KissMeData/002150/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,183400,1052764430,8510,8510,8510,8510,11605
20230914,183300,1052764430,8510,8510,8510,8510,0
20230914,183200,1052764430,8510,8510,8510,8510,0
20230914,183100,1052764430,8510,8510,8510,8510,0
20230914,183000,1052764430,8510,8510,8510,8510,0
20230914,182900,1052764430,8510,8510,8510,8510,0
20230914,182800,1052764430,8510,8510,8510,8510,0
20230914,182700,1052764430,8510,8510,8510,8510,0
20230914,182600,1052764430,8510,8510,8510,8510,0
20230914,182500,1052764430,8510,8510,8510,8510,0
20230914,182400,1052764430,8510,8510,8510,8510,0
20230914,182300,1052764430,8510,8510,8510,8510,0
20230914,182200,1052764430,8510,8510,8510,8510,0
20230914,182100,1052764430,8510,8510,8510,8510,0
20230914,182000,1052764430,8510,8510,8510,8510,0
20230914,181900,1052764430,8510,8510,8510,8510,0
20230914,181800,1052764430,8510,8510,8510,8510,0
20230914,181700,1052764430,8510,8510,8510,8510,0
20230914,181600,1052764430,8510,8510,8510,8510,0
20230914,181500,1052764430,8510,8510,8510,8510,0
20230914,181400,1052764430,8510,8510,8510,8510,0
20230914,181300,1052764430,8510,8510,8510,8510,0
20230914,181200,1052764430,8510,8510,8510,8510,0
20230914,181100,1052764430,8510,8510,8510,8510,0
20230914,181000,1052764430,8510,8510,8510,8510,0
20230914,180900,1052764430,8510,8510,8510,8510,0
20230914,180800,1052764430,8510,8510,8510,8510,0
20230914,180700,1052764430,8510,8510,8510,8510,0
20230914,180600,1052764430,8510,8510,8510,8510,0
20230914,180500,1052764430,8510,8510,8510,8510,0
20230914,180400,1052764430,8510,8510,8510,8510,11605
20230914,180300,1052764430,8510,8510,8510,8510,0
20230914,180200,1052764430,8510,8510,8510,8510,0
20230914,180100,1052764430,8510,8510,8510,8510,0
20230914,180000,1052764430,8510,8510,8510,8510,0
20230914,175900,1052764430,8510,8510,8510,8510,0
20230914,175800,1052764430,8510,8510,8510,8510,0
20230914,175700,1052764430,8510,8510,8510,8510,0
20230914,175600,1052764430,8510,8510,8510,8510,0
20230914,175500,1052764430,8510,8510,8510,8510,0
20230914,175400,1052764430,8510,8510,8510,8510,0
20230914,175300,1052764430,8510,8510,8510,8510,0
20230914,175200,1052764430,8510,8510,8510,8510,0
20230914,175100,1052764430,8510,8510,8510,8510,0
20230914,175000,1052764430,8510,8510,8510,8510,0
20230914,174900,1052764430,8510,8510,8510,8510,0
20230914,174800,1052764430,8510,8510,8510,8510,0
20230914,174700,1052764430,8510,8510,8510,8510,0
20230914,174600,1052764430,8510,8510,8510,8510,0
20230914,174500,1052764430,8510,8510,8510,8510,0
20230914,174400,1052764430,8510,8510,8510,8510,0
20230914,174300,1052764430,8510,8510,8510,8510,0
20230914,174200,1052764430,8510,8510,8510,8510,0
20230914,174100,1052764430,8510,8510,8510,8510,0
20230914,174000,1052764430,8510,8510,8510,8510,0
20230914,173900,1052764430,8510,8510,8510,8510,0
20230914,173800,1052764430,8510,8510,8510,8510,0
20230914,173700,1052764430,8510,8510,8510,8510,0
20230914,173600,1052764430,8510,8510,8510,8510,0
20230914,173500,1052764430,8510,8510,8510,8510,0
20230914,173400,1052764430,8510,8510,8510,8510,11605
20230914,173300,1052764430,8510,8510,8510,8510,0
20230914,173200,1052764430,8510,8510,8510,8510,0
20230914,173100,1052764430,8510,8510,8510,8510,0
20230914,173000,1052764430,8510,8510,8510,8510,0
20230914,172900,1052764430,8510,8510,8510,8510,0
20230914,172800,1052764430,8510,8510,8510,8510,0
