,14200,14240,14240,14200,11
20230912,134100,270350310,14240,14240,14240,14240,5
20230912,134000,270279110,14250,14250,14250,14250,0
20230912,133900,270279110,14250,14250,14250,14250,0
20230912,133800,270279110,14250,14250,14250,14250,0
20230912,133700,270279110,14250,14250,14250,14250,9
20230912,133600,270150860,14200,14200,14200,14200,0
20230912,133500,270150860,14200,14210,14210,14200,150
20230912,133400,268020770,14210,14210,14210,14210,1
20230912,133300,268006560,14250,14250,14250,14250,0
20230912,133200,268006560,14250,14250,14250,14250,30
20230912,133100,267579060,14270,14250,14270,14250,10
20230912,133000,267436390,14270,14270,14270,14270,0
20230912,132900,267436390,14270,14270,14270,14270,0
20230912,132800,267436390,14270,14270,14270,14260,13
20230912,132700,267250900,14200,14240,14240,14200,856
20230912,132600,255091010,14240,14240,14240,14240,0
20230912,132500,255091010,14240,14240,14240,14240,76
20230912,132400,254008770,14280,14280,14280,14280,0
20230912,132300,254008770,14280,14280,14280,14280,0
20230912,132200,254008770,14280,14280,14280,14280,0
20230912,132100,254008770,14280,14280,14280,14280,0
20230912,132000,254008770,14280,14280,14280,14280,15
20230912,131900,253794570,14280,14280,14280,14280,0
20230912,131800,253794570,14280,14280,14280,14280,1
20230912,131700,253780290,14280,14280,14280,14280,50
20230912,131600,253066290,14290,14270,14290,14250,129
20230912,131500,251227320,14270,14300,14300,14270,39
20230912,131400,250669650,14300,14300,14300,14300,0
20230912,131300,250669650,14300,14300,14300,14300,0
20230912,131200,250669650,14300,14300,14300,14300,10
20230912,131100,250526650,14310,14310,14310,14310,0
20230912,131000,250526650,14310,14310,14310,14310,0
20230912,130900,250526650,14310,14310,14310,14310,2
20230912,130800,250498030,14260,14260,14260,14260,0
20230912,130700,250498030,14260,14290,14290,14260,142
20230912,130600,248470910,14290,14290,14290,14290,0
20230912,130500,248470910,14290,14290,14290,14290,3
20230912,130400,248428040,14290,14290,14290,14290,0
20230912,130300,248428040,14290,14290,14290,14290,0
20230912,130200,248428040,14290,14300,14300,14290,195
20230912,130100,245639620,14300,14300,14300,14300,0
20230912,130000,245639620,14300,14300,14300,14300,27
20230912,125900,245253520,14300,14300,14300,14300,4
20230912,125800,245196320,14310,14310,14310,14310,0
20230912,125700,245196320,14310,14310,14310,14310,118
20230912,125600,243507740,14310,14310,14310,14310,0
20230912,125500,243507740,14310,14310,14310,14310,0
20230912,125400,243507740,14310,14310,14310,14310,33
20230912,125300,243035510,14310,14310,14310,14310,0
20230912,125200,243035510,14310,14310,14310,14310,2
20230912,125100,243006890,14320,14320,14320,14320,0
20230912,125000,243006890,14320,14320,14320,14320,1
20230912,124900,242992570,14310,14310,14310,14310,3
20230912,124800,242949640,14320,14320,14320,14320,8
20230912,124700,242835080,14320,14320,14320,14320,0
20230912,124600,242835080,14320,14320,14320,14320,0
20230912,124500,242835080,14320,14320,14320,14320,22
20230912,124400,242520040,14320,14320,14320,14320,0
20230912,124300,242520040,14320,14320,14320,14320,0
20230912,124200,242520040,14320,14310,14320,14310,2
20230912,124100,242491410,14320,14320,14320,14320,0
20230912,124000,242491410,14320,14320,14320,14320,0
20230912,123900,242491410,14320,14300,14330,14300,17
20230912,123800,242247950,14300,14300,14300,14300,1
20230912,123700,242233650,14320,14300,14320,14300,43
20230912,123600,241618710,14300,14300,14300,14300,0
20230912,123500,241618710,14300,14300,14300,14300,0
20230912,123400,241618710,14300,14300,14300,14300,0
20230912,123300,241618710,14300,14300,14300,14300,0
20230912,123200,241618710,14300,14330,14330,14300,532
