KissMeData/089600/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194500,847081410,18510,18510,18510,18510,159
20230926,194400,847081410,18510,18510,18510,18510,0
20230926,194300,847081410,18510,18510,18510,18510,0
20230926,194200,847081410,18510,18510,18510,18510,0
20230926,194100,847081410,18510,18510,18510,18510,0
20230926,194000,847081410,18510,18510,18510,18510,0
20230926,193900,847081410,18510,18510,18510,18510,0
20230926,193800,847081410,18510,18510,18510,18510,0
20230926,193700,847081410,18510,18510,18510,18510,0
20230926,193600,847081410,18510,18510,18510,18510,0
20230926,193500,847081410,18510,18510,18510,18510,0
20230926,193400,847081410,18510,18510,18510,18510,0
20230926,193300,847081410,18510,18510,18510,18510,0
20230926,193200,847081410,18510,18510,18510,18510,0
20230926,193100,847081410,18510,18510,18510,18510,0
20230926,193000,847081410,18510,18510,18510,18510,0
20230926,192900,847081410,18510,18510,18510,18510,0
20230926,192800,847081410,18510,18510,18510,18510,0
20230926,192700,847081410,18510,18510,18510,18510,0
20230926,192600,847081410,18510,18510,18510,18510,0
20230926,192500,847081410,18510,18510,18510,18510,0
20230926,192400,847081410,18510,18510,18510,18510,0
20230926,192300,847081410,18510,18510,18510,18510,0
20230926,192200,847081410,18510,18510,18510,18510,0
20230926,192100,847081410,18510,18510,18510,18510,0
20230926,192000,847081410,18510,18510,18510,18510,0
20230926,191900,847081410,18510,18510,18510,18510,0
20230926,191800,847081410,18510,18510,18510,18510,0
20230926,191700,847081410,18510,18510,18510,18510,0
20230926,191600,847081410,18510,18510,18510,18510,0
20230926,191500,847081410,18510,18510,18510,18510,159
20230926,191400,847081410,18510,18510,18510,18510,0
20230926,191300,847081410,18510,18510,18510,18510,0
20230926,191200,847081410,18510,18510,18510,18510,0
20230926,191100,847081410,18510,18510,18510,18510,0
20230926,191000,847081410,18510,18510,18510,18510,0
20230926,190900,847081410,18510,18510,18510,18510,0
20230926,190800,847081410,18510,18510,18510,18510,0
20230926,190700,847081410,18510,18510,18510,18510,0
20230926,190600,847081410,18510,18510,18510,18510,0
20230926,190500,847081410,18510,18510,18510,18510,0
20230926,190400,847081410,18510,18510,18510,18510,0
20230926,190300,847081410,18510,18510,18510,18510,0
20230926,190200,847081410,18510,18510,18510,18510,0
20230926,190100,847081410,18510,18510,18510,18510,0
20230926,190000,847081410,18510,18510,18510,18510,0
20230926,185900,847081410,18510,18510,18510,18510,0
20230926,185800,847081410,18510,18510,18510,18510,0
20230926,185700,847081410,18510,18510,18510,18510,0
20230926,185600,847081410,18510,18510,18510,18510,0
20230926,185500,847081410,18510,18510,18510,18510,0
20230926,185400,847081410,18510,18510,18510,18510,0
20230926,185300,847081410,18510,18510,18510,18510,0
20230926,185200,847081410,18510,18510,18510,18510,0
20230926,185100,847081410,18510,18510,18510,18510,0
20230926,185000,847081410,18510,18510,18510,18510,0
20230926,184900,847081410,18510,18510,18510,18510,0
20230926,184800,847081410,18510,18510,18510,18510,0
20230926,184700,847081410,18510,18510,18510,18510,0
20230926,184600,847081410,18510,18510,18510,18510,0
20230926,184500,847081410,18510,18510,18510,18510,159
20230926,184400,847081410,18510,18510,18510,18510,0
20230926,184300,847081410,18510,18510,18510,18510,0
20230926,184200,847081410,18510,18510,18510,18510,0
20230926,184100,847081410,18510,18510,18510,18510,0
20230926,184000,847081410,18510,18510,18510,18510,0
20230926,183900,847081410,18510,18510,18510,18510,0
20230926,183800,847081410,18510,18510,18510,18510,0
20230926,183700,847081410,18510,18510,18510,18510,0
20230926,183600,847081410,18510,18510,18510,18510,0
20230926,183500,847081410,18510,18510,18510,18510,0
20230926,183400,847081410,18510,18510,18510,18510,0
20230926,183300,847081410,18510,18510,18510,18510,0
20230926,183200,847081410,18510,18510,18510,18510,0
20230926,183100,847081410,18510,18510,18510,18510,0
20230926,183000,847081410,18510,18510,18510,18510,0
20230926,182900,847081410,18510,18510,18510,18510,0
20230926,182800,847081410,18510,18510,18510,18510,0
20230926,182700,847081410,18510,18510,18510,18510,0
20230926,182600,847081410,18510,18510,18510,18510,0
