KissMeData/273640/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,202700,1089688470,15800,15800,15800,15800,1229
20230913,202600,1089688470,15800,15800,15800,15800,0
20230913,202500,1089688470,15800,15800,15800,15800,0
20230913,202400,1089688470,15800,15800,15800,15800,0
20230913,202300,1089688470,15800,15800,15800,15800,0
20230913,202200,1089688470,15800,15800,15800,15800,0
20230913,202100,1089688470,15800,15800,15800,15800,0
20230913,202000,1089688470,15800,15800,15800,15800,0
20230913,201900,1089688470,15800,15800,15800,15800,0
20230913,201800,1089688470,15800,15800,15800,15800,0
20230913,201700,1089688470,15800,15800,15800,15800,0
20230913,201600,1089688470,15800,15800,15800,15800,0
20230913,201500,1089688470,15800,15800,15800,15800,0
20230913,201400,1089688470,15800,15800,15800,15800,0
20230913,201300,1089688470,15800,15800,15800,15800,0
20230913,201200,1089688470,15800,15800,15800,15800,0
20230913,201100,1089688470,15800,15800,15800,15800,0
20230913,201000,1089688470,15800,15800,15800,15800,0
20230913,200900,1089688470,15800,15800,15800,15800,0
20230913,200800,1089688470,15800,15800,15800,15800,0
20230913,200700,1089688470,15800,15800,15800,15800,0
20230913,200600,1089688470,15800,15800,15800,15800,0
20230913,200500,1089688470,15800,15800,15800,15800,0
20230913,200400,1089688470,15800,15800,15800,15800,0
20230913,200300,1089688470,15800,15800,15800,15800,0
20230913,200200,1089688470,15800,15800,15800,15800,0
20230913,200100,1089688470,15800,15800,15800,15800,0
20230913,200000,1089688470,15800,15800,15800,15800,0
20230913,195900,1089688470,15800,15800,15800,15800,0
20230913,195800,1089688470,15800,15800,15800,15800,0
20230913,195700,1089688470,15800,15800,15800,15800,1229
20230913,195600,1089688470,15800,15800,15800,15800,0
20230913,195500,1089688470,15800,15800,15800,15800,0
20230913,195400,1089688470,15800,15800,15800,15800,0
20230913,195300,1089688470,15800,15800,15800,15800,0
20230913,195200,1089688470,15800,15800,15800,15800,0
20230913,195100,1089688470,15800,15800,15800,15800,0
20230913,195000,1089688470,15800,15800,15800,15800,0
20230913,194900,1089688470,15800,15800,15800,15800,0
20230913,194800,1089688470,15800,15800,15800,15800,0
20230913,194700,1089688470,15800,15800,15800,15800,0
20230913,194600,1089688470,15800,15800,15800,15800,0
20230913,194500,1089688470,15800,15800,15800,15800,0
20230913,194400,1089688470,15800,15800,15800,15800,0
20230913,194300,1089688470,15800,15800,15800,15800,0
20230913,194200,1089688470,15800,15800,15800,15800,0
20230913,194100,1089688470,15800,15800,15800,15800,0
20230913,194000,1089688470,15800,15800,15800,15800,0
20230913,193900,1089688470,15800,15800,15800,15800,0
20230913,193800,1089688470,15800,15800,15800,15800,0
20230913,193700,1089688470,15800,15800,15800,15800,0
20230913,193600,1089688470,15800,15800,15800,15800,0
20230913,193500,1089688470,15800,15800,15800,15800,0
20230913,193400,1089688470,15800,15800,15800,15800,0
20230913,193300,1089688470,15800,15800,15800,15800,0
20230913,193200,1089688470,15800,15800,15800,15800,0
20230913,193100,1089688470,15800,15800,15800,15800,0
20230913,193000,1089688470,15800,15800,15800,15800,0
20230913,192900,1089688470,15800,15800,15800,15800,0
20230913,192800,1089688470,15800,15800,15800,15800,0
20230913,192700,1089688470,15800,15800,15800,15800,1229
20230913,192600,1089688470,15800,15800,15800,15800,0
20230913,192500,1089688470,15800,15800,15800,15800,0
20230913,192400,1089688470,15800,15800,15800,15800,0
20230913,192300,1089688470,15800,15800,15800,15800,0
20230913,192200,1089688470,15800,15800,15800,15800,0
20230913,192100,1089688470,15800,15800,15800,15800,0
20230913,192000,1089688470,15800,15800,15800,15800,0
20230913,191900,1089688470,15800,15800,15800,15800,0
20230913,191800,1089688470,15800,15800,15800,15800,0
20230913,191700,1089688470,15800,15800,15800,15800,0
20230913,191600,1089688470,15800,15800,15800,15800,0
20230913,191500,1089688470,15800,15800,15800,15800,0
20230913,191400,1089688470,15800,15800,15800,15800,0
20230913,191300,1089688470,15800,15800,15800,15800,0
20230913,191200,1089688470,15800,15800,15800,15800,0
20230913,191100,1089688470,15800,15800,15800,15800,0
20230913,191000,1089688470,15800,15800,15800,15800,0
20230913,190900,1089688470,15800,15800,15800,15800,0
20230913,190800,1089688470,15800,15800,15800,15800,0
20230913,190700,1089688470,15800,15800,15800,15800,0
20230913,190600,1089688470,15800,15800,15800,15800,0
20230913,190500,1089688470,15800,15800,15800,15800,0
20230913,190400,1089688470,15800,15800,15800,15800,0
20230913,190300,1089688470,15800,15800,15800,15800,0
