KissMeData/086820/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193900,519428140,14160,14160,14160,14160,312
20230913,193800,519428140,14160,14160,14160,14160,0
20230913,193700,519428140,14160,14160,14160,14160,0
20230913,193600,519428140,14160,14160,14160,14160,0
20230913,193500,519428140,14160,14160,14160,14160,0
20230913,193400,519428140,14160,14160,14160,14160,0
20230913,193300,519428140,14160,14160,14160,14160,0
20230913,193200,519428140,14160,14160,14160,14160,0
20230913,193100,519428140,14160,14160,14160,14160,0
20230913,193000,519428140,14160,14160,14160,14160,0
20230913,192900,519428140,14160,14160,14160,14160,0
20230913,192800,519428140,14160,14160,14160,14160,0
20230913,192700,519428140,14160,14160,14160,14160,0
20230913,192600,519428140,14160,14160,14160,14160,0
20230913,192500,519428140,14160,14160,14160,14160,0
20230913,192400,519428140,14160,14160,14160,14160,0
20230913,192300,519428140,14160,14160,14160,14160,0
20230913,192200,519428140,14160,14160,14160,14160,0
20230913,192100,519428140,14160,14160,14160,14160,0
20230913,192000,519428140,14160,14160,14160,14160,0
20230913,191900,519428140,14160,14160,14160,14160,0
20230913,191800,519428140,14160,14160,14160,14160,0
20230913,191700,519428140,14160,14160,14160,14160,0
20230913,191600,519428140,14160,14160,14160,14160,0
20230913,191500,519428140,14160,14160,14160,14160,0
20230913,191400,519428140,14160,14160,14160,14160,0
20230913,191300,519428140,14160,14160,14160,14160,0
20230913,191200,519428140,14160,14160,14160,14160,0
20230913,191100,519428140,14160,14160,14160,14160,0
20230913,191000,519428140,14160,14160,14160,14160,0
20230913,190900,519428140,14160,14160,14160,14160,312
20230913,190800,519428140,14160,14160,14160,14160,0
20230913,190700,519428140,14160,14160,14160,14160,0
20230913,190600,519428140,14160,14160,14160,14160,0
20230913,190500,519428140,14160,14160,14160,14160,0
20230913,190400,519428140,14160,14160,14160,14160,0
20230913,190300,519428140,14160,14160,14160,14160,0
20230913,190200,519428140,14160,14160,14160,14160,0
20230913,190100,519428140,14160,14160,14160,14160,0
20230913,190000,519428140,14160,14160,14160,14160,0
20230913,185900,519428140,14160,14160,14160,14160,0
20230913,185800,519428140,14160,14160,14160,14160,0
20230913,185700,519428140,14160,14160,14160,14160,0
20230913,185600,519428140,14160,14160,14160,14160,0
20230913,185500,519428140,14160,14160,14160,14160,0
20230913,185400,519428140,14160,14160,14160,14160,0
20230913,185300,519428140,14160,14160,14160,14160,0
20230913,185200,519428140,14160,14160,14160,14160,0
20230913,185100,519428140,14160,14160,14160,14160,0
20230913,185000,519428140,14160,14160,14160,14160,0
20230913,184900,519428140,14160,14160,14160,14160,0
20230913,184800,519428140,14160,14160,14160,14160,0
20230913,184700,519428140,14160,14160,14160,14160,0
20230913,184600,519428140,14160,14160,14160,14160,0
20230913,184500,519428140,14160,14160,14160,14160,0
20230913,184400,519428140,14160,14160,14160,14160,0
20230913,184300,519428140,14160,14160,14160,14160,0
20230913,184200,519428140,14160,14160,14160,14160,0
20230913,184100,519428140,14160,14160,14160,14160,0
20230913,184000,519428140,14160,14160,14160,14160,0
20230913,183900,519428140,14160,14160,14160,14160,312
20230913,183800,519428140,14160,14160,14160,14160,0
20230913,183700,519428140,14160,14160,14160,14160,0
20230913,183600,519428140,14160,14160,14160,14160,0
20230913,183500,519428140,14160,14160,14160,14160,0
20230913,183400,519428140,14160,14160,14160,14160,0
20230913,183300,519428140,14160,14160,14160,14160,0
20230913,183200,519428140,14160,14160,14160,14160,0
20230913,183100,519428140,14160,14160,14160,14160,0
20230913,183000,519428140,14160,14160,14160,14160,0
20230913,182900,519428140,14160,14160,14160,14160,0
20230913,182800,519428140,14160,14160,14160,14160,0
20230913,182700,519428140,14160,14160,14160,14160,0
20230913,182600,519428140,14160,14160,14160,14160,0
20230913,182500,519428140,14160,14160,14160,14160,0
20230913,182400,519428140,14160,14160,14160,14160,0
20230913,182300,519428140,14160,14160,14160,14160,0
20230913,182200,519428140,14160,14160,14160,14160,0
20230913,182100,519428140,14160,14160,14160,14160,0