20230926,182500,847081410,18510,18510,18510,18510,0
20230926,182400,847081410,18510,18510,18510,18510,0
20230926,182300,847081410,18510,18510,18510,18510,0
20230926,182200,847081410,18510,18510,18510,18510,0
20230926,182100,847081410,18510,18510,18510,18510,0
20230926,182000,847081410,18510,18510,18510,18510,0
20230926,181900,847081410,18510,18510,18510,18510,0
20230926,181800,847081410,18510,18510,18510,18510,0
20230926,181700,847081410,18510,18510,18510,18510,0
20230926,181600,847081410,18510,18510,18510,18510,0
20230926,181500,847081410,18510,18510,18510,18510,159
20230926,181400,847081410,18510,18510,18510,18510,0
20230926,181300,847081410,18510,18510,18510,18510,0
20230926,181200,847081410,18510,18510,18510,18510,0
20230926,181100,847081410,18510,18510,18510,18510,0
20230926,181000,847081410,18510,18510,18510,18510,0
20230926,180900,847081410,18510,18510,18510,18510,0
20230926,180800,847081410,18510,18510,18510,18510,0
20230926,180700,847081410,18510,18510,18510,18510,0
20230926,180600,847081410,18510,18510,18510,18510,0
20230926,180500,847081410,18510,18510,18510,18510,0
20230926,180400,847081410,18510,18510,18510,18510,0
20230926,180300,847081410,18510,18510,18510,18510,0
20230926,180200,847081410,18510,18510,18510,18510,0
20230926,180100,847081410,18510,18510,18510,18510,0
20230926,180000,847081410,18510,18510,18510,18510,0
20230926,175900,847081410,18510,18510,18510,18510,0
20230926,175800,847081410,18510,18510,18510,18510,0
20230926,175700,847081410,18510,18510,18510,18510,0
20230926,175600,847081410,18510,18510,18510,18510,0
20230926,175500,847081410,18510,18510,18510,18510,0
20230926,175400,847081410,18510,18510,18510,18510,0
20230926,175300,847081410,18510,18510,18510,18510,0
20230926,175200,847081410,18510,18510,18510,18510,0
20230926,175100,847081410,18510,18510,18510,18510,0
20230926,175000,847081410,18510,18510,18510,18510,0
20230926,174900,847081410,18510,18510,18510,18510,0
20230926,174800,847081410,18510,18510,18510,18510,0
20230926,174700,847081410,18510,18510,18510,18510,0
20230926,174600,847081410,18510,18510,18510,18510,0
20230926,174500,847081410,18510,18510,18510,18510,159
20230926,174400,847081410,18510,18510,18510,18510,0
20230926,174300,847081410,18510,18510,18510,18510,0
20230926,174200,847081410,18510,18510,18510,18510,0
20230926,174100,847081410,18510,18510,18510,18510,0
20230926,174000,847081410,18510,18510,18510,18510,0
20230926,173900,847081410,18510,18510,18510,18510,0
20230926,173800,847081410,18510,18510,18510,18510,0
20230926,173700,847081410,18510,18510,18510,18510,0
20230926,173600,847081410,18510,18510,18510,18510,0
20230926,173500,847081410,18510,18510,18510,18510,0
20230926,173400,847081410,18510,18510,18510,18510,0
20230926,173300,847081410,18510,18510,18510,18510,0
20230926,173200,847081410,18510,18510,18510,18510,0
20230926,173100,847081410,18510,18510,18510,18510,0
20230926,173000,847081410,18510,18510,18510,18510,0
20230926,172900,847081410,18510,18510,18510,18510,0
20230926,172800,847081410,18510,18510,18510,18510,0
20230926,172700,847081410,18510,18510,18510,18510,0
20230926,172600,847081410,18510,18510,18510,18510,0
20230926,172500,847081410,18510,18510,18510,18510,0
20230926,172400,847081410,18510,18510,18510,18510,0
20230926,172300,847081410,18510,18510,18510,18510,0
20230926,172200,847081410,18510,18510,18510,18510,0
20230926,172100,847081410,18510,18510,18510,18510,0
20230926,172000,847081410,18510,18510,18510,18510,0
20230926,171900,847081410,18510,18510,18510,18510,0
20230926,171800,847081410,18510,18510,18510,18510,0
20230926,171700,847081410,18510,18510,18510,18510,0
20230926,171600,847081410,18510,18510,18510,18510,0
20230926,171500,847081410,18510,18510,18510,18510,159
20230926,171400,847081410,18510,18510,18510,18510,0
20230926,171300,847081410,18510,18510,18510,18510,0
20230926,171200,847081410,18510,18510,18510,18510,0
20230926,171100,847081410,18510,18510,18510,18510,0
20230926,171000,847081410,18510,18510,18510,18510,0
20230926,170900,847081410,18510,18510,18510,18510,0
20230926,170800,847081410,18510,18510,18510,18510,0
20230926,170700,847081410,18510,18510,18510,18510,0
20230926,170600,847081410,18510,18510,18510,18510,0
20230926,170500,847081410,18510,18510,18510,18510,0
20230926,170400,847081410,18510,18510,18510,18510,0