20230912,123100,234010510,14340,14360,14360,14340,21
20230912,123000,233709250,14360,14360,14360,14360,0
20230912,122900,233709250,14360,14360,14360,14360,0
20230912,122800,233709250,14360,14360,14360,14360,5
20230912,122700,233637450,14360,14350,14360,14350,14
20230912,122600,233436510,14360,14370,14370,14360,22
20230912,122500,233120470,14290,14290,14290,14290,29
20230912,122400,232706060,14300,14300,14300,14300,20
20230912,122300,232420060,14390,14300,14390,14290,178
20230912,122200,229866980,14300,14300,14300,14300,4
20230912,122100,229809780,14390,14390,14390,14390,0
20230912,122000,229809780,14390,14390,14390,14390,0
20230912,121900,229809780,14390,14390,14390,14390,0
20230912,121800,229809780,14390,14390,14390,14390,0
20230912,121700,229809780,14390,14390,14390,14390,1
20230912,121600,229795390,14400,14390,14400,14380,24
20230912,121500,229450020,14380,14300,14380,14300,211
20230912,121400,226420040,14380,14380,14380,14380,0
20230912,121300,226420040,14380,14380,14380,14380,0
20230912,121200,226420040,14380,14380,14380,14380,19
20230912,121100,226146820,14310,14310,14310,14310,0
20230912,121000,226146820,14310,14310,14310,14310,69
20230912,120900,225159430,14380,14380,14380,14380,0
20230912,120800,225159430,14380,14320,14380,14320,5
20230912,120700,225087770,14310,14310,14310,14310,0
20230912,120600,225087770,14310,14310,14310,14310,0
20230912,120500,225087770,14310,14310,14310,14310,0
20230912,120400,225087770,14310,14310,14310,14310,11
20230912,120300,224930360,14310,14310,14310,14310,38
20230912,120200,224386580,14310,14310,14310,14310,130
20230912,120100,222526280,14390,14390,14390,14390,0
20230912,120000,222526280,14390,14370,14390,14370,9
20230912,115900,222396830,14250,14370,14370,14250,680
20230912,115800,212649120,14390,14390,14390,14390,0
20230912,115700,212649120,14390,14390,14390,14390,0
20230912,115600,212649120,14390,14390,14390,14390,37
20230912,115500,212116690,14360,14360,14360,14360,0
20230912,115400,212116690,14360,14360,14360,14360,58
20230912,115300,211283810,14390,14390,14390,14390,9
20230912,115200,211154300,14400,14400,14400,14400,0
20230912,115100,211154300,14400,14400,14400,14400,16
20230912,115000,210923900,14400,14390,14400,14390,100
20230912,114900,209484260,14390,14390,14390,14390,0
20230912,114800,209484260,14390,14390,14390,14390,0
20230912,114700,209484260,14390,14390,14390,14390,0
20230912,114600,209484260,14390,14390,14390,14390,3
20230912,114500,209441090,14390,14390,14390,14390,2
20230912,114400,209412310,14360,14360,14360,14360,0
20230912,114300,209412310,14360,14360,14360,14360,0
20230912,114200,209412310,14360,14360,14360,14360,1
20230912,114100,209397950,14380,14380,14380,14380,37
20230912,114000,208865890,14390,14390,14390,14390,0
20230912,113900,208865890,14390,14390,14390,14390,43
20230912,113800,208247120,14380,14380,14380,14380,20
20230912,113700,207959520,14380,14380,14380,14380,0
20230912,113600,207959520,14380,14370,14380,14370,245
20230912,113500,204438690,14370,14370,14370,14370,5
20230912,113400,204366840,14370,14370,14370,14370,100
20230912,113300,202929840,14380,14380,14380,14380,0
20230912,113200,202929840,14380,14380,14380,14380,1
20230912,113100,202915460,14380,14380,14380,14380,0
20230912,113000,202915460,14380,14360,14380,14360,2
20230912,112900,202886720,14380,14380,14380,14380,0
20230912,112800,202886720,14380,14380,14380,14380,0
20230912,112700,202886720,14380,14380,14380,14380,5
20230912,112600,202814820,14360,14360,14360,14360,0
20230912,112500,202814820,14360,14360,14360,14360,26
20230912,112400,202441460,14390,14390,14390,14390,2
20230912,112300,202412680,14400,14400,14400,14400,0
20230912,112200,202412680,14400,14400,14400,14400,0
20230912,112100,202412680,14400,14400,14400,14400,826