20230913,182000,519428140,14160,14160,14160,14160,0
20230913,181900,519428140,14160,14160,14160,14160,0
20230913,181800,519428140,14160,14160,14160,14160,0
20230913,181700,519428140,14160,14160,14160,14160,0
20230913,181600,519428140,14160,14160,14160,14160,0
20230913,181500,519428140,14160,14160,14160,14160,0
20230913,181400,519428140,14160,14160,14160,14160,0
20230913,181300,519428140,14160,14160,14160,14160,0
20230913,181200,519428140,14160,14160,14160,14160,0
20230913,181100,519428140,14160,14160,14160,14160,0
20230913,181000,519428140,14160,14160,14160,14160,0
20230913,180900,519428140,14160,14160,14160,14160,312
20230913,180800,519428140,14160,14160,14160,14160,0
20230913,180700,519428140,14160,14160,14160,14160,0
20230913,180600,519428140,14160,14160,14160,14160,0
20230913,180500,519428140,14160,14160,14160,14160,0
20230913,180400,519428140,14160,14160,14160,14160,0
20230913,180300,519428140,14160,14160,14160,14160,0
20230913,180200,519428140,14160,14160,14160,14160,0
20230913,180100,519428140,14160,14160,14160,14160,0
20230913,180000,519428140,14160,14160,14160,14160,0
20230913,175900,519428140,14160,14160,14160,14160,0
20230913,175800,519428140,14160,14160,14160,14160,0
20230913,175700,519428140,14160,14160,14160,14160,0
20230913,175600,519428140,14160,14160,14160,14160,0
20230913,175500,519428140,14160,14160,14160,14160,0
20230913,175400,519428140,14160,14160,14160,14160,0
20230913,175300,519428140,14160,14160,14160,14160,0
20230913,175200,519428140,14160,14160,14160,14160,0
20230913,175100,519428140,14160,14160,14160,14160,0
20230913,175000,519428140,14160,14160,14160,14160,0
20230913,174900,519428140,14160,14160,14160,14160,0
20230913,174800,519428140,14160,14160,14160,14160,0
20230913,174700,519428140,14160,14160,14160,14160,0
20230913,174600,519428140,14160,14160,14160,14160,0
20230913,174500,519428140,14160,14160,14160,14160,0
20230913,174400,519428140,14160,14160,14160,14160,0
20230913,174300,519428140,14160,14160,14160,14160,0
20230913,174200,519428140,14160,14160,14160,14160,0
20230913,174100,519428140,14160,14160,14160,14160,0
20230913,174000,519428140,14160,14160,14160,14160,0
20230913,173900,519428140,14160,14160,14160,14160,312
20230913,173800,519428140,14160,14160,14160,14160,0
20230913,173700,519428140,14160,14160,14160,14160,0
20230913,173600,519428140,14160,14160,14160,14160,0
20230913,173500,519428140,14160,14160,14160,14160,0
20230913,173400,519428140,14160,14160,14160,14160,0
20230913,173300,519428140,14160,14160,14160,14160,0
20230913,173200,519428140,14160,14160,14160,14160,0
20230913,173100,519428140,14160,14160,14160,14160,0
20230913,173000,519428140,14160,14160,14160,14160,0
20230913,172900,519428140,14160,14160,14160,14160,0
20230913,172800,519428140,14160,14160,14160,14160,0
20230913,172700,519428140,14160,14160,14160,14160,0
20230913,172600,519428140,14160,14160,14160,14160,0
20230913,172500,519428140,14160,14160,14160,14160,0
20230913,172400,519428140,14160,14160,14160,14160,0
20230913,172300,519428140,14160,14160,14160,14160,0
20230913,172200,519428140,14160,14160,14160,14160,0
20230913,172100,519428140,14160,14160,14160,14160,0
20230913,172000,519428140,14160,14160,14160,14160,0
20230913,171900,519428140,14160,14160,14160,14160,0
20230913,171800,519428140,14160,14160,14160,14160,0
20230913,171700,519428140,14160,14160,14160,14160,0
20230913,171600,519428140,14160,14160,14160,14160,0
20230913,171500,519428140,14160,14160,14160,14160,0
20230913,171400,519428140,14160,14160,14160,14160,0
20230913,171300,519428140,14160,14160,14160,14160,0
20230913,171200,519428140,14160,14160,14160,14160,0
20230913,171100,519428140,14160,14160,14160,14160,0
20230913,171000,519428140,14160,14160,14160,14160,0
20230913,170900,519428140,14160,14160,14160,14160,312
20230913,170800,519428140,14160,14160,14160,14160,0
20230913,170700,519428140,14160,14160,14160,14160,0
20230913,170600,519428140,14160,14160,14160,14160,0
20230913,170500,519428140,14160,14160,14160,14160,0
20230913,170400,519428140,14160,14160,14160,14160,0
20230913,170300,519428140,14160,14160,14160,14160,0
20230913,170200,519428140,14160,14160,14160,14160,0
20230913,170100,519428140,14160,14160,14160,14160,0
20230913,170000,519428140,14160,14160,14160,14160,0