20230926,170300,847081410,18510,18510,18510,18510,0
20230926,170200,847081410,18510,18510,18510,18510,0
20230926,170100,847081410,18510,18510,18510,18510,0
20230926,170000,847081410,18510,18510,18510,18510,0
20230926,165900,847081410,18510,18510,18510,18510,0
20230926,165800,847081410,18510,18510,18510,18510,0
20230926,165700,847081410,18510,18510,18510,18510,0
20230926,165600,847081410,18510,18510,18510,18510,0
20230926,165500,847081410,18510,18510,18510,18510,0
20230926,165400,847081410,18510,18510,18510,18510,0
20230926,165300,847081410,18510,18510,18510,18510,0
20230926,165200,847081410,18510,18510,18510,18510,0
20230926,165100,847081410,18510,18510,18510,18510,0
20230926,165000,847081410,18510,18510,18510,18510,0
20230926,164900,847081410,18510,18510,18510,18510,0
20230926,164800,847081410,18510,18510,18510,18510,0
20230926,164700,847081410,18510,18510,18510,18510,0
20230926,164600,847081410,18510,18510,18510,18510,0
20230926,164500,847081410,18510,18510,18510,18510,159
20230926,164400,847081410,18510,18510,18510,18510,0
20230926,164300,847081410,18510,18510,18510,18510,0
20230926,164200,847081410,18510,18510,18510,18510,0
20230926,164100,847081410,18510,18510,18510,18510,0
20230926,164000,847081410,18510,18510,18510,18510,0
20230926,163900,847081410,18510,18510,18510,18510,0
20230926,163800,847081410,18510,18510,18510,18510,0
20230926,163700,847081410,18510,18510,18510,18510,0
20230926,163600,847081410,18510,18510,18510,18510,0
20230926,163500,847081410,18510,18510,18510,18510,0
20230926,163400,847081410,18510,18510,18510,18510,0
20230926,163300,847081410,18510,18510,18510,18510,0
20230926,163200,847081410,18510,18510,18510,18510,0
20230926,163100,847081410,18510,18510,18510,18510,0
20230926,163000,847081410,18510,18510,18510,18510,0
20230926,162900,847081410,18510,18510,18510,18510,0
20230926,162800,847081410,18510,18510,18510,18510,0
20230926,162700,847081410,18510,18510,18510,18510,0
20230926,162600,847081410,18510,18510,18510,18510,0
20230926,162500,847081410,18510,18510,18510,18510,0
20230926,162400,847081410,18510,18510,18510,18510,0
20230926,162300,847081410,18510,18510,18510,18510,0
20230926,162200,847081410,18510,18510,18510,18510,0
20230926,162100,847081410,18510,18510,18510,18510,0
20230926,162000,847081410,18510,18510,18510,18510,0
20230926,161900,847081410,18510,18510,18510,18510,0
20230926,161800,847081410,18510,18510,18510,18510,0
20230926,161700,847081410,18510,18510,18510,18510,0
20230926,161600,847081410,18510,18510,18510,18510,0
20230926,161500,847081410,18510,18510,18510,18510,159
20230926,161400,847081410,18510,18510,18510,18510,0
20230926,161300,847081410,18510,18510,18510,18510,0
20230926,161200,847081410,18510,18510,18510,18510,0
20230926,161100,847081410,18510,18510,18510,18510,0
20230926,161000,847081410,18510,18510,18510,18510,0
20230926,160900,847081410,18510,18510,18510,18510,0
20230926,160800,847081410,18510,18510,18510,18510,0
20230926,160700,847081410,18510,18510,18510,18510,0
20230926,160600,847081410,18510,18510,18510,18510,0
20230926,160500,847081410,18510,18510,18510,18510,0
20230926,160400,847081410,18510,18510,18510,18510,0
20230926,160300,847081410,18510,18510,18510,18510,0
20230926,160200,847081410,18510,18510,18510,18510,0
20230926,160100,847081410,18510,18510,18510,18510,0
20230926,160000,847081410,18510,18510,18510,18510,0
20230926,155900,847081410,18510,18510,18510,18510,0
20230926,155800,847081410,18510,18510,18510,18510,0
20230926,155700,847081410,18510,18510,18510,18510,0
20230926,155600,847081410,18510,18510,18510,18510,0
20230926,155500,847081410,18510,18510,18510,18510,0
20230926,155400,847081410,18510,18510,18510,18510,0
20230926,155300,847081410,18510,18510,18510,18510,0
20230926,155200,847081410,18510,18510,18510,18510,0
20230926,155100,847081410,18510,18510,18510,18510,0
20230926,155000,847081410,18510,18510,18510,18510,0
20230926,154900,847081410,18510,18510,18510,18510,0
20230926,154800,847081410,18510,18510,18510,18510,0
20230926,154700,847081410,18510,18510,18510,18510,0
20230926,154600,847081410,18510,18510,18510,18510,0
20230926,154500,847081410,18510,18510,18510,18510,159
20230926,154400,847081410,18510,18510,18510,18510,0
20230926,154300,847081410,18510,18510,18510,18510,0
20230926,154200,847081410,18510,18510,18510,18510,0