20230914,172700,1052764430,8510,8510,8510,8510,0
20230914,172600,1052764430,8510,8510,8510,8510,0
20230914,172500,1052764430,8510,8510,8510,8510,0
20230914,172400,1052764430,8510,8510,8510,8510,0
20230914,172300,1052764430,8510,8510,8510,8510,0
20230914,172200,1052764430,8510,8510,8510,8510,0
20230914,172100,1052764430,8510,8510,8510,8510,0
20230914,172000,1052764430,8510,8510,8510,8510,0
20230914,171900,1052764430,8510,8510,8510,8510,0
20230914,171800,1052764430,8510,8510,8510,8510,0
20230914,171700,1052764430,8510,8510,8510,8510,0
20230914,171600,1052764430,8510,8510,8510,8510,0
20230914,171500,1052764430,8510,8510,8510,8510,0
20230914,171400,1052764430,8510,8510,8510,8510,0
20230914,171300,1052764430,8510,8510,8510,8510,0
20230914,171200,1052764430,8510,8510,8510,8510,0
20230914,171100,1052764430,8510,8510,8510,8510,0
20230914,171000,1052764430,8510,8510,8510,8510,0
20230914,170900,1052764430,8510,8510,8510,8510,0
20230914,170800,1052764430,8510,8510,8510,8510,0
20230914,170700,1052764430,8510,8510,8510,8510,0
20230914,170600,1052764430,8510,8510,8510,8510,0
20230914,170500,1052764430,8510,8510,8510,8510,0
20230914,170400,1052764430,8510,8510,8510,8510,11605
20230914,170300,1052764430,8510,8510,8510,8510,0
20230914,170200,1052764430,8510,8510,8510,8510,0
20230914,170100,1052764430,8510,8510,8510,8510,0
20230914,170000,1052764430,8510,8510,8510,8510,0
20230914,165900,1052764430,8510,8510,8510,8510,0
20230914,165800,1052764430,8510,8510,8510,8510,0
20230914,165700,1052764430,8510,8510,8510,8510,0
20230914,165600,1052764430,8510,8510,8510,8510,0
20230914,165500,1052764430,8510,8510,8510,8510,0
20230914,165400,1052764430,8510,8510,8510,8510,0
20230914,165300,1052764430,8510,8510,8510,8510,0
20230914,165200,1052764430,8510,8510,8510,8510,0
20230914,165100,1052764430,8510,8510,8510,8510,0
20230914,165000,1052764430,8510,8510,8510,8510,0
20230914,164900,1052764430,8510,8510,8510,8510,0
20230914,164800,1052764430,8510,8510,8510,8510,0
20230914,164700,1052764430,8510,8510,8510,8510,0
20230914,164600,1052764430,8510,8510,8510,8510,0
20230914,164500,1052764430,8510,8510,8510,8510,0
20230914,164400,1052764430,8510,8510,8510,8510,0
20230914,164300,1052764430,8510,8510,8510,8510,0
20230914,164200,1052764430,8510,8510,8510,8510,0
20230914,164100,1052764430,8510,8510,8510,8510,0
20230914,164000,1052764430,8510,8510,8510,8510,0
20230914,163900,1052764430,8510,8510,8510,8510,0
20230914,163800,1052764430,8510,8510,8510,8510,0
20230914,163700,1052764430,8510,8510,8510,8510,0
20230914,163600,1052764430,8510,8510,8510,8510,0
20230914,163500,1052764430,8510,8510,8510,8510,0
20230914,163400,1052764430,8510,8510,8510,8510,11605
20230914,163300,1052764430,8510,8510,8510,8510,0
20230914,163200,1052764430,8510,8510,8510,8510,0
20230914,163100,1052764430,8510,8510,8510,8510,0
20230914,163000,1052764430,8510,8510,8510,8510,0
20230914,162900,1052764430,8510,8510,8510,8510,0
20230914,162800,1052764430,8510,8510,8510,8510,0
20230914,162700,1052764430,8510,8510,8510,8510,0
20230914,162600,1052764430,8510,8510,8510,8510,0
20230914,162500,1052764430,8510,8510,8510,8510,0
20230914,162400,1052764430,8510,8510,8510,8510,0
20230914,162300,1052764430,8510,8510,8510,8510,0
20230914,162200,1052764430,8510,8510,8510,8510,0
20230914,162100,1052764430,8510,8510,8510,8510,0
20230914,162000,1052764430,8510,8510,8510,8510,0