20230913,190200,1089688470,15800,15800,15800,15800,0
20230913,190100,1089688470,15800,15800,15800,15800,0
20230913,190000,1089688470,15800,15800,15800,15800,0
20230913,185900,1089688470,15800,15800,15800,15800,0
20230913,185800,1089688470,15800,15800,15800,15800,0
20230913,185700,1089688470,15800,15800,15800,15800,1229
20230913,185600,1089688470,15800,15800,15800,15800,0
20230913,185500,1089688470,15800,15800,15800,15800,0
20230913,185400,1089688470,15800,15800,15800,15800,0
20230913,185300,1089688470,15800,15800,15800,15800,0
20230913,185200,1089688470,15800,15800,15800,15800,0
20230913,185100,1089688470,15800,15800,15800,15800,0
20230913,185000,1089688470,15800,15800,15800,15800,0
20230913,184900,1089688470,15800,15800,15800,15800,0
20230913,184800,1089688470,15800,15800,15800,15800,0
20230913,184700,1089688470,15800,15800,15800,15800,0
20230913,184600,1089688470,15800,15800,15800,15800,0
20230913,184500,1089688470,15800,15800,15800,15800,0
20230913,184400,1089688470,15800,15800,15800,15800,0
20230913,184300,1089688470,15800,15800,15800,15800,0
20230913,184200,1089688470,15800,15800,15800,15800,0
20230913,184100,1089688470,15800,15800,15800,15800,0
20230913,184000,1089688470,15800,15800,15800,15800,0
20230913,183900,1089688470,15800,15800,15800,15800,0
20230913,183800,1089688470,15800,15800,15800,15800,0
20230913,183700,1089688470,15800,15800,15800,15800,0
20230913,183600,1089688470,15800,15800,15800,15800,0
20230913,183500,1089688470,15800,15800,15800,15800,0
20230913,183400,1089688470,15800,15800,15800,15800,0
20230913,183300,1089688470,15800,15800,15800,15800,0
20230913,183200,1089688470,15800,15800,15800,15800,0
20230913,183100,1089688470,15800,15800,15800,15800,0
20230913,183000,1089688470,15800,15800,15800,15800,0
20230913,182900,1089688470,15800,15800,15800,15800,0
20230913,182800,1089688470,15800,15800,15800,15800,0
20230913,182700,1089688470,15800,15800,15800,15800,1229
20230913,182600,1089688470,15800,15800,15800,15800,0
20230913,182500,1089688470,15800,15800,15800,15800,0
20230913,182400,1089688470,15800,15800,15800,15800,0
20230913,182300,1089688470,15800,15800,15800,15800,0
20230913,182200,1089688470,15800,15800,15800,15800,0
20230913,182100,1089688470,15800,15800,15800,15800,0
20230913,182000,1089688470,15800,15800,15800,15800,0
20230913,181900,1089688470,15800,15800,15800,15800,0
20230913,181800,1089688470,15800,15800,15800,15800,0
20230913,181700,1089688470,15800,15800,15800,15800,0
20230913,181600,1089688470,15800,15800,15800,15800,0
20230913,181500,1089688470,15800,15800,15800,15800,0
20230913,181400,1089688470,15800,15800,15800,15800,0
20230913,181300,1089688470,15800,15800,15800,15800,0
20230913,181200,1089688470,15800,15800,15800,15800,0
20230913,181100,1089688470,15800,15800,15800,15800,0
20230913,181000,1089688470,15800,15800,15800,15800,0
20230913,180900,1089688470,15800,15800,15800,15800,0
20230913,180800,1089688470,15800,15800,15800,15800,0
20230913,180700,1089688470,15800,15800,15800,15800,0
20230913,180600,1089688470,15800,15800,15800,15800,0
20230913,180500,1089688470,15800,15800,15800,15800,0
20230913,180400,1089688470,15800,15800,15800,15800,0
20230913,180300,1089688470,15800,15800,15800,15800,0
20230913,180200,1089688470,15800,15800,15800,15800,0
20230913,180100,1089688470,15800,15800,15800,15800,0
20230913,180000,1089688470,15800,15800,15800,15800,0
20230913,175900,1089688470,15800,15800,15800,15800,0
20230913,175800,1089688470,15800,15800,15800,15800,0
20230913,175700,1089688470,15800,15800,15800,15800,1229
20230913,175600,1089688470,15800,15800,15800,15800,0
20230913,175500,1089688470,15800,15800,15800,15800,0
20230913,175400,1089688470,15800,15800,15800,15800,0
20230913,175300,1089688470,15800,15800,15800,15800,0
20230913,175200,1089688470,15800,15800,15800,15800,0
20230913,175100,1089688470,15800,15800,15800,15800,0
20230913,175000,1089688470,15800,15800,15800,15800,0
20230913,174900,1089688470,15800,15800,15800,15800,0
20230913,174800,1089688470,15800,15800,15800,15800,0
20230913,174700,1089688470,15800,15800,15800,15800,0
20230913,174600,1089688470,15800,15800,15800,15800,0
20230913,174500,1089688470,15800,15800,15800,15800,0
20230913,174400,1089688470,15800,15800,15800,15800,0
20230913,174300,1089688470,15800,15800,15800,15800,0
20230913,174200,1089688470,15800,15800,15800,15800,0
20230913,174100,1089688470,15800,15800,15800,15800,0
20230913,174000,1089688470,15800,15800,15800,15800,0
20230913,173900,1089688470,15800,15800,15800,15800,0
20230913,173800,1089688470,15800,15800,15800,15800,0
20230913,173700,1089688470,15800,15800,15800,15800,0