20230926,154100,847081410,18510,18510,18510,18510,0
20230926,154000,847081410,18510,18510,18510,18510,0
20230926,153900,847081410,18510,18510,18510,18510,0
20230926,153800,847081410,18510,18510,18510,18510,0
20230926,153700,847081410,18510,18510,18510,18510,0
20230926,153600,847081410,18510,18510,18510,18510,0
20230926,153500,847081410,18510,18510,18510,18510,0
20230926,153400,847081410,18510,18510,18510,18510,0
20230926,153300,847081410,18510,18510,18510,18510,0
20230926,153200,847081410,18510,18510,18510,18510,0
20230926,153100,847081410,18510,18510,18510,18510,0
20230926,153000,847081410,18510,18510,18510,18510,159
20230926,152900,844138320,18520,18520,18520,18520,0
20230926,152800,844138320,18520,18520,18520,18520,0
20230926,152700,844138320,18520,18520,18520,18520,0
20230926,152600,844138320,18520,18520,18520,18520,0
20230926,152500,844138320,18520,18520,18520,18520,0
20230926,152400,844138320,18520,18520,18520,18520,0
20230926,152300,844138320,18520,18520,18520,18520,0
20230926,152200,844138320,18520,18520,18520,18520,0
20230926,152100,844138320,18520,18520,18520,18520,0
20230926,152000,844138320,18520,18520,18520,18520,0
20230926,151900,844138320,18520,18520,18520,18520,30
20230926,151800,843582720,18520,18520,18520,18520,0
20230926,151700,843582720,18520,18520,18520,18520,19
20230926,151600,843230840,18460,18460,18460,18460,30
20230926,151500,842677040,18460,18520,18520,18460,75
20230926,151400,841291460,18510,18510,18510,18510,10
20230926,151300,841106360,18510,18510,18510,18510,19
20230926,151200,840754670,18460,18460,18460,18460,5
20230926,151100,840662370,18500,18440,18500,18440,152
20230926,151000,837856040,18400,18440,18440,18400,81
20230926,150900,836363840,18450,18450,18450,18450,21
20230926,150800,835976390,18450,18450,18450,18450,0
20230926,150700,835976390,18450,18450,18450,18450,19
20230926,150600,835625840,18450,18450,18450,18450,0
20230926,150500,835625840,18450,18450,18450,18450,19
20230926,150400,835275290,18450,18450,18450,18450,0
20230926,150300,835275290,18450,18440,18450,18440,30
20230926,150200,834721810,18450,18450,18450,18450,0
20230926,150100,834721810,18450,18450,18450,18450,19
20230926,150000,834371260,18440,18440,18440,18440,1
20230926,145900,834352820,18450,18440,18450,18440,25
20230926,145800,833891630,18490,18490,18490,18490,32
20230926,145700,833299950,18480,18480,18480,18480,0
20230926,145600,833299950,18480,18480,18480,18480,63
20230926,145500,832135710,18470,18470,18470,18470,0
20230926,145400,832135710,18470,18480,18480,18470,22
20230926,145300,831729190,18490,18490,18490,18490,0
20230926,145200,831729190,18490,18490,18490,18490,19
20230926,145100,831377880,18490,18490,18490,18490,15
20230926,145000,831100530,18500,18500,18500,18500,25
20230926,144900,830638030,18500,18500,18500,18500,1
20230926,144800,830619530,18500,18500,18500,18500,19
20230926,144700,830268030,18500,18500,18500,18500,0
20230926,144600,830268030,18500,18500,18500,18500,18
20230926,144500,829935030,18500,18500,18500,18500,0
20230926,144400,829935030,18500,18500,18500,18500,41
20230926,144300,829176530,18510,18510,18510,18510,0
20230926,144200,829176530,18510,18490,18510,18450,60
20230926,144100,828067520,18510,18510,18510,18510,0
20230926,144000,828067520,18510,18510,18510,18510,21
20230926,143900,827678810,18490,18500,18500,18490,50
20230926,143800,826754130,18500,18500,18500,18500,967
20230926,143700,808864630,18500,18520,18520,18500,77
20230926,143600,807439140,18540,18540,18540,18540,0
20230926,143500,807439140,18540,18540,18540,18540,19
20230926,143400,807086880,18540,18540,18540,18540,0
20230926,143300,807086880,18540,18520,18540,18520,947
20230926,143200,789548060,18540,18540,18540,18540,0
20230926,143100,789548060,18540,18540,18540,18540,18
20230926,143000,789214340,18530,18530,18530,18530,1117
20230926,142900,768516330,18540,18540,18540,18540,50
20230926,142800,767589330,18530,18530,18530,18530,0
20230926,142700,767589330,18530,18550,18550,18530,119
20230926,142600,765383880,18540,18540,18540,18540,0
20230926,142500,765383880,18540,18550,18550,18540,44
20230926,142400,764567930,18550,18550,18550,18550,0
20230926,142300,764567930,18550,18550,18550,18550,18
20230926,142200,764234030,18550,18550,18550,18550,0
20230926,142100,764234030,18550,18550,18550,18550,19