20230913,165900,519428140,14160,14160,14160,14160,0
20230913,165800,519428140,14160,14160,14160,14160,0
20230913,165700,519428140,14160,14160,14160,14160,0
20230913,165600,519428140,14160,14160,14160,14160,0
20230913,165500,519428140,14160,14160,14160,14160,0
20230913,165400,519428140,14160,14160,14160,14160,0
20230913,165300,519428140,14160,14160,14160,14160,0
20230913,165200,519428140,14160,14160,14160,14160,0
20230913,165100,519428140,14160,14160,14160,14160,0
20230913,165000,519428140,14160,14160,14160,14160,0
20230913,164900,519428140,14160,14160,14160,14160,0
20230913,164800,519428140,14160,14160,14160,14160,0
20230913,164700,519428140,14160,14160,14160,14160,0
20230913,164600,519428140,14160,14160,14160,14160,0
20230913,164500,519428140,14160,14160,14160,14160,0
20230913,164400,519428140,14160,14160,14160,14160,0
20230913,164300,519428140,14160,14160,14160,14160,0
20230913,164200,519428140,14160,14160,14160,14160,0
20230913,164100,519428140,14160,14160,14160,14160,0
20230913,164000,519428140,14160,14160,14160,14160,0
20230913,163900,519428140,14160,14160,14160,14160,312
20230913,163800,519428140,14160,14160,14160,14160,0
20230913,163700,519428140,14160,14160,14160,14160,0
20230913,163600,519428140,14160,14160,14160,14160,0
20230913,163500,519428140,14160,14160,14160,14160,0
20230913,163400,519428140,14160,14160,14160,14160,0
20230913,163300,519428140,14160,14160,14160,14160,0
20230913,163200,519428140,14160,14160,14160,14160,0
20230913,163100,519428140,14160,14160,14160,14160,0
20230913,163000,519428140,14160,14160,14160,14160,0
20230913,162900,519428140,14160,14160,14160,14160,0
20230913,162800,519428140,14160,14160,14160,14160,0
20230913,162700,519428140,14160,14160,14160,14160,0
20230913,162600,519428140,14160,14160,14160,14160,0
20230913,162500,519428140,14160,14160,14160,14160,0
20230913,162400,519428140,14160,14160,14160,14160,0
20230913,162300,519428140,14160,14160,14160,14160,0
20230913,162200,519428140,14160,14160,14160,14160,0
20230913,162100,519428140,14160,14160,14160,14160,0
20230913,162000,519428140,14160,14160,14160,14160,0
20230913,161900,519428140,14160,14160,14160,14160,0
20230913,161800,519428140,14160,14160,14160,14160,0
20230913,161700,519428140,14160,14160,14160,14160,0
20230913,161600,519428140,14160,14160,14160,14160,0
20230913,161500,519428140,14160,14160,14160,14160,0
20230913,161400,519428140,14160,14160,14160,14160,0
20230913,161300,519428140,14160,14160,14160,14160,0
20230913,161200,519428140,14160,14160,14160,14160,0
20230913,161100,519428140,14160,14160,14160,14160,0
20230913,161000,519428140,14160,14160,14160,14160,0
20230913,160900,519428140,14160,14160,14160,14160,312
20230913,160800,519428140,14160,14160,14160,14160,0
20230913,160700,519428140,14160,14160,14160,14160,0
20230913,160600,519428140,14160,14160,14160,14160,0
20230913,160500,519428140,14160,14160,14160,14160,0
20230913,160400,519428140,14160,14160,14160,14160,0
20230913,160300,519428140,14160,14160,14160,14160,0
20230913,160200,519428140,14160,14160,14160,14160,0
20230913,160100,519428140,14160,14160,14160,14160,0
20230913,160000,519428140,14160,14160,14160,14160,0
20230913,155900,519428140,14160,14160,14160,14160,0
20230913,155800,519428140,14160,14160,14160,14160,0
20230913,155700,519428140,14160,14160,14160,14160,0
20230913,155600,519428140,14160,14160,14160,14160,0
20230913,155500,519428140,14160,14160,14160,14160,0
20230913,155400,519428140,14160,14160,14160,14160,0
20230913,155300,519428140,14160,14160,14160,14160,0
20230913,155200,519428140,14160,14160,14160,14160,0
20230913,155100,519428140,14160,14160,14160,14160,0
20230913,155000,519428140,14160,14160,14160,14160,0
20230913,154900,519428140,14160,14160,14160,14160,0
20230913,154800,519428140,14160,14160,14160,14160,0
20230913,154700,519428140,14160,14160,14160,14160,0
20230913,154600,519428140,14160,14160,14160,14160,0
20230913,154500,519428140,14160,14160,14160,14160,0
20230913,154400,519428140,14160,14160,14160,14160,0
20230913,154300,519428140,14160,14160,14160,14160,0
20230913,154200,519428140,14160,14160,14160,14160,0
20230913,154100,519428140,14160,14160,14160,14160,0
20230913,154000,519428140,14160,14160,14160,14160,0
20230913,153900,519428140,14160,14160,14160,14160,312