20230913,173600,1089688470,15800,15800,15800,15800,0
20230913,173500,1089688470,15800,15800,15800,15800,0
20230913,173400,1089688470,15800,15800,15800,15800,0
20230913,173300,1089688470,15800,15800,15800,15800,0
20230913,173200,1089688470,15800,15800,15800,15800,0
20230913,173100,1089688470,15800,15800,15800,15800,0
20230913,173000,1089688470,15800,15800,15800,15800,0
20230913,172900,1089688470,15800,15800,15800,15800,0
20230913,172800,1089688470,15800,15800,15800,15800,0
20230913,172700,1089688470,15800,15800,15800,15800,1229
20230913,172600,1089688470,15800,15800,15800,15800,0
20230913,172500,1089688470,15800,15800,15800,15800,0
20230913,172400,1089688470,15800,15800,15800,15800,0
20230913,172300,1089688470,15800,15800,15800,15800,0
20230913,172200,1089688470,15800,15800,15800,15800,0
20230913,172100,1089688470,15800,15800,15800,15800,0
20230913,172000,1089688470,15800,15800,15800,15800,0
20230913,171900,1089688470,15800,15800,15800,15800,0
20230913,171800,1089688470,15800,15800,15800,15800,0
20230913,171700,1089688470,15800,15800,15800,15800,0
20230913,171600,1089688470,15800,15800,15800,15800,0
20230913,171500,1089688470,15800,15800,15800,15800,0
20230913,171400,1089688470,15800,15800,15800,15800,0
20230913,171300,1089688470,15800,15800,15800,15800,0
20230913,171200,1089688470,15800,15800,15800,15800,0
20230913,171100,1089688470,15800,15800,15800,15800,0
20230913,171000,1089688470,15800,15800,15800,15800,0
20230913,170900,1089688470,15800,15800,15800,15800,0
20230913,170800,1089688470,15800,15800,15800,15800,0
20230913,170700,1089688470,15800,15800,15800,15800,0
20230913,170600,1089688470,15800,15800,15800,15800,0
20230913,170500,1089688470,15800,15800,15800,15800,0
20230913,170400,1089688470,15800,15800,15800,15800,0
20230913,170300,1089688470,15800,15800,15800,15800,0
20230913,170200,1089688470,15800,15800,15800,15800,0
20230913,170100,1089688470,15800,15800,15800,15800,0
20230913,170000,1089688470,15800,15800,15800,15800,0
20230913,165900,1089688470,15800,15800,15800,15800,0
20230913,165800,1089688470,15800,15800,15800,15800,0
20230913,165700,1089688470,15800,15800,15800,15800,1229
20230913,165600,1089688470,15800,15800,15800,15800,0
20230913,165500,1089688470,15800,15800,15800,15800,0
20230913,165400,1089688470,15800,15800,15800,15800,0
20230913,165300,1089688470,15800,15800,15800,15800,0
20230913,165200,1089688470,15800,15800,15800,15800,0
20230913,165100,1089688470,15800,15800,15800,15800,0
20230913,165000,1089688470,15800,15800,15800,15800,0
20230913,164900,1089688470,15800,15800,15800,15800,0
20230913,164800,1089688470,15800,15800,15800,15800,0
20230913,164700,1089688470,15800,15800,15800,15800,0
20230913,164600,1089688470,15800,15800,15800,15800,0
20230913,164500,1089688470,15800,15800,15800,15800,0
20230913,164400,1089688470,15800,15800,15800,15800,0
20230913,164300,1089688470,15800,15800,15800,15800,0
20230913,164200,1089688470,15800,15800,15800,15800,0
20230913,164100,1089688470,15800,15800,15800,15800,0
20230913,164000,1089688470,15800,15800,15800,15800,0
20230913,163900,1089688470,15800,15800,15800,15800,0
20230913,163800,1089688470,15800,15800,15800,15800,0
20230913,163700,1089688470,15800,15800,15800,15800,0
20230913,163600,1089688470,15800,15800,15800,15800,0
20230913,163500,1089688470,15800,15800,15800,15800,0
20230913,163400,1089688470,15800,15800,15800,15800,0
20230913,163300,1089688470,15800,15800,15800,15800,0
20230913,163200,1089688470,15800,15800,15800,15800,0
20230913,163100,1089688470,15800,15800,15800,15800,0
20230913,163000,1089688470,15800,15800,15800,15800,0
20230913,162900,1089688470,15800,15800,15800,15800,0
20230913,162800,1089688470,15800,15800,15800,15800,0
20230913,162700,1089688470,15800,15800,15800,15800,1229
20230913,162600,1089688470,15800,15800,15800,15800,0
20230913,162500,1089688470,15800,15800,15800,15800,0
20230913,162400,1089688470,15800,15800,15800,15800,0
20230913,162300,1089688470,15800,15800,15800,15800,0
20230913,162200,1089688470,15800,15800,15800,15800,0
20230913,162100,1089688470,15800,15800,15800,15800,0
20230913,162000,1089688470,15800,15800,15800,15800,0
20230913,161900,1089688470,15800,15800,15800,15800,0
20230913,161800,1089688470,15800,15800,15800,15800,0
20230913,161700,1089688470,15800,15800,15800,15800,0
20230913,161600,1089688470,15800,15800,15800,15800,0
20230913,161500,1089688470,15800,15800,15800,15800,0
20230913,161400,1089688470,15800,15800,15800,15800,0
20230913,161300,1089688470,15800,15800,15800,15800,0
20230913,161200,1089688470,15800,15800,15800,15800,0
20230913,161100,1089688470,15800,15800,15800,15800,0