20230926,142000,763881580,18550,18550,18550,18550,80
20230926,141900,762397580,18550,18550,18550,18550,0
20230926,141800,762397580,18550,18550,18550,18550,19
20230926,141700,762045130,18540,18540,18540,18540,2
20230926,141600,762008050,18550,18550,18550,18550,20
20230926,141500,761637050,18550,18550,18550,18550,0
20230926,141400,761637050,18550,18550,18550,18550,18
20230926,141300,761303150,18550,18550,18550,18550,0
20230926,141200,761303150,18550,18540,18550,18530,240
20230926,141100,756851460,18550,18550,18550,18550,0
20230926,141000,756851460,18550,18550,18550,18550,46
20230926,140900,755998160,18560,18550,18560,18540,1277
20230926,140800,732319370,18560,18560,18560,18560,40
20230926,140700,731576970,18560,18560,18560,18560,0
20230926,140600,731576970,18560,18550,18560,18550,24
20230926,140500,731131540,18560,18560,18560,18560,250
20230926,140400,726491540,18560,18560,18560,18560,19
20230926,140300,726138900,18560,18560,18560,18560,5
20230926,140200,726046100,18550,18550,18550,18550,6
20230926,140100,725934800,18550,18540,18550,18510,49
20230926,140000,725026620,18540,18590,18600,18540,1276
20230926,135900,701339290,18600,18560,18600,18560,630
20230926,135800,689636190,18580,18580,18580,18580,0
20230926,135700,689636190,18580,18580,18580,18580,19
20230926,135600,689283170,18590,18590,18590,18590,0
20230926,135500,689283170,18590,18590,18590,18590,19
20230926,135400,688929960,18540,18540,18540,18540,0
20230926,135300,688929960,18540,18490,18580,18490,643
20230926,135200,677015530,18510,18510,18510,18510,0
20230926,135100,677015530,18510,18510,18510,18510,18
20230926,135000,676682350,18530,18530,18530,18530,0
20230926,134900,676682350,18530,18530,18530,18530,69
20230926,134800,675403780,18580,18580,18580,18580,0
20230926,134700,675403780,18580,18580,18580,18580,19
20230926,134600,675050760,18500,18510,18510,18500,211
20230926,134500,671145160,18540,18540,18540,18540,19
20230926,134400,670792900,18550,18550,18550,18550,18
20230926,134300,670459000,18500,18500,18500,18500,0
20230926,134200,670459000,18500,18560,18560,18500,151
20230926,134100,667664000,18540,18560,18560,18540,101
20230926,134000,665791280,18590,18590,18590,18590,19
20230926,133900,665438070,18580,18580,18580,18580,0
20230926,133800,665438070,18580,18580,18580,18580,30
20230926,133700,664880670,18540,18540,18540,18540,0
20230926,133600,664880670,18540,18560,18560,18540,40
20230926,133500,664138490,18590,18590,18590,18590,0
20230926,133400,664138490,18590,18590,18590,18590,18
20230926,133300,663803870,18560,18590,18590,18560,6
20230926,133200,663692480,18590,18550,18590,18550,29
20230926,133100,663153770,18550,18550,18550,18550,2
20230926,133000,663116670,18590,18590,18590,18590,19
20230926,132900,662763460,18580,18580,18580,18580,0
20230926,132800,662763460,18580,18530,18580,18530,273
20230926,132700,657702120,18550,18550,18550,18550,21
20230926,132600,657312570,18580,18580,18580,18580,18
20230926,132500,656978130,18580,18580,18580,18580,34
20230926,132400,656346410,18580,18580,18580,18580,0
20230926,132300,656346410,18580,18580,18580,18580,69
20230926,132200,655064390,18580,18580,18580,18580,2
20230926,132100,655027230,18580,18430,18580,18430,20
20230926,132000,654655780,18580,18580,18580,18580,66
20230926,131900,653429500,18580,18580,18580,18580,18
20230926,131800,653095060,18480,18480,18480,18480,0
20230926,131700,653095060,18480,18490,18490,18480,70
20230926,131600,651801120,18490,18490,18490,18490,20
20230926,131500,651431320,18480,18480,18480,18480,2
20230926,131400,651394360,18530,18530,18530,18530,109
20230926,131300,649374590,18520,18590,18590,18520,258
20230926,131200,644588510,18580,18530,18580,18530,100
20230926,131100,642735450,18530,18530,18530,18530,18
20230926,131000,642401910,18540,18540,18540,18540,0
20230926,130900,642401910,18540,18540,18540,18540,19
20230926,130800,642049650,18540,18540,18540,18540,17
20230926,130700,641734470,18620,18620,18620,18620,19
20230926,130600,641380690,18340,18600,18600,18340,93
20230926,130500,639659370,18540,18570,18570,18540,130
20230926,130400,637248760,18600,18600,18600,18600,71
20230926,130300,635928160,18600,18600,18600,18600,0
20230926,130200,635928160,18600,18550,18600,18550,277
20230926,130100,630789610,18550,18550,18550,18550,0