20230912,112000,190518280,14400,14400,14400,14400,0
20230912,111900,190518280,14400,14400,14400,14400,0
20230912,111800,190518280,14400,14390,14400,14390,15
20230912,111700,190302370,14380,14380,14390,14380,45
20230912,111600,189655200,14390,14340,14390,14340,70
20230912,111500,188649680,14340,14340,14340,14340,1
20230912,111400,188635340,14340,14340,14340,14340,150
20230912,111300,186484340,14340,14340,14340,14340,0
20230912,111200,186484340,14340,14360,14360,14340,7
20230912,111100,186383900,14380,14350,14380,14350,11
20230912,111000,186225800,14340,14320,14340,14320,310
20230912,110900,181780700,14330,14330,14330,14330,0
20230912,110800,181780700,14330,14300,14330,14300,107
20230912,110700,180247510,14330,14330,14330,14330,0
20230912,110600,180247510,14330,14260,14330,14260,38
20230912,110500,179705340,14260,14260,14260,14260,67
20230912,110400,178749920,14330,14330,14330,14330,0
20230912,110300,178749920,14330,14260,14330,14260,160
20230912,110200,176468030,14330,14330,14330,14330,0
20230912,110100,176468030,14330,14330,14330,14330,0
20230912,110000,176468030,14330,14320,14330,14260,32
20230912,105900,176011180,14330,14320,14340,14300,74
20230912,105800,174950740,14260,14260,14350,14260,483
20230912,105700,168062980,14200,14370,14370,14200,573
20230912,105600,159879810,14380,14480,14480,14380,857
20230912,105500,147528710,14460,14480,14480,14460,140
20230912,105400,145502230,14480,14470,14480,14470,50
20230912,105300,144778290,14460,14460,14460,14460,171
20230912,105200,142305630,14460,14460,14460,14460,0
20230912,105100,142305630,14460,14460,14460,14460,1
20230912,105000,142291170,14390,14390,14390,14390,0
20230912,104900,142291170,14390,14390,14390,14390,245
20230912,104800,138765620,14380,14390,14390,14380,41
20230912,104700,138176020,14390,14390,14390,14390,100
20230912,104600,136737020,14430,14430,14430,14430,59
20230912,104500,135885650,14390,14390,14390,14390,0
20230912,104400,135885650,14390,14390,14390,14390,0
20230912,104300,135885650,14390,14390,14390,14390,0
20230912,104200,135885650,14390,14400,14400,14390,81
20230912,104100,134719500,14400,14400,14400,14400,2
20230912,104000,134690700,14510,14510,14510,14510,0
20230912,103900,134690700,14510,14480,14510,14410,468
20230912,103800,127931680,14550,14550,14550,14550,0
20230912,103700,127931680,14550,14550,14550,14550,0
20230912,103600,127931680,14550,14550,14550,14550,100
20230912,103500,126476680,14550,14550,14550,14550,1
20230912,103400,126462130,14560,14460,14570,14460,255
20230912,103300,122773780,14460,14460,14460,14460,0
20230912,103200,122773780,14460,14460,14460,14460,30
20230912,103100,122339980,14410,14410,14410,14410,15
20230912,103000,122123830,14410,14410,14410,14410,0
20230912,102900,122123830,14410,14410,14410,14410,0
20230912,102800,122123830,14410,14420,14420,14410,68
20230912,102700,121143700,14410,14410,14410,14410,16
20230912,102600,120913140,14410,14450,14450,14410,277
20230912,102500,116914890,14410,14410,14410,14410,0
20230912,102400,116914890,14410,14460,14460,14410,153
20230912,102300,114709170,14470,14450,14470,14450,3
20230912,102200,114665800,14460,14490,14490,14460,381
20230912,102100,109150050,14500,14560,14560,14500,105
20230912,102000,107626850,14560,14560,14560,14560,1
20230912,101900,107612290,14560,14560,14560,14560,0
20230912,101800,107612290,14560,14560,14560,14560,2
20230912,101700,107583170,14560,14560,14560,14560,19
20230912,101600,107306530,14540,14540,14540,14540,0
20230912,101500,107306530,14540,14580,14590,14540,248
20230912,101400,103699750,14590,14600,14600,14590,4
20230912,101300,103641360,14620,14620,14620,14620,0
20230912,101200,103641360,14620,14620,14620,14620,0
20230912,101100,103641360,14620,14620,14620,14620,1