20230913,161000,1089688470,15800,15800,15800,15800,0
20230913,160900,1089688470,15800,15800,15800,15800,0
20230913,160800,1089688470,15800,15800,15800,15800,0
20230913,160700,1089688470,15800,15800,15800,15800,0
20230913,160600,1089688470,15800,15800,15800,15800,0
20230913,160500,1089688470,15800,15800,15800,15800,0
20230913,160400,1089688470,15800,15800,15800,15800,0
20230913,160300,1089688470,15800,15800,15800,15800,0
20230913,160200,1089688470,15800,15800,15800,15800,0
20230913,160100,1089688470,15800,15800,15800,15800,0
20230913,160000,1089688470,15800,15800,15800,15800,0
20230913,155900,1089688470,15800,15800,15800,15800,0
20230913,155800,1089688470,15800,15800,15800,15800,0
20230913,155700,1089688470,15800,15800,15800,15800,1229
20230913,155600,1089688470,15800,15800,15800,15800,0
20230913,155500,1089688470,15800,15800,15800,15800,0
20230913,155400,1089688470,15800,15800,15800,15800,0
20230913,155300,1089688470,15800,15800,15800,15800,0
20230913,155200,1089688470,15800,15800,15800,15800,0
20230913,155100,1089688470,15800,15800,15800,15800,0
20230913,155000,1089688470,15800,15800,15800,15800,0
20230913,154900,1089688470,15800,15800,15800,15800,0
20230913,154800,1089688470,15800,15800,15800,15800,0
20230913,154700,1089688470,15800,15800,15800,15800,0
20230913,154600,1089688470,15800,15800,15800,15800,0
20230913,154500,1089688470,15800,15800,15800,15800,0
20230913,154400,1089688470,15800,15800,15800,15800,0
20230913,154300,1089688470,15800,15800,15800,15800,0
20230913,154200,1089688470,15800,15800,15800,15800,0
20230913,154100,1089688470,15800,15800,15800,15800,0
20230913,154000,1089688470,15800,15800,15800,15800,0
20230913,153900,1089688470,15800,15800,15800,15800,0
20230913,153800,1089688470,15800,15800,15800,15800,0
20230913,153700,1089688470,15800,15800,15800,15800,0
20230913,153600,1089688470,15800,15800,15800,15800,0
20230913,153500,1089688470,15800,15800,15800,15800,0
20230913,153400,1089688470,15800,15800,15800,15800,0
20230913,153300,1089688470,15800,15800,15800,15800,0
20230913,153200,1089688470,15800,15800,15800,15800,0
20230913,153100,1089688470,15800,15800,15800,15800,0
20230913,153000,1089688470,15800,15800,15800,15800,1229
20230913,152900,1070270270,15810,15810,15810,15810,0
20230913,152800,1070270270,15810,15810,15810,15810,0
20230913,152700,1070270270,15810,15810,15810,15810,0
20230913,152600,1070270270,15810,15810,15810,15810,0
20230913,152500,1070270270,15810,15810,15810,15810,0
20230913,152400,1070270270,15810,15810,15810,15810,0
20230913,152300,1070270270,15810,15810,15810,15810,0
20230913,152200,1070270270,15810,15810,15810,15810,0
20230913,152100,1070270270,15810,15810,15810,15810,0
20230913,152000,1070270270,15810,15810,15810,15810,0
20230913,151900,1070270270,15810,15810,15810,15810,71
20230913,151800,1069147760,15730,15740,15740,15730,600
20230913,151700,1059708200,15740,15740,15740,15740,8
20230913,151600,1059582280,15740,15770,15770,15740,324
20230913,151500,1054478230,15760,15760,15760,15760,3
20230913,151400,1054430950,15760,15760,15770,15760,204
20230913,151300,1051214630,15750,15760,15810,15750,89
20230913,151200,1049811340,15760,15760,15760,15760,210
20230913,151100,1046501740,15770,15810,15810,15770,60
20230913,151000,1045553540,15760,15760,15820,15760,76
20230913,150900,1044352780,15760,15760,15760,15760,10
20230913,150800,1044195180,15760,15770,15770,15760,20
20230913,150700,1043879970,15820,15820,15820,15760,5
20230913,150600,1043800990,15820,15820,15820,15820,12
20230913,150500,1043611150,15760,15760,15760,15760,50
20230913,150400,1042823150,15750,15750,15750,15750,2
20230913,150300,1042791650,15770,15780,15790,15770,354
20230913,150200,1037207830,15770,15770,15780,15770,51
20230913,150100,1036403430,15770,15730,15770,15730,92
20230913,150000,1034955310,15720,15750,15750,15720,570
20230913,145900,1025989040,15750,15750,15750,15740,206
20230913,145800,1022745610,15750,15750,15750,15750,60
20230913,145700,1021800610,15750,15750,15760,15750,260
20230913,145600,1017705010,15760,15760,15760,15760,121
20230913,145500,1015798050,15760,15760,15760,15750,203
20230913,145400,1012599720,15760,15760,15760,15760,145
20230913,145300,1010314520,15760,15760,15760,15760,211
20230913,145200,1006989160,15780,15760,15780,15750,292
20230913,145100,1002386540,15760,15760,15760,15760,102
20230913,145000,1000779020,15760,15770,15770,15760,401
20230913,144900,994456180,15770,15760,15770,15750,331
20230913,144800,989237350,15760,15770,15770,15760,161
20230913,144700,986699530,15770,15770,15770,15770,204
20230913,144600,983482450,15770,15780,15780,15770,74
20230913,144500,982314740,15780,15780,15780,15780,181