20230926,130000,630789610,18550,18550,18550,18550,19
20230926,125900,630437160,18550,18550,18550,18550,0
20230926,125800,630437160,18550,18540,18550,18540,28
20230926,125700,629917850,18550,18550,18550,18550,0
20230926,125600,629917850,18550,18540,18550,18540,33
20230926,125500,629305840,18540,18540,18540,18540,0
20230926,125400,629305840,18540,18500,18550,18500,98
20230926,125300,627489750,18510,18510,18510,18510,0
20230926,125200,627489750,18510,18510,18510,18510,19
20230926,125100,627138060,18490,18460,18490,18460,242
20230926,125000,622668300,18470,18470,18470,18470,240
20230926,124900,618235500,18530,18530,18530,18530,0
20230926,124800,618235500,18530,18530,18530,18530,19
20230926,124700,617883430,18530,18530,18530,18530,18
20230926,124600,617549890,18530,18530,18530,18530,0
20230926,124500,617549890,18530,18530,18530,18530,24
20230926,124400,617105170,18430,18430,18430,18430,0
20230926,124300,617105170,18430,18530,18530,18430,24
20230926,124200,616660950,18510,18510,18510,18510,0
20230926,124100,616660950,18510,18540,18540,18300,643
20230926,124000,604801930,18530,18530,18530,18530,0
20230926,123900,604801930,18530,18530,18530,18530,1
20230926,123800,604783400,18540,18540,18540,18540,0
20230926,123700,604783400,18540,18540,18540,18540,19
20230926,123600,604431140,18540,18550,18550,18540,18
20230926,123500,604097400,18550,18620,18620,18550,469
20230926,123400,595393120,18610,18610,18610,18610,0
20230926,123300,595393120,18610,18610,18610,18610,54
20230926,123200,594388180,18610,18610,18610,18610,2
20230926,123100,594350960,18620,18630,18630,18620,29
20230926,123000,593810970,18630,18630,18630,18630,0
20230926,122900,593810970,18630,18630,18630,18630,38
20230926,122800,593103030,18640,18640,18640,18640,20
20230926,122700,592730230,18640,18640,18640,18640,0
20230926,122600,592730230,18640,18640,18640,18640,19
20230926,122500,592376070,18640,18640,18640,18640,11
20230926,122400,592171030,18630,18640,18640,18630,91
20230926,122300,590475190,18630,18590,18630,18590,316
20230926,122200,584597550,18590,18590,18590,18590,27
20230926,122100,584095620,18560,18560,18560,18560,0
20230926,122000,584095620,18560,18560,18560,18560,64
20230926,121900,582907780,18600,18600,18600,18600,0
20230926,121800,582907780,18600,18560,18600,18560,20
20230926,121700,582535820,18560,18560,18560,18560,200
20230926,121600,578823820,18560,18530,18620,18530,735
20230926,121500,565171570,18510,18510,18510,18510,0
20230926,121400,565171570,18510,18450,18510,18450,442
20230926,121300,557009010,18450,18450,18450,18450,0
20230926,121200,557009010,18450,18450,18450,18450,19
20230926,121100,556658460,18450,18450,18450,18450,128
20230926,121000,554296860,18440,18450,18450,18440,61
20230926,120900,553172010,18450,18450,18450,18450,41
20230926,120800,552415560,18450,18430,18450,18430,304
20230926,120700,546809000,18430,18430,18430,18430,18
20230926,120600,546477260,18440,18440,18440,18440,0
20230926,120500,546477260,18440,18440,18440,18440,19
20230926,120400,546126900,18490,18490,18490,18490,0
20230926,120300,546126900,18490,18370,18490,18350,66
20230926,120200,544912990,18430,18400,18430,18400,150
20230926,120100,542149990,18490,18420,18490,18400,52
20230926,120000,541191440,18430,18450,18450,18430,100
20230926,115900,539348280,18490,18450,18490,18450,19
20230926,115800,538997010,18450,18480,18480,18450,5
20230926,115700,538904680,18490,18500,18500,18490,168
20230926,115600,535796690,18510,18510,18510,18510,1
20230926,115500,535778180,18520,18520,18520,18510,21
20230926,115400,535389270,18530,18540,18540,18530,2
20230926,115300,535352200,18560,18560,18560,18560,1602
20230926,115200,505619080,18560,18570,18570,18560,19
20230926,115100,505266260,18560,18560,18560,18560,2
20230926,115000,505229140,18570,18610,18610,18560,59
20230926,114900,504132760,18560,18550,18560,18550,181
20230926,114800,500775200,18570,18580,18580,18570,39
20230926,114700,500050670,18580,18580,18580,18580,1
20230926,114600,500032090,18580,18570,18580,18570,11
20230926,114500,499827810,18560,18570,18570,18560,8
20230926,114400,499679270,18580,18600,18600,18580,32
20230926,114300,499084090,18590,18590,18590,18590,1
20230926,114200,499065500,18610,18610,18610,18610,18
20230926,114100,498730520,18580,18580,18580,18580,3