20230914,161900,1052764430,8510,8510,8510,8510,0
20230914,161800,1052764430,8510,8510,8510,8510,0
20230914,161700,1052764430,8510,8510,8510,8510,0
20230914,161600,1052764430,8510,8510,8510,8510,0
20230914,161500,1052764430,8510,8510,8510,8510,0
20230914,161400,1052764430,8510,8510,8510,8510,0
20230914,161300,1052764430,8510,8510,8510,8510,0
20230914,161200,1052764430,8510,8510,8510,8510,0
20230914,161100,1052764430,8510,8510,8510,8510,0
20230914,161000,1052764430,8510,8510,8510,8510,0
20230914,160900,1052764430,8510,8510,8510,8510,0
20230914,160800,1052764430,8510,8510,8510,8510,0
20230914,160700,1052764430,8510,8510,8510,8510,0
20230914,160600,1052764430,8510,8510,8510,8510,0
20230914,160500,1052764430,8510,8510,8510,8510,0
20230914,160400,1052764430,8510,8510,8510,8510,11605
20230914,160300,1052764430,8510,8510,8510,8510,0
20230914,160200,1052764430,8510,8510,8510,8510,0
20230914,160100,1052764430,8510,8510,8510,8510,0
20230914,160000,1052764430,8510,8510,8510,8510,0
20230914,155900,1052764430,8510,8510,8510,8510,0
20230914,155800,1052764430,8510,8510,8510,8510,0
20230914,155700,1052764430,8510,8510,8510,8510,0
20230914,155600,1052764430,8510,8510,8510,8510,0
20230914,155500,1052764430,8510,8510,8510,8510,0
20230914,155400,1052764430,8510,8510,8510,8510,0
20230914,155300,1052764430,8510,8510,8510,8510,0
20230914,155200,1052764430,8510,8510,8510,8510,0
20230914,155100,1052764430,8510,8510,8510,8510,0
20230914,155000,1052764430,8510,8510,8510,8510,0
20230914,154900,1052764430,8510,8510,8510,8510,0
20230914,154800,1052764430,8510,8510,8510,8510,0
20230914,154700,1052764430,8510,8510,8510,8510,0
20230914,154600,1052764430,8510,8510,8510,8510,0
20230914,154500,1052764430,8510,8510,8510,8510,0
20230914,154400,1052764430,8510,8510,8510,8510,0
20230914,154300,1052764430,8510,8510,8510,8510,0
20230914,154200,1052764430,8510,8510,8510,8510,0
20230914,154100,1052764430,8510,8510,8510,8510,0
20230914,154000,1052764430,8510,8510,8510,8510,0
20230914,153900,1052764430,8510,8510,8510,8510,0
20230914,153800,1052764430,8510,8510,8510,8510,0
20230914,153700,1052764430,8510,8510,8510,8510,0
20230914,153600,1052764430,8510,8510,8510,8510,0
20230914,153500,1052764430,8510,8510,8510,8510,0
20230914,153400,1052764430,8510,8510,8510,8510,11605
20230914,153300,1052764430,8510,8510,8510,8510,0
20230914,153200,1052764430,8510,8510,8510,8510,0
20230914,153100,1052764430,8510,8510,8510,8510,0
20230914,153000,1052764430,8510,8510,8510,8510,11605
20230914,152900,954005880,8430,8430,8430,8430,0
20230914,152800,954005880,8430,8430,8430,8430,0
20230914,152700,954005880,8430,8430,8430,8430,0
20230914,152600,954005880,8430,8430,8430,8430,0
20230914,152500,954005880,8430,8430,8430,8430,0
20230914,152400,954005880,8430,8430,8430,8430,0
20230914,152300,954005880,8430,8430,8430,8430,0
20230914,152200,954005880,8430,8430,8430,8430,0
20230914,152100,954005880,8430,8430,8430,8430,0
20230914,152000,954005880,8430,8430,8430,8430,0
20230914,151900,954005880,8430,8430,8430,8410,1996
20230914,151800,937212600,8410,8420,8430,8410,426
20230914,151700,933627930,8430,8420,8430,8420,584
20230914,151600,928708610,8420,8430,8430,8420,20
20230914,151500,928540150,8430,8430,8430,8430,593
20230914,151400,923541160,8430,8420,8430,8410,1111
20230914,151300,914190110,8420,8430,8430,8420,360
20230914,151200,911158310,8430,8430,8430,8430,62