20230913,144400,979458560,15790,15810,15810,15790,1033
20230913,144300,963131390,15810,15810,15810,15810,106
20230913,144200,961455530,15820,15810,15820,15810,77
20230913,144100,960238100,15810,15810,15820,15810,227
20230913,144000,956649040,15810,15810,15810,15810,102
20230913,143900,955036420,15810,15810,15810,15810,124
20230913,143800,953075980,15810,15810,15820,15810,100
20230913,143700,951494880,15810,15800,15810,15800,77
20230913,143600,950277910,15800,15800,15830,15800,159
20230913,143500,947764250,15800,15800,15800,15800,133
20230913,143400,945662850,15800,15800,15800,15800,115
20230913,143300,943845850,15800,15820,15830,15800,243
20230913,143200,940002040,15820,15820,15820,15820,103
20230913,143100,938372580,15820,15820,15820,15820,118
20230913,143000,936505820,15830,15830,15840,15830,307
20230913,142900,931645720,15840,15820,15840,15820,168
20230913,142800,928987650,15820,15810,15820,15800,507
20230913,142700,920972400,15810,15810,15810,15810,133
20230913,142600,918869670,15810,15830,15830,15810,543
20230913,142500,910276460,15830,15830,15830,15830,151
20230913,142400,907886130,15840,15840,15840,15840,544
20230913,142300,899269170,15840,15850,15850,15840,286
20230913,142200,894736420,15850,15850,15850,15850,0
20230913,142100,894736420,15850,15850,15850,15850,12
20230913,142000,894546220,15850,15860,15860,15850,30
20230913,141900,894070650,15850,15860,15860,15850,668
20230913,141800,883481970,15860,15860,15870,15860,26
20230913,141700,883069600,15860,15860,15860,15860,11
20230913,141600,882895140,15860,15860,15860,15860,2
20230913,141500,882863420,15860,15870,15870,15860,39
20230913,141400,882244680,15880,15860,15880,15860,131
20230913,141300,880164910,15860,15870,15870,15860,108
20230913,141200,878451110,15870,15880,15880,15870,77
20230913,141100,877228630,15880,15880,15880,15880,2
20230913,141000,877196870,15880,15880,15900,15880,27
20230913,140900,876768050,15880,15880,15880,15880,10
20230913,140800,876609250,15890,15890,15890,15890,57
20230913,140700,875703520,15890,15900,15900,15890,27
20230913,140600,875274460,15890,15900,15900,15890,17
20230913,140500,875004190,15900,15900,15900,15900,7
20230913,140400,874892890,15900,15890,15900,15890,25
20230913,140300,874495420,15890,15890,15890,15890,7
20230913,140200,874384190,15920,15920,15920,15880,96
20230913,140100,872856990,15880,15870,15880,15870,10
20230913,140000,872698220,15870,15900,15920,15870,100
20230913,135900,871107780,15900,15860,15900,15860,505
20230913,135800,863083750,15860,15860,15860,15860,5
20230913,135700,863004450,15860,15860,15860,15860,33
20230913,135600,862481070,15880,15850,15880,15850,255
20230913,135500,858433780,15850,15860,15860,15850,226
20230913,135400,854849460,15860,15860,15860,15860,23
20230913,135300,854484680,15860,15870,15870,15860,11
20230913,135200,854310200,15850,15850,15870,15850,70
20230913,135100,853200500,15850,15870,15870,15850,42
20230913,135000,852534420,15860,15870,15870,15860,23
20230913,134900,852169450,15850,15850,15860,15850,31
20230913,134800,851678090,15850,15850,15850,15850,3
20230913,134700,851630540,15850,15850,15850,15850,4
20230913,134600,851567140,15850,15850,15850,15850,31
20230913,134500,851075790,15850,15860,15860,15850,25
20230913,134400,850679320,15860,15860,15860,15860,3
20230913,134300,850631740,15860,15860,15860,15850,63
20230913,134200,849632770,15850,15850,15850,15850,17
20230913,134100,849363320,15850,15860,15860,15850,29
20230913,134000,848903660,15860,15860,15860,15860,71
20230913,133900,847777600,15850,15850,15850,15850,4
20230913,133800,847714200,15850,15850,15850,15850,29
20230913,133700,847254550,15850,15850,15850,15850,9
20230913,133600,847111900,15850,15850,15850,15850,3
20230913,133500,847064350,15860,15860,15860,15860,5
20230913,133400,846985050,15860,15850,15860,15850,10
20230913,133300,846826540,15850,15860,15860,15850,26
20230913,133200,846414410,15860,15860,15860,15860,0
20230913,133100,846414410,15860,15860,15860,15860,10
20230913,133000,846255810,15860,15870,15870,15860,12
20230913,132900,846065380,15860,15860,15860,15860,0
20230913,132800,846065380,15860,15860,15860,15860,27
20230913,132700,845637160,15860,15860,15860,15860,0
20230913,132600,845637160,15860,15850,15860,15850,458
20230913,132500,838373360,15850,15850,15850,15850,48
20230913,132400,837612560,15850,15850,15850,15850,90
20230913,132300,836186060,15850,15860,15860,15850,92
20230913,132200,834727050,15860,15860,15860,15860,34
20230913,132100,834187810,15860,15860,15860,15860,48
20230913,132000,833426530,15860,15850,15860,15850,76
20230913,131900,832221410,15860,15830,15860,15830,83