20230926,114000,498674780,18600,18610,18610,18600,33
20230926,113900,498060930,18560,18560,18560,18560,1
20230926,113800,498042370,18570,18590,18590,18560,74
20230926,113700,496667990,18590,18590,18590,18590,5
20230926,113600,496575040,18600,18580,18600,18580,30
20230926,113500,496017220,18580,18580,18580,18580,1
20230926,113400,495998640,18590,18580,18590,18580,20
20230926,113300,495626860,18570,18580,18580,18570,60
20230926,113200,494512350,18590,18590,18590,18590,12
20230926,113100,494289270,18610,18610,18610,18610,30
20230926,113000,493730970,18620,18620,18620,18620,90
20230926,112900,492055170,18630,18630,18630,18630,19
20230926,112800,491701200,18600,18600,18600,18600,0
20230926,112700,491701200,18600,18600,18600,18600,78
20230926,112600,490250400,18600,18600,18600,18600,44
20230926,112500,489432000,18630,18630,18630,18630,57
20230926,112400,488370090,18630,18630,18630,18630,0
20230926,112300,488370090,18630,18630,18630,18630,19
20230926,112200,488016120,18630,18630,18630,18630,25
20230926,112100,487550370,18630,18630,18630,18630,19
20230926,112000,487196400,18630,18630,18630,18630,0
20230926,111900,487196400,18630,18630,18630,18630,18
20230926,111800,486861060,18630,18630,18630,18630,0
20230926,111700,486861060,18630,18630,18630,18630,19
20230926,111600,486507090,18640,18640,18640,18640,0
20230926,111500,486507090,18640,18640,18640,18640,19
20230926,111400,486152930,18640,18640,18640,18640,19
20230926,111300,485798770,18560,18560,18560,18560,2
20230926,111200,485761650,18650,18650,18650,18650,18
20230926,111100,485425950,18630,18630,18630,18630,0
20230926,111000,485425950,18630,18650,18660,18500,483
20230926,110900,476441380,18650,18630,18660,18600,866
20230926,110800,460325080,18640,18660,18660,18640,111
20230926,110700,458255260,18650,18630,18660,18630,295
20230926,110600,452756160,18620,18600,18620,18600,375
20230926,110500,445779960,18600,18600,18600,18600,0
20230926,110400,445779960,18600,18530,18600,18530,67
20230926,110300,444533830,18600,18600,18600,18600,0
20230926,110200,444533830,18600,18600,18600,18600,18
20230926,110100,444199030,18600,18600,18600,18600,0
20230926,110000,444199030,18600,18600,18600,18600,19
20230926,105900,443845630,18600,18600,18600,18600,0
20230926,105800,443845630,18600,18600,18600,18600,19
20230926,105700,443492230,18530,18590,18590,18530,40
20230926,105600,442749290,18610,18610,18610,18610,0
20230926,105500,442749290,18610,18610,18610,18610,18
20230926,105400,442414310,18540,18540,18540,18540,0
20230926,105300,442414310,18540,18540,18540,18540,19
20230926,105200,442062050,18510,18520,18520,18510,56
20230926,105100,441025300,18550,18610,18610,18550,317
20230926,105000,435143810,18530,18530,18530,18530,0
20230926,104900,435143810,18530,18540,18540,18530,48
20230926,104800,434254010,18540,18540,18540,18540,0
20230926,104700,434254010,18540,18540,18540,18540,18
20230926,104600,433920290,18520,18520,18520,18520,21
20230926,104500,433531370,18540,18540,18540,18540,19
20230926,104400,433179110,18550,18550,18550,18550,0
20230926,104300,433179110,18550,18550,18550,18550,19
20230926,104200,432826660,18530,18530,18530,18530,55
20230926,104100,431807510,18550,18550,18550,18550,19
20230926,104000,431455060,18550,18550,18550,18550,55
20230926,103900,430434810,18550,18550,18550,18550,18
20230926,103800,430100910,18550,18550,18550,18550,19
20230926,103700,429748460,18550,18550,18550,18550,0
20230926,103600,429748460,18550,18550,18550,18550,19
20230926,103500,429396010,18440,18440,18440,18440,50
20230926,103400,428474010,18440,18440,18440,18440,19
20230926,103300,428123650,18400,18450,18450,18400,86
20230926,103200,426539310,18450,18510,18510,18450,265
20230926,103100,421645170,18540,18590,18590,18540,71
20230926,103000,420328660,18600,18610,18610,18600,54
20230926,102900,419324010,18620,18620,18620,18620,4
20230926,102800,419249530,18630,18630,18630,18630,19
20230926,102700,418895560,18630,18630,18630,18630,4
20230926,102600,418821040,18630,18630,18630,18630,20
20230926,102500,418448440,18640,18640,18640,18640,10
20230926,102400,418262040,18640,18650,18650,18640,20
20230926,102300,417889050,18650,18650,18650,18650,24
20230926,102200,417441450,18650,18650,18650,18650,20
20230926,102100,417068450,18660,18660,18660,18660,0
20230926,102000,417068450,18660,18670,18670,18660,47