20230914,151100,910635650,8420,8430,8430,8420,522
20230914,151000,906235240,8430,8430,8430,8430,494
20230914,150900,902070820,8430,8430,8430,8430,156
20230914,150800,900755740,8430,8430,8430,8430,1228
20230914,150700,890403700,8430,8430,8430,8430,0
20230914,150600,890403700,8430,8430,8430,8430,0
20230914,150500,890403700,8430,8430,8430,8430,25
20230914,150400,890192950,8430,8410,8430,8410,302
20230914,150300,887653090,8410,8410,8410,8410,8
20230914,150200,887585810,8400,8410,8410,8400,1300
20230914,150100,876659140,8410,8410,8410,8410,0
20230914,150000,876659140,8410,8410,8410,8410,304
20230914,145900,874102500,8420,8420,8420,8420,834
20230914,145800,867080220,8410,8410,8410,8410,0
20230914,145700,867080220,8410,8410,8410,8410,0
20230914,145600,867080220,8410,8420,8420,8410,652
20230914,145500,861595520,8420,8420,8420,8420,0
20230914,145400,861595520,8420,8420,8420,8420,229
20230914,145300,859667340,8410,8420,8420,8410,924
20230914,145200,851888380,8410,8410,8410,8410,5
20230914,145100,851846330,8410,8420,8420,8410,483
20230914,145000,847781970,8420,8430,8430,8420,537
20230914,144900,843255130,8430,8430,8430,8430,188
20230914,144800,841670290,8450,8450,8450,8450,0
20230914,144700,841670290,8450,8450,8450,8450,0
20230914,144600,841670290,8450,8450,8450,8450,4
20230914,144500,841636490,8450,8450,8450,8450,0
20230914,144400,841636490,8450,8450,8450,8450,0
20230914,144300,841636490,8450,8450,8450,8450,7
20230914,144200,841577340,8450,8450,8450,8450,1
20230914,144100,841568890,8450,8450,8450,8450,15
20230914,144000,841442140,8450,8450,8450,8450,66
20230914,143900,840884440,8450,8440,8450,8410,402
20230914,143800,837498440,8440,8440,8440,8440,6
20230914,143700,837447800,8440,8430,8440,8430,817
20230914,143600,830553480,8430,8430,8430,8430,134
20230914,143500,829423860,8440,8440,8440,8440,13
20230914,143400,829314140,8440,8440,8440,8440,3
20230914,143300,829288820,8420,8420,8420,8420,4
20230914,143200,829255140,8430,8430,8430,8430,15
20230914,143100,829128690,8430,8430,8430,8430,2
20230914,143000,829111830,8430,8430,8430,8410,36
20230914,142900,828808370,8430,8430,8430,8430,8
20230914,142800,828740930,8440,8440,8440,8440,0
20230914,142700,828740930,8440,8440,8440,8440,0
20230914,142600,828740930,8440,8430,8440,8430,312
20230914,142500,826107850,8440,8430,8440,8410,553
20230914,142400,821452010,8430,8430,8430,8430,414
20230914,142300,817961990,8440,8440,8440,8440,3
20230914,142200,817936670,8440,8440,8440,8440,28
20230914,142100,817700350,8440,8430,8440,8430,122
20230914,142000,816671870,8440,8440,8440,8440,0
20230914,141900,816671870,8440,8440,8440,8440,73
20230914,141800,816055750,8440,8440,8440,8440,2
20230914,141700,816038870,8440,8440,8440,8440,0
20230914,141600,816038870,8440,8430,8440,8420,27
20230914,141500,815811470,8430,8430,8430,8430,6
20230914,141400,815760890,8430,8430,8430,8430,2
20230914,141300,815744030,8430,8430,8430,8430,83
20230914,141200,815044340,8430,8430,8430,8430,18
20230914,141100,814892600,8430,8430,8430,8430,0
20230914,141000,814892600,8430,8440,8440,8430,271
20230914,140900,812607500,8440,8440,8440,8440,2
20230914,140800,812590620,8440,8430,8440,8430,104
20230914,140700,811713840,8430,8430,8430,8430,0
20230914,140600,811713840,8430,8400,8430,8400,115
20230914,140500,810747780,8430,8430,8430,8430,5
20230914,140400,810705630,8430,8430,8430,8430,2
20230914,140300,810688770,8430,8430,8430,8430,4