20230913,153800,519428140,14160,14160,14160,14160,0
20230913,153700,519428140,14160,14160,14160,14160,0
20230913,153600,519428140,14160,14160,14160,14160,0
20230913,153500,519428140,14160,14160,14160,14160,0
20230913,153400,519428140,14160,14160,14160,14160,0
20230913,153300,519428140,14160,14160,14160,14160,0
20230913,153200,519428140,14160,14160,14160,14160,0
20230913,153100,519428140,14160,14160,14160,14160,0
20230913,153000,519428140,14160,14160,14160,14160,312
20230913,152900,515010220,14160,14160,14160,14160,0
20230913,152800,515010220,14160,14160,14160,14160,0
20230913,152700,515010220,14160,14160,14160,14160,0
20230913,152600,515010220,14160,14160,14160,14160,0
20230913,152500,515010220,14160,14160,14160,14160,0
20230913,152400,515010220,14160,14160,14160,14160,0
20230913,152300,515010220,14160,14160,14160,14160,0
20230913,152200,515010220,14160,14160,14160,14160,0
20230913,152100,515010220,14160,14160,14160,14160,0
20230913,152000,515010220,14160,14160,14160,14160,0
20230913,151900,515010220,14160,14190,14190,14160,248
20230913,151800,511492200,14190,14170,14190,14160,75
20230913,151700,510429060,14190,14190,14200,14190,45
20230913,151600,509790490,14190,14190,14190,14190,16
20230913,151500,509563450,14200,14190,14200,14190,20
20230913,151400,509279470,14190,14160,14190,14160,225
20230913,151300,506093230,14160,14160,14160,14160,0
20230913,151200,506093230,14160,14160,14160,14160,54
20230913,151100,505328590,14160,14150,14160,14150,135
20230913,151000,503417010,14160,14150,14160,14150,55
20230913,150900,502638230,14150,14150,14150,14150,8
20230913,150800,502525030,14110,14110,14110,14110,0
20230913,150700,502525030,14110,14110,14110,14110,1
20230913,150600,502510920,14160,14160,14160,14160,0
20230913,150500,502510920,14160,14160,14160,14160,0
20230913,150400,502510920,14160,14150,14160,14150,10
20230913,150300,502369360,14160,14160,14160,14160,0
20230913,150200,502369360,14160,14160,14160,14160,0
20230913,150100,502369360,14160,14160,14160,14160,0
20230913,150000,502369360,14160,14160,14160,14160,0
20230913,145900,502369360,14160,14110,14160,14110,162
20230913,145800,500078420,14120,14120,14120,14120,0
20230913,145700,500078420,14120,14120,14120,14120,2
20230913,145600,500050180,14110,14110,14120,14110,9
20230913,145500,499923120,14120,14110,14120,14110,7
20230913,145400,499824290,14120,14120,14120,14110,44
20230913,145300,499203020,14160,14160,14160,14160,2
20230913,145200,499174700,14170,14170,14170,14170,8
20230913,145100,499061340,14160,14160,14160,14160,35
20230913,145000,498565740,14170,14170,14170,14170,6
20230913,144900,498480720,14180,14170,14180,14170,55
20230913,144800,497701020,14170,14170,14170,14170,0
20230913,144700,497701020,14170,14170,14170,14170,0
20230913,144600,497701020,14170,14170,14170,14170,0
20230913,144500,497701020,14170,14170,14170,14170,5
20230913,144400,497630170,14110,14110,14110,14110,41
20230913,144300,497051660,14110,14110,14110,14110,0
20230913,144200,497051660,14110,14110,14110,14110,0
20230913,144100,497051660,14110,14110,14110,14110,80
20230913,144000,495922860,14110,14110,14110,14110,0
20230913,143900,495922860,14110,14110,14110,14110,0
20230913,143800,495922860,14110,14110,14110,14110,7
20230913,143700,495824090,14110,14110,14110,14110,0
20230913,143600,495824090,14110,14110,14110,14110,0
20230913,143500,495824090,14110,14110,14110,14110,0
20230913,143400,495824090,14110,14110,14110,14110,1
20230913,143300,495809980,14110,14110,14110,14110,0
20230913,143200,495809980,14110,14110,14110,14110,0
20230913,143100,495809980,14110,14070,14110,14060,55
20230913,143000,495036340,14070,14120,14120,14070,74
20230913,142900,493992390,14120,14120,14120,14120,16
20230913,142800,493766470,14120,14120,14120,14120,1
20230913,142700,493752350,14190,14130,14190,14120,27
20230913,142600,493369840,14120,14130,14130,14120,61
20230913,142500,492507950,14180,14180,14180,14180,2
20230913,142400,492479590,14130,14130,14130,14130,50
20230913,142300,491773090,14190,14160,14190,14160,50
20230913,142200,491063920,14190,14190,14190,14190,0
20230913,142100,491063920,14190,14190,14190,14190,0
20230913,142000,491063920,14190,14190,14190,14190,0
20230913,141900,491063920,14190,14190,14190,14190,0