20230913,131800,830905120,15830,15830,15830,15830,8
20230913,131700,830778480,15830,15830,15830,15830,40
20230913,131600,830145280,15830,15810,15830,15810,35
20230913,131500,829591250,15810,15810,15810,15810,40
20230913,131400,828958850,15800,15800,15800,15800,34
20230913,131300,828421650,15800,15810,15810,15800,20
20230913,131200,828105620,15800,15800,15800,15800,36
20230913,131100,827536820,15800,15810,15810,15800,18
20230913,131000,827252290,15800,15800,15800,15800,7
20230913,130900,827141690,15800,15810,15810,15800,5
20230913,130800,827062680,15790,15790,15790,15790,3
20230913,130700,827015310,15790,15790,15790,15790,23
20230913,130600,826652140,15790,15780,15790,15780,44
20230913,130500,825957440,15790,15780,15790,15780,3
20230913,130400,825910090,15780,15780,15780,15780,25
20230913,130300,825515590,15780,15780,15780,15780,19
20230913,130200,825215770,15770,15770,15770,15770,8
20230913,130100,825089610,15770,15770,15770,15770,28
20230913,130000,824648050,15770,15770,15770,15770,2
20230913,125900,824616510,15770,15770,15770,15770,23
20230913,125800,824253800,15770,15770,15770,15770,10
20230913,125700,824096100,15770,15770,15770,15770,3
20230913,125600,824048790,15770,15780,15780,15770,24
20230913,125500,823670300,15780,15770,15780,15770,50
20230913,125400,822881610,15770,15780,15780,15770,252
20230913,125300,818905060,15790,15780,15790,15780,23
20230913,125200,818542110,15790,15780,15790,15780,54
20230913,125100,817689500,15780,15780,15780,15780,23
20230913,125000,817326560,15790,15780,15790,15780,36
20230913,124900,816758250,15780,15780,15790,15780,38
20230913,124800,816158500,15770,15780,15780,15770,25
20230913,124700,815764240,15770,15770,15770,15770,2
20230913,124600,815732700,15770,15770,15770,15770,11
20230913,124500,815559230,15770,15770,15770,15770,24
20230913,124400,815180750,15770,15770,15770,15770,3
20230913,124300,815133440,15770,15770,15780,15770,37
20230913,124200,814549850,15770,15770,15770,15770,16
20230913,124100,814297530,15770,15780,15780,15770,5
20230913,124000,814218660,15770,15770,15770,15770,23
20230913,123900,813855950,15770,15780,15780,15770,4
20230913,123800,813792860,15780,15780,15780,15770,47
20230913,123700,813051240,15770,15770,15770,15770,0
20230913,123600,813051240,15770,15770,15770,15770,3
20230913,123500,813003930,15790,15780,15790,15770,143
20230913,123400,810747790,15790,15790,15790,15790,7
20230913,123300,810637260,15790,15790,15790,15790,4
20230913,123200,810574100,15790,15790,15790,15790,25
20230913,123100,810179350,15790,15800,15800,15790,5
20230913,123000,810100370,15790,15790,15790,15790,31
20230913,122900,809610880,15790,15790,15790,15790,12
20230913,122800,809421400,15790,15790,15790,15790,6
20230913,122700,809326660,15790,15790,15790,15790,25
20230913,122600,808931910,15790,15790,15790,15790,7
20230913,122500,808821380,15790,15790,15790,15790,7
20230913,122400,808710850,15800,15790,15800,15790,23
20230913,122300,808347480,15800,15790,15810,15790,15
20230913,122200,808110500,15790,15790,15790,15790,34
20230913,122100,807573640,15790,15790,15790,15790,5
20230913,122000,807494690,15810,15810,15810,15810,20
20230913,121900,807178490,15790,15790,15790,15790,27
20230913,121800,806752160,15790,15790,15790,15790,8
20230913,121700,806625840,15790,15790,15810,15790,26
20230913,121600,806215280,15790,15790,15810,15790,14
20230913,121500,805994040,15790,15790,15790,15790,35
20230913,121400,805441390,15790,15790,15790,15790,34
20230913,121300,804904530,15780,15780,15780,15780,2
20230913,121200,804872970,15780,15780,15780,15780,1
20230913,121100,804857190,15780,15780,15780,15780,33
20230913,121000,804336450,15780,15780,15780,15780,4
20230913,120900,804273330,15780,15780,15780,15780,21
20230913,120800,803941950,15780,15760,15780,15760,20
20230913,120700,803626450,15760,15760,15760,15760,7
20230913,120600,803516130,15780,15760,15780,15760,26
20230913,120500,803106350,15750,15750,15750,15750,8
20230913,120400,802980350,15780,15760,15780,15750,497
20230913,120300,795146380,15750,15760,15760,15750,143
20230913,120200,792893130,15750,15750,15750,15750,5
20230913,120100,792814380,15750,15750,15750,15750,66
20230913,120000,791774880,15750,15750,15750,15750,17
20230913,115900,791507130,15760,15760,15760,15760,136
20230913,115800,789363770,15760,15760,15760,15760,24
20230913,115700,788985530,15770,15750,15770,15750,15
20230913,115600,788749030,15750,15750,15750,15750,0
20230913,115500,788749030,15750,15750,15760,15750,45
20230913,115400,788040180,15750,15770,15770,15750,87
20230913,115300,786669090,15770,15750,15770,15750,35
20230913,115200,786117590,15750,15750,15750,15750,22