20230912,101000,103626740,14620,14620,14620,14620,0
20230912,100900,103626740,14620,14620,14620,14620,3
20230912,100800,103582880,14520,14600,14600,14520,596
20230912,100700,94889260,14630,14630,14630,14620,5
20230912,100600,94816120,14600,14600,14600,14600,10
20230912,100500,94670120,14640,14640,14640,14640,1
20230912,100400,94655480,14680,14680,14680,14680,0
20230912,100300,94655480,14680,14580,14680,14580,183
20230912,100200,91984010,14570,14530,14570,14530,575
20230912,100100,83627640,14530,14520,14530,14520,5
20230912,100000,83555020,14490,14490,14490,14490,13
20230912,095900,83366650,14500,14550,14550,14500,503
20230912,095800,76073000,14550,14550,14550,14550,5
20230912,095700,76000250,14550,14550,14550,14500,3
20230912,095600,75956650,14550,14540,14550,14540,11
20230912,095500,75796690,14540,14520,14540,14520,5
20230912,095400,75724020,14520,14520,14520,14520,116
20230912,095300,74039700,14520,14520,14520,14520,0
20230912,095200,74039700,14520,14520,14520,14520,8
20230912,095100,73923540,14480,14520,14520,14480,91
20230912,095000,72605820,14520,14500,14520,14500,317
20230912,094900,68007690,14500,14500,14500,14500,0
20230912,094800,68007690,14500,14500,14500,14500,0
20230912,094700,68007690,14500,14500,14500,14500,0
20230912,094600,68007690,14500,14490,14500,14480,313
20230912,094500,63470350,14450,14470,14470,14450,25
20230912,094400,63108880,14500,14530,14570,14500,78
20230912,094300,61976970,14570,14540,14570,14530,6
20230912,094200,61889740,14590,14590,14590,14590,0
20230912,094100,61889740,14590,14590,14590,14590,0
20230912,094000,61889740,14590,14600,14600,14590,83
20230912,093900,60678260,14610,14620,14620,14610,54
20230912,093800,59889270,14620,14690,14690,14620,79
20230912,093700,58728830,14690,14700,14700,14690,2
20230912,093600,58699440,14690,14690,14690,14690,60
20230912,093500,57818040,14690,14690,14690,14690,32
20230912,093400,57347960,14690,14690,14690,14690,3
20230912,093300,57303890,14620,14620,14620,14620,105
20230912,093200,55768790,14620,14650,14650,14620,174
20230912,093100,53219950,14650,14650,14650,14650,89
20230912,093000,51916100,14730,14730,14730,14730,0
20230912,092900,51916100,14730,14690,14730,14690,650
20230912,092800,42353350,14700,14700,14700,14700,0
20230912,092700,42353350,14700,14660,14700,14660,300
20230912,092600,37944700,14660,14650,14660,14650,14
20230912,092500,37739530,14650,14650,14650,14650,0
20230912,092400,37739530,14650,14650,14650,14650,106
20230912,092300,36186630,14650,14650,14650,14650,297
20230912,092200,31835580,14650,14590,14650,14590,33
20230912,092100,31353990,14610,14650,14660,14610,105
20230912,092000,29819720,14600,14660,14660,14600,56
20230912,091900,29001770,14660,14660,14680,14650,85
20230912,091800,27754670,14680,14670,14690,14660,40
20230912,091700,27168100,14670,14660,14670,14660,142
20230912,091600,25086370,14660,14590,14670,14590,15
20230912,091500,24866680,14580,14580,14580,14580,0
20230912,091400,24866680,14580,14550,14580,14550,50
20230912,091300,24138130,14570,14550,14570,14540,67
20230912,091200,23163260,14540,14540,14540,14540,9
20230912,091100,23032400,14540,14530,14540,14530,40
20230912,091000,22451190,14520,14470,14520,14470,117
20230912,090900,20752800,14460,14460,14460,14460,0
20230912,090800,20752800,14460,14460,14460,14460,173
20230912,090700,18251220,14520,14510,14520,14510,94
20230912,090600,16886370,14520,14470,14520,14420,289
20230912,090500,12709720,14510,14510,14520,14510,43
20230912,090400,12085600,14520,14520,14520,14520,0
20230912,090300,12085600,14520,14520,14530,14520,72
20230912,090200,11039470,14520,14480,14520,14420,479
20230912,090100,4113170,14480,14570,14570,14480,6
20230912,090000,4026160,14590,14430,14590,14430,279