20230913,141800,491063920,14190,14190,14190,14190,0
20230913,141700,491063920,14190,14190,14190,14190,0
20230913,141600,491063920,14190,14190,14190,14190,0
20230913,141500,491063920,14190,14190,14190,14190,0
20230913,141400,491063920,14190,14190,14190,14190,0
20230913,141300,491063920,14190,14190,14190,14190,0
20230913,141200,491063920,14190,14190,14190,14190,0
20230913,141100,491063920,14190,14190,14190,14190,0
20230913,141000,491063920,14190,14190,14190,14190,0
20230913,140900,491063920,14190,14190,14190,14190,0
20230913,140800,491063920,14190,14190,14190,14190,2
20230913,140700,491035540,14120,14140,14140,14120,90
20230913,140600,489763220,14190,14190,14190,14190,0
20230913,140500,489763220,14190,14190,14190,14190,0
20230913,140400,489763220,14190,14170,14190,14170,3
20230913,140300,489720680,14190,14170,14190,14170,3
20230913,140200,489678140,14190,14170,14190,14170,4
20230913,140100,489621410,14190,14190,14190,14190,0
20230913,140000,489621410,14190,14190,14190,14190,1
20230913,135900,489607220,14190,14180,14190,14180,3
20230913,135800,489564660,14170,14170,14170,14170,1
20230913,135700,489550490,14200,14200,14200,14200,0
20230913,135600,489550490,14200,14180,14200,14180,6
20230913,135500,489465330,14130,14200,14210,14130,114
20230913,135400,487852790,14120,14170,14200,14120,75
20230913,135300,486792490,14190,14150,14190,14150,10
20230913,135200,486650740,14140,14130,14140,14130,15
20230913,135100,486438780,14140,14140,14140,14140,2
20230913,135000,486410500,14140,14140,14140,14140,1
20230913,134900,486396360,14140,14140,14140,14140,0
20230913,134800,486396360,14140,14140,14140,14140,7
20230913,134700,486297380,14130,14130,14130,14130,0
20230913,134600,486297380,14130,14130,14130,14130,0
20230913,134500,486297380,14130,14130,14130,14130,20
20230913,134400,486014780,14180,14180,14180,14180,0
20230913,134300,486014780,14180,14180,14180,14180,0
20230913,134200,486014780,14180,14100,14220,14060,448
20230913,134100,479699910,14090,14160,14160,14090,200
20230913,134000,476876600,14240,14240,14240,14240,2
20230913,133900,476848120,14170,14170,14170,14170,50
20230913,133800,476139620,14170,14170,14170,14170,7
20230913,133700,476040430,14200,14200,14200,14200,1
20230913,133600,476026230,14200,14200,14200,14200,51
20230913,133500,475302030,14250,14250,14250,14250,2
20230913,133400,475273530,14200,14210,14210,14200,40
20230913,133300,474705220,14250,14250,14250,14250,0
20230913,133200,474705220,14250,14250,14250,14250,0
20230913,133100,474705220,14250,14250,14250,14250,1
20230913,133000,474690970,14260,14260,14260,14260,0
20230913,132900,474690970,14260,14200,14260,14160,22
20230913,132800,474378450,14200,14250,14270,14200,26
20230913,132700,474008960,14270,14250,14270,14250,5
20230913,132600,473937670,14270,14250,14270,14250,5
20230913,132500,473866350,14270,14270,14270,14270,0
20230913,132400,473866350,14270,14250,14270,14250,5
20230913,132300,473795040,14260,14260,14260,14260,0
20230913,132200,473795040,14260,14230,14260,14230,5
20230913,132100,473723800,14270,14250,14270,14250,5
20230913,132000,473652480,14280,14260,14280,14260,5
20230913,131900,473581140,14290,14260,14290,14260,5
20230913,131800,473509750,14300,14270,14300,14270,5
20230913,131700,473438310,14300,14250,14300,14220,22
20230913,131600,473124270,14010,14290,14290,14010,845
20230913,131500,461124930,14330,14330,14340,14330,222
20230913,131400,457941670,14330,14280,14330,14280,750
20230913,131300,447203610,14270,14270,14270,14270,49
20230913,131200,446504380,14290,14290,14290,14290,50
20230913,131100,445789880,14280,14270,14280,14270,136
20230913,131000,443847860,14250,14250,14250,14250,51
20230913,130900,443121110,14220,14220,14220,14220,12
20230913,130800,442950470,14280,14280,14280,14280,0
20230913,130700,442950470,14280,14280,14280,14280,300
20230913,130600,438666470,14290,14290,14290,14290,0
20230913,130500,438666470,14290,14290,14290,14290,0
20230913,130400,438666470,14290,14290,14290,14290,0
20230913,130300,438666470,14290,14290,14290,14290,0
20230913,130200,438666470,14290,14290,14290,14290,0
20230913,130100,438666470,14290,14290,14290,14290,0
20230913,130000,438666470,14290,14290,14290,14290,0
20230913,125900,438666470,14290,14280,14290,14280,97