20230913,115100,785771090,15740,15750,15750,15740,32
20230913,115000,785267120,15750,15770,15770,15750,275
20230913,114900,780931260,15770,15770,15770,15770,10
20230913,114800,780773560,15780,15770,15780,15770,29
20230913,114700,780316200,15770,15770,15770,15770,7
20230913,114600,780205810,15770,15770,15770,15770,4
20230913,114500,780142730,15770,15740,15770,15740,60
20230913,114400,779197250,15730,15730,15730,15730,80
20230913,114300,777938850,15720,15720,15720,15720,11
20230913,114200,777765930,15720,15720,15720,15720,39
20230913,114100,777152850,15720,15720,15720,15720,148
20230913,114000,774826290,15730,15710,15730,15710,65
20230913,113900,773804280,15730,15700,15730,15700,448
20230913,113800,766768770,15700,15700,15700,15700,4
20230913,113700,766705970,15700,15710,15710,15700,136
20230913,113600,764569620,15700,15700,15730,15700,1034
20230913,113500,748325030,15690,15690,15710,15690,683
20230913,113400,737601790,15690,15700,15700,15690,920
20230913,113300,723158100,15700,15700,15700,15700,24
20230913,113200,722781300,15700,15700,15700,15700,449
20230913,113100,715732000,15700,15700,15700,15700,8
20230913,113000,715606400,15700,15700,15700,15700,92
20230913,112900,714162000,15700,15700,15710,15700,149
20230913,112800,711821610,15700,15700,15700,15700,84
20230913,112700,710502810,15700,15700,15700,15700,35
20230913,112600,709953310,15700,15700,15700,15700,13
20230913,112500,709749210,15700,15710,15710,15700,8
20230913,112400,709623550,15710,15710,15710,15700,53
20230913,112300,708791240,15700,15710,15710,15700,112
20230913,112200,707032050,15710,15710,15730,15710,25
20230913,112100,706639000,15710,15690,15740,15690,702
20230913,112000,695617540,15700,15700,15700,15690,316
20230913,111900,690656650,15690,15690,15690,15690,36
20230913,111800,690091810,15690,15710,15710,15690,1041
20230913,111700,673749580,15710,15710,15710,15710,90
20230913,111600,672335680,15710,15710,15710,15710,25
20230913,111500,671942930,15830,15700,15830,15690,1573
20230913,111400,647236710,15700,15710,15710,15700,1555
20230913,111300,622815960,15710,15750,15750,15710,1241
20230913,111200,603281950,15750,15770,15770,15750,446
20230913,111100,596254860,15760,15770,15770,15760,136
20230913,111000,594110890,15780,15790,15790,15750,294
20230913,110900,589471390,15760,15750,15760,15750,87
20230913,110800,588100370,15750,15780,15780,15750,865
20230913,110700,574462800,15770,15770,15770,15770,11
20230913,110600,574289330,15770,15770,15770,15770,0
20230913,110500,574289330,15770,15770,15780,15770,26
20230913,110400,573879300,15770,15770,15770,15770,2
20230913,110300,573847760,15770,15770,15770,15770,271
20230913,110200,569574090,15770,15770,15770,15770,4
20230913,110100,569511010,15770,15770,15770,15770,0
20230913,110000,569511010,15770,15770,15770,15760,236
20230913,105900,565789480,15770,15770,15770,15770,9
20230913,105800,565647550,15770,15770,15790,15770,26
20230913,105700,565237450,15770,15770,15770,15770,2
20230913,105600,565205910,15770,15770,15770,15770,4
20230913,105500,565142830,15770,15770,15770,15770,26
20230913,105400,564732810,15770,15770,15770,15770,4
20230913,105300,564669730,15750,15760,15760,15750,526
20230913,105200,556380000,15750,15780,15780,15750,312
20230913,105100,551461130,15770,15770,15770,15770,31
20230913,105000,550972260,15770,15810,15810,15770,227
20230913,104900,547385150,15810,15820,15890,15810,740
20230913,104800,535656670,15820,15800,15820,15800,1343
20230913,104700,514424500,15790,15770,15790,15760,393
20230913,104600,508227280,15770,15810,15820,15770,3097
20230913,104500,459294720,15810,15810,15810,15810,3
20230913,104400,459247290,15820,15830,15830,15810,378
20230913,104300,453264750,15830,15850,15850,15830,11
20230913,104200,453090600,15850,15830,15850,15830,43
20230913,104100,452409870,15830,15850,15860,15830,1265
20230913,104000,432363620,15850,15850,15870,15850,83
20230913,103900,431047350,15850,15860,15860,15850,437
20230913,103800,424117570,15850,15870,15870,15850,394
20230913,103700,417868130,15870,15860,15910,15860,507
20230913,103600,409821390,15870,15860,15870,15860,31
20230913,103500,409329700,15870,15860,15870,15860,9
20230913,103400,409186910,15860,15870,15870,15860,47
20230913,103300,408441450,15870,15860,15870,15860,134
20230913,103200,406316200,15860,15880,15890,15860,631
20230913,103100,396300760,15880,15880,15880,15880,131
20230913,103000,394220480,15880,15900,15900,15880,402
20230913,102900,387831000,15910,15890,15930,15880,277
20230913,102800,383424260,15880,15880,15880,15870,131
20230913,102700,381344090,15870,15870,15870,15870,4
20230913,102600,381280610,15880,15880,15890,15870,370