20230926,101900,416191400,18660,18660,18660,18660,11
20230926,101800,415986140,18660,18660,18660,18660,0
20230926,101700,415986140,18660,18660,18660,18660,48
20230926,101600,415090460,18650,18620,18650,18620,408
20230926,101500,407488080,18630,18630,18630,18630,19
20230926,101400,407134110,18630,18630,18630,18630,0
20230926,101300,407134110,18630,18610,18630,18600,94
20230926,101200,405384850,18610,18610,18610,18610,3
20230926,101100,405329020,18610,18620,18620,18610,36
20230926,101000,404658710,18620,18620,18620,18620,130
20230926,100900,402238110,18630,18630,18630,18630,139
20230926,100800,399648540,18630,18630,18640,18630,116
20230926,100700,397487010,18640,18620,18640,18620,73
20230926,100600,396126790,18620,18620,18620,18620,1
20230926,100500,396108170,18620,18640,18640,18620,36
20230926,100400,395437360,18640,18640,18640,18640,13
20230926,100300,395195040,18650,18650,18650,18640,59
20230926,100200,394094940,18670,18670,18670,18670,45
20230926,100100,393254790,18690,18680,18690,18660,368
20230926,100000,386386440,18680,18710,18710,18680,28
20230926,095900,385862860,18690,18690,18690,18690,29
20230926,095800,385320850,18700,18730,18730,18700,281
20230926,095700,380065580,18710,18730,18730,18710,76
20230926,095600,378643100,18730,18730,18730,18730,64
20230926,095500,377444380,18740,18740,18740,18740,0
20230926,095400,377444380,18740,18740,18740,18740,20
20230926,095300,377069580,18740,18740,18740,18740,55
20230926,095200,376038880,18750,18740,18750,18740,31
20230926,095100,375457930,18750,18750,18750,18750,0
20230926,095000,375457930,18750,18750,18750,18710,67
20230926,094900,374201970,18750,18740,18750,18740,31
20230926,094800,373621020,18750,18750,18760,18750,116
20230926,094700,371445810,18750,18750,18750,18750,53
20230926,094600,370452060,18750,18700,18750,18700,245
20230926,094500,365864540,18700,18700,18700,18700,28
20230926,094400,365340940,18700,18700,18700,18700,3
20230926,094300,365284840,18680,18700,18700,18680,33
20230926,094200,364667890,18710,18700,18710,18700,78
20230926,094100,363208900,18700,18750,18750,18700,540
20230926,094000,353109670,18760,18760,18760,18760,1
20230926,093900,353090910,18770,18800,18810,18770,227
20230926,093800,348824370,18800,18730,18810,18730,1243
20230926,093700,325495750,18760,18640,18800,18640,1800
20230926,093600,291760790,18640,18640,18640,18630,24
20230926,093500,291313650,18640,18590,18640,18590,522
20230926,093400,281587770,18660,18670,18670,18660,3
20230926,093300,281531780,18680,18470,18770,18470,3196
20230926,093200,222012300,18470,18470,18470,18470,39
20230926,093100,221291970,18470,18510,18510,18470,119
20230926,093000,219092830,18510,18500,18550,18500,506
20230926,092900,209719160,18490,18420,18490,18420,1648
20230926,092800,179289310,18370,18380,18430,18370,1397
20230926,092700,153568420,18380,18340,18380,18320,618
20230926,092600,142239320,18340,18380,18380,18340,68
20230926,092500,140989840,18380,18340,18380,18340,128
20230926,092400,138642200,18360,18380,18380,18360,20
20230926,092300,138274620,18360,18380,18380,18360,14
20230926,092200,138017380,18380,18360,18380,18360,28
20230926,092100,137503040,18350,18410,18410,18350,12
20230926,092000,137282430,18430,18430,18430,18430,18
20230926,091900,136950690,18430,18410,18430,18410,299
20230926,091800,131440280,18410,18410,18430,18410,109
20230926,091700,129433210,18430,18350,18430,18350,899
20230926,091600,112913710,18350,18360,18360,18350,21
20230926,091500,112528340,18350,18350,18350,18350,725
20230926,091400,99224590,18290,18360,18360,18290,959
20230926,091300,81677420,18360,18350,18390,18350,113
20230926,091200,79600450,18410,18380,18410,18340,907
20230926,091100,62957990,18430,18430,18440,18430,377
20230926,091000,56009780,18440,18280,18450,18280,1203
20230926,090900,33954990,18270,18270,18270,18270,10
20230926,090800,33772290,18270,18230,18270,18230,19
20230926,090700,33425660,18220,18250,18260,18220,327
20230926,090600,27459920,18250,18300,18300,18250,293
20230926,090500,22109800,18290,18120,18290,18120,552
20230926,090400,12077030,18100,18100,18110,18090,356
20230926,090300,5632840,18110,18110,18110,18110,18
20230926,090200,5306860,18120,18110,18120,18110,60
20230926,090100,4220200,18140,18130,18140,18130,19
20230926,090000,3875620,17860,17860,17860,17860,217