20230913,125800,437280650,14270,14250,14270,14250,204
20230913,125700,434370700,14250,14250,14260,14250,77
20230913,125600,433273390,14250,14250,14250,14250,0
20230913,125500,433273390,14250,14210,14250,14210,600
20230913,125400,424726410,14200,14110,14200,14110,1312
20230913,125300,406141940,14100,14090,14100,14090,449
20230913,125200,399811490,14100,14100,14100,14100,100
20230913,125100,398401490,14100,14100,14100,14100,0
20230913,125000,398401490,14100,14080,14100,14080,250
20230913,124900,394878300,14050,14050,14050,14050,226
20230913,124800,391703000,14050,14050,14050,14050,0
20230913,124700,391703000,14050,14050,14050,14050,0
20230913,124600,391703000,14050,14050,14050,14050,0
20230913,124500,391703000,14050,14050,14050,14050,0
20230913,124400,391703000,14050,14050,14050,14050,3
20230913,124300,391660850,14050,14050,14050,14050,9
20230913,124200,391534400,14050,14050,14050,14050,82
20230913,124100,390382300,14050,14050,14050,14050,10
20230913,124000,390241800,14050,14050,14050,14050,17
20230913,123900,390002950,14050,14050,14050,14050,0
20230913,123800,390002950,14050,14050,14050,14050,0
20230913,123700,390002950,14050,14050,14050,14050,0
20230913,123600,390002950,14050,14050,14050,14050,0
20230913,123500,390002950,14050,14030,14050,14030,234
20230913,123400,386717210,14030,14030,14030,14030,0
20230913,123300,386717210,14030,14030,14030,14030,0
20230913,123200,386717210,14030,14030,14030,14030,0
20230913,123100,386717210,14030,14030,14030,14030,0
20230913,123000,386717210,14030,14000,14030,13960,16
20230913,122900,386493260,14050,14050,14050,14050,0
20230913,122800,386493260,14050,14050,14050,14050,0
20230913,122700,386493260,14050,13960,14050,13960,231
20230913,122600,383265130,13960,13940,13960,13940,54
20230913,122500,382511720,13940,13940,13940,13940,137
20230913,122400,380601940,13860,13910,13910,13860,29
20230913,122300,380199400,13940,13940,13940,13940,0
20230913,122200,380199400,13940,13940,13940,13940,4
20230913,122100,380143640,13940,13900,13940,13900,164
20230913,122000,377859720,13900,13880,13900,13880,53
20230913,121900,377123490,13880,13880,13880,13880,50
20230913,121800,376429490,13880,13880,13880,13880,3
20230913,121700,376387850,13880,13880,13880,13880,37
20230913,121600,375874290,13870,13870,13870,13870,0
20230913,121500,375874290,13870,13870,13870,13870,313
20230913,121400,371532980,13870,13870,13870,13870,0
20230913,121300,371532980,13870,13870,13870,13870,0
20230913,121200,371532980,13870,13870,13870,13870,0
20230913,121100,371532980,13870,13870,13870,13870,0
20230913,121000,371532980,13870,13850,13870,13840,47
20230913,120900,370881380,13830,13830,13830,13830,50
20230913,120800,370189880,13850,13850,13850,13850,0
20230913,120700,370189880,13850,13850,13850,13850,0
20230913,120600,370189880,13850,13850,13850,13850,0
20230913,120500,370189880,13850,13850,13850,13850,0
20230913,120400,370189880,13850,13850,13850,13850,75
20230913,120300,369151130,13850,13850,13850,13850,0
20230913,120200,369151130,13850,13850,13850,13850,15
20230913,120100,368943380,13840,13840,13840,13840,1
20230913,120000,368929540,13850,13850,13850,13850,0
20230913,115900,368929540,13850,13850,13850,13850,0
20230913,115800,368929540,13850,13850,13850,13850,15
20230913,115700,368721790,13870,13870,13870,13870,0
20230913,115600,368721790,13870,13870,13870,13870,0
20230913,115500,368721790,13870,13870,13870,13870,0
20230913,115400,368721790,13870,13850,13870,13850,85
20230913,115300,367544500,13880,13880,13880,13880,0
20230913,115200,367544500,13880,13860,13880,13860,34
20230913,115100,367073100,13860,13860,13860,13860,64
20230913,115000,366186060,13880,13880,13880,13880,0
20230913,114900,366186060,13880,13880,13880,13880,0
20230913,114800,366186060,13880,13880,13880,13880,0
20230913,114700,366186060,13880,13860,13880,13860,83
20230913,114600,365034100,13860,13860,13860,13860,1
20230913,114500,365020240,13860,13860,13860,13860,50
20230913,114400,364327240,13880,13880,13880,13880,200
20230913,114300,361551240,13890,13880,13890,13880,28
20230913,114200,361162390,13850,13840,13850,13840,145
20230913,114100,359155580,13810,13810,13810,13800,122
20230913,114000,357470870,13840,13840,13840,13840,0