20230913,102500,375405120,15880,15890,15890,15880,29
20230913,102400,374944410,15890,15890,15890,15890,11
20230913,102300,374769620,15890,15900,15900,15890,1418
20230913,102200,352223630,15900,15920,15920,15900,60
20230913,102100,351269030,15910,15910,15910,15900,237
20230913,102000,347498390,15920,15930,15930,15910,520
20230913,101900,339219450,15940,15940,15940,15940,2
20230913,101800,339187570,15940,15940,15940,15920,482
20230913,101700,331507260,15950,15970,15970,15950,2003
20230913,101600,299542700,15960,15970,15970,15960,54
20230913,101500,298680350,15970,15960,15970,15960,25
20230913,101400,298281140,15980,15960,15980,15960,86
20230913,101300,296907580,15960,15960,15960,15960,23
20230913,101200,296540500,15960,15960,15970,15960,22
20230913,101100,296189270,15960,15960,15960,15960,25
20230913,101000,295790270,15980,15990,15990,15980,77
20230913,100900,294559700,15980,15980,15980,15980,3
20230913,100800,294511760,15980,15980,16030,15950,493
20230913,100700,286624330,15970,15970,15970,15970,33
20230913,100600,286097320,15970,15950,15970,15940,117
20230913,100500,284231160,15940,16030,16030,15940,209
20230913,100400,280892680,16040,15950,16040,15940,747
20230913,100300,268936440,15940,15960,15960,15920,1277
20230913,100200,248584440,15960,15970,15980,15960,588
20230913,100100,239194240,15970,15970,15970,15970,1
20230913,100000,239178270,15980,15980,15980,15980,1
20230913,095900,239162290,15980,15990,15990,15980,333
20230913,095800,233839620,15990,15990,15990,15990,2
20230913,095700,233807640,15990,16000,16000,15990,755
20230913,095600,221735090,15990,16000,16000,15990,2
20230913,095500,221703100,15990,15990,15990,15990,1
20230913,095400,221687110,15990,15990,15990,15990,1
20230913,095300,221671120,16000,16000,16000,16000,108
20230913,095200,219943120,15990,15990,15990,15990,1
20230913,095100,219927130,16000,16000,16000,16000,2
20230913,095000,219895130,15990,15980,15990,15980,329
20230913,094900,214636200,15980,16000,16000,15980,49
20230913,094800,213852610,16000,16000,16000,16000,2
20230913,094700,213820610,16000,16020,16020,16000,11
20230913,094600,213644410,16010,16010,16010,16010,0
20230913,094500,213644410,16010,16010,16010,16010,1
20230913,094400,213628400,16020,16020,16020,16020,1
20230913,094300,213612380,15990,16020,16020,15990,302
20230913,094200,208778860,16030,16030,16030,16030,226
20230913,094100,205156080,16030,16030,16030,16030,1
20230913,094000,205140050,16030,16040,16040,16030,34
20230913,093900,204594930,16040,16050,16050,16040,188
20230913,093800,201578050,16040,16040,16040,16040,21
20230913,093700,201241210,16040,16040,16040,16030,22
20230913,093600,200888350,16040,16040,16040,16040,159
20230913,093500,198337990,16040,16010,16060,16010,607
20230913,093400,188596480,16030,16020,16030,16010,521
20230913,093300,180250640,16030,16030,16030,16020,21
20230913,093200,179914020,16030,16020,16030,16010,449
20230913,093100,172718350,16020,16020,16030,16010,644
20230913,093000,162397600,16010,16010,16010,16010,139
20230913,092900,160172210,16010,16000,16010,16000,39
20230913,092800,159548080,16000,15990,16030,15990,203
20230913,092700,156298600,15990,15990,15990,15990,8
20230913,092600,156170680,15980,15980,15980,15970,16
20230913,092500,155915050,15980,15980,15980,15970,23
20230913,092400,155547620,15970,15970,15970,15960,47
20230913,092300,154797050,15970,15970,15970,15970,11
20230913,092200,154621380,15970,15940,15970,15940,410
20230913,092100,148083660,15950,15980,15980,15920,1584
20230913,092000,122807120,15970,15970,15980,15970,80
20230913,091900,121529420,15980,15980,15980,15970,55
20230913,091800,120650850,15970,16000,16050,15970,569
20230913,091700,111552810,16000,16030,16030,15970,1809
20230913,091600,82612860,16020,16030,16030,16020,11
20230913,091500,82436540,16020,16030,16030,16020,13
20230913,091400,82228160,16010,16010,16010,16010,0
20230913,091300,82228160,16010,16010,16010,16010,0
20230913,091200,82228160,16010,16010,16010,16010,0
20230913,091100,82228160,16010,16010,16010,16010,0
20230913,091000,82228160,16010,16010,16010,16010,0
20230913,090900,82228160,16010,16040,16040,16010,201
20230913,090800,79010120,16010,16010,16010,16000,211
20230913,090700,75633430,16010,16010,16020,16010,1189
20230913,090600,56587350,16020,16020,16020,16010,28
20230913,090500,56138800,16020,16020,16050,16020,712
20230913,090400,44717700,16020,16020,16030,16010,38
20230913,090300,44108700,16010,16000,16010,16000,27
20230913,090200,43676650,16000,16000,16000,16000,55
20230913,090100,42796650,16000,16010,16070,16000,193
20230913,090000,39706020,16000,15960,16060,15960,2487