20230913,113900,357470870,13840,13840,13840,13840,0
20230913,113800,357470870,13840,13840,13840,13840,0
20230913,113700,357470870,13840,13840,13840,13840,0
20230913,113600,357470870,13840,13840,13840,13840,0
20230913,113500,357470870,13840,13840,13840,13840,20
20230913,113400,357194070,13850,13850,13850,13850,0
20230913,113300,357194070,13850,13850,13850,13850,0
20230913,113200,357194070,13850,13850,13850,13850,6
20230913,113100,357110970,13850,13850,13850,13850,241
20230913,113000,353773120,13830,13830,13830,13830,5
20230913,112900,353703970,13850,13850,13850,13850,0
20230913,112800,353703970,13850,13850,13850,13850,0
20230913,112700,353703970,13850,13850,13850,13850,40
20230913,112600,353149970,13850,13850,13850,13850,0
20230913,112500,353149970,13850,13850,13850,13840,9
20230913,112400,353025370,13840,13840,13850,13840,14
20230913,112300,352831590,13840,13840,13840,13840,2
20230913,112200,352803910,13840,13820,13840,13820,102
20230913,112100,351394210,13850,13850,13850,13850,0
20230913,112000,351394210,13850,13850,13850,13850,0
20230913,111900,351394210,13850,13820,13850,13820,4
20230913,111800,351338860,13850,13870,13870,13820,38
20230913,111700,350812770,13870,13850,13880,13850,11
20230913,111600,350660260,13890,13840,13900,13840,126
20230913,111500,348914780,13840,13850,13850,13840,37
20230913,111400,348402340,13850,13850,13850,13850,0
20230913,111300,348402340,13850,13850,13850,13850,0
20230913,111200,348402340,13850,13850,13850,13850,7
20230913,111100,348305390,13850,13850,13850,13770,6
20230913,111000,348222370,13770,13770,13770,13770,1
20230913,110900,348208600,13850,13880,13900,13850,47
20230913,110800,347556070,13860,13820,13870,13820,45
20230913,110700,346932370,13780,13820,13820,13780,2
20230913,110600,346904770,13810,13750,13810,13750,376
20230913,110500,341719140,13760,13760,13760,13760,0
20230913,110400,341719140,13760,13690,13760,13690,269
20230913,110300,338025700,13760,13750,13760,13690,81
20230913,110200,336911980,13760,13730,13760,13700,133
20230913,110100,335087530,13750,13710,13750,13620,223
20230913,110000,332046680,13640,13670,13700,13640,866
20230913,105900,320190550,13620,13630,13660,13620,568
20230913,105800,312448620,13670,13700,13700,13600,2328
20230913,105700,280743650,13700,13700,13700,13700,2
20230913,105600,280716250,13750,13700,13750,13700,502
20230913,105500,273838750,13700,13700,13700,13700,0
20230913,105400,273838750,13700,13700,13700,13700,0
20230913,105300,273838750,13700,13680,13700,13680,182
20230913,105200,271347430,13680,13760,13760,13600,2421
20230913,105100,238287310,13860,13880,13880,13860,17
20230913,105000,238051630,13870,13770,13870,13750,392
20230913,104900,232661020,13750,13820,13820,13750,1127
20230913,104800,217109940,13820,13890,13890,13800,398
20230913,104700,211611770,13850,13890,13890,13850,88
20230913,104600,210391680,13860,13890,13990,13850,241
20230913,104500,207048360,13900,14040,14040,13900,1536
20230913,104400,185624820,14040,14020,14040,14000,829
20230913,104300,174001710,14050,14050,14050,14050,0
20230913,104200,174001710,14050,14050,14050,14050,0
20230913,104100,174001710,14050,14080,14080,14020,131
20230913,104000,172162370,14050,14050,14050,14050,0
20230913,103900,172162370,14050,14070,14100,14050,21
20230913,103800,171867010,14040,14040,14040,14040,70
20230913,103700,170884210,14030,14050,14050,14030,179
20230913,103600,168371830,14110,14110,14110,14110,0
20230913,103500,168371830,14110,14110,14110,14110,0
20230913,103400,168371830,14110,14110,14110,14110,0
20230913,103300,168371830,14110,14110,14110,14110,0
20230913,103200,168371830,14110,14110,14110,14050,535
20230913,103100,160849510,14110,14110,14110,14110,0
20230913,103000,160849510,14110,14110,14110,14110,0
20230913,102900,160849510,14110,14100,14110,14100,1079
20230913,102800,145634660,14100,14100,14100,14100,0
20230913,102700,145634660,14100,14100,14100,14100,0
20230913,102600,145634660,14100,14100,14100,14100,14
20230913,102500,145437260,14100,14100,14100,14100,2
20230913,102400,145409060,14060,14060,14060,14060,1
20230913,102300,145395000,14060,14060,14060,14060,0
20230913,102200,145395000,14060,14060,14060,14060,15
20230913,102100,145184100,14100,14100,14100,14100,0
20230913,102000,145184100,14100,14100,14100,14100,0
20230913,101900,145184100,14100,14100,14100,14100,35
20230913,101800,144690600,14110,14100,14110,14100,8
20230913,101700,144577750,14060,14060,14060,14060,58
20230913,101600,143762270,14110,14060,14110,14060,23
20230913,101500,143437790,14110,14110,14110,14110,0
20230913,101400,143437790,14110,14110,14110,14110,0
20230913,101300,143437790,14110,14110,14110,14110,0
20230913,101200,143437790,14110,14110,14110,14110,0
20230913,101100,143437790,14110,14110,14110,14110,0
20230913,101000,143437790,14110,14110,14110,14110,0
20230913,100900,143437790,14110,14110,14110,14110,0
20230913,100800,143437790,14110,14110,14110,14110,0
20230913,100700,143437790,14110,14110,14110,14110,0
20230913,100600,143437790,14110,14110,14110,14110,0
20230913,100500,143437790,14110,14110,14110,14110,7
20230913,100400,143339020,14120,14110,14120,14100,13
20230913,100300,143155580,14110,14090,14110,14090,18
20230913,100200,142901650,14100,14090,14100,14090,31
20230913,100100,142464660,14090,14090,14090,14090,2
20230913,100000,142436480,14010,14010,14010,14010,0
20230913,095900,142436480,14010,14010,14010,14010,0
20230913,095800,142436480,14010,14080,14080,14010,376
20230913,095700,137163790,14090,14090,14090,14090,0
20230913,095600,137163790,14090,14090,14090,14090,22
20230913,095500,136853810,14090,14090,14090,14090,2
20230913,095400,136825630,14100,14100,14100,14100,0
20230913,095300,136825630,14100,14100,14100,14100,0
20230913,095200,136825630,14100,14100,14100,14100,0
20230913,095100,136825630,14100,14100,14100,14100,0
20230913,095000,136825630,14100,14130,14140,14100,505
20230913,094900,129697290,14100,14100,14100,14100,0
20230913,094800,129697290,14100,14100,14100,14100,0
20230913,094700,129697290,14100,14150,14150,14100,265
20230913,094600,125954200,14190,14190,14190,14190,0
20230913,094500,125954200,14190,14220,14220,14180,45
20230913,094400,125315210,14190,14190,14190,14190,2
20230913,094300,125286830,14200,14200,14200,14200,134
20230913,094200,123384030,14270,14210,14270,14210,343
20230913,094100,118491880,14270,14230,14270,14210,84
20230913,094000,117297980,14240,14230,14240,14220,522
20230913,093900,109868860,14240,14240,14240,14240,1
20230913,093800,109854620,14340,14340,14340,14340,0
20230913,093700,109854620,14340,14340,14340,14340,1
20230913,093600,109840280,14350,14340,14350,14280,24
20230913,093500,109496130,14360,14360,14360,14360,10
20230913,093400,109352530,14360,14370,14380,14360,6
20230913,093300,109266330,14370,14290,14380,14290,700
20230913,093200,99254560,14300,14300,14300,14300,0
20230913,093100,99254560,14300,14230,14300,14230,242
20230913,093000,95799550,14230,14200,14230,14200,587
20230913,092900,87464030,14200,14140,14200,14140,727
20230913,092800,77171040,14140,14130,14140,14130,2
20230913,092700,77142770,14130,14130,14130,14130,20
20230913,092600,76860170,14130,14130,14130,14130,0
20230913,092500,76860170,14130,14100,14130,14100,16
20230913,092400,76634390,14100,14130,14130,14100,14
20230913,092300,76436870,14180,14150,14180,14150,150
20230913,092200,74314140,14150,14090,14150,14080,477
20230913,092100,67567780,14090,14090,14090,14090,6
20230913,092000,67483240,14090,14050,14090,14050,441
20230913,091900,61275380,14040,13960,14040,13960,1261
20230913,091800,43615840,13970,13960,13980,13950,1317
20230913,091700,25228040,13960,13920,13960,13920,52
20230913,091600,24504120,13920,13920,13920,13920,0
20230913,091500,24504120,13920,13920,13920,13920,738
20230913,091400,14231160,13980,13980,13980,13980,10
20230913,091300,14091360,13990,13980,13990,13980,14
20230913,091200,13895520,13990,13990,13990,13990,1
20230913,091100,13881530,13990,13990,13990,13990,2
20230913,091000,13853550,14000,14000,14000,14000,95
20230913,090900,12523550,14000,14000,14000,14000,0
20230913,090800,12523550,14000,14000,14000,14000,0
20230913,090700,12523550,14000,14000,14000,13990,16
20230913,090600,12299580,14010,14010,14010,14010,2
20230913,090500,12271560,14010,13990,14010,13920,240
20230913,090400,8922720,13990,13990,13990,13990,0
20230913,090300,8922720,13990,13940,13990,13930,34
20230913,090200,8448950,14000,14000,14000,14000,100
20230913,090100,7048950,14010,13930,14020,13920,28
20230913,090000,6658540,13930,13930,13930,13930,476