20230914,140200,810655050,8400,8430,8430,8400,101
20230914,140100,809803650,8430,8430,8430,8430,5
20230914,140000,809761500,8430,8430,8430,8430,102
20230914,135900,808901640,8400,8400,8400,8400,200
20230914,135800,807221640,8400,8400,8400,8400,5
20230914,135700,807179640,8400,8400,8400,8400,55
20230914,135600,806717640,8400,8400,8400,8400,11
20230914,135500,806625240,8400,8400,8400,8400,0
20230914,135400,806625240,8400,8400,8400,8400,0
20230914,135300,806625240,8400,8400,8400,8400,4
20230914,135200,806591640,8400,8400,8400,8400,81
20230914,135100,805911240,8400,8400,8400,8400,0
20230914,135000,805911240,8400,8400,8400,8400,50
20230914,134900,805491240,8390,8390,8390,8390,0
20230914,134800,805491240,8390,8390,8390,8390,0
20230914,134700,805491240,8390,8390,8390,8390,12
20230914,134600,805390560,8390,8390,8390,8390,5
20230914,134500,805348610,8390,8390,8390,8390,560
20230914,134400,800650210,8400,8400,8400,8400,0
20230914,134300,800650210,8400,8400,8400,8400,14
20230914,134200,800532610,8400,8400,8400,8400,847
20230914,134100,793417810,8400,8400,8400,8400,2
20230914,134000,793401010,8400,8400,8400,8400,0
20230914,133900,793401010,8400,8410,8410,8400,578
20230914,133800,788545380,8410,8410,8410,8410,108
20230914,133700,787637100,8410,8410,8410,8410,0
20230914,133600,787637100,8410,8410,8410,8410,0
20230914,133500,787637100,8410,8410,8410,8410,0
20230914,133400,787637100,8410,8410,8410,8410,0
20230914,133300,787637100,8410,8410,8410,8410,0
20230914,133200,787637100,8410,8410,8410,8410,0
20230914,133100,787637100,8410,8410,8410,8410,0
20230914,133000,787637100,8410,8400,8410,8400,192
20230914,132900,786022590,8400,8400,8400,8400,130
20230914,132800,784930590,8400,8400,8410,8400,636
20230914,132700,779588180,8400,8410,8410,8400,120
20230914,132600,778579180,8410,8410,8410,8410,13
20230914,132500,778469850,8410,8410,8410,8410,0
20230914,132400,778469850,8410,8410,8410,8410,103
20230914,132300,777603620,8400,8400,8400,8400,100
20230914,132200,776763620,8410,8430,8430,8410,758
20230914,132100,770388820,8410,8410,8410,8410,1
20230914,132000,770380410,8430,8430,8430,8430,0
20230914,131900,770380410,8430,8430,8430,8430,0
20230914,131800,770380410,8430,8430,8430,8430,0
20230914,131700,770380410,8430,8430,8430,8430,1
20230914,131600,770371980,8430,8430,8430,8430,1
20230914,131500,770363550,8410,8410,8410,8410,0
20230914,131400,770363550,8410,8420,8420,8410,300
20230914,131300,767838290,8430,8430,8430,8430,99
20230914,131200,767003720,8430,8430,8430,8430,0
20230914,131100,767003720,8430,8440,8440,8430,1350
20230914,131000,755622720,8440,8440,8440,8440,330
20230914,130900,752837520,8440,8440,8440,8440,3
20230914,130800,752812200,8440,8440,8440,8440,300
20230914,130700,750280200,8440,8440,8440,8440,0
20230914,130600,750280200,8440,8440,8440,8440,0
20230914,130500,750280200,8440,8440,8440,8440,0
20230914,130400,750280200,8440,8440,8440,8440,170
20230914,130300,748845400,8440,8440,8440,8440,0
20230914,130200,748845400,8440,8440,8440,8440,1
20230914,130100,748836960,8450,8440,8450,8440,201
20230914,130000,747140510,8440,8450,8450,8440,226
20230914,125900,745232560,8450,8450,8450,8450,21
20230914,125800,745055110,8450,8450,8450,8450,0
20230914,125700,745055110,8450,8450,8450,8450,12
20230914,125600,744953710,8450,8450,8450,8450,52
20230914,125500,744514310,8440,8440,8440,8440,100
20230914,125400,743670310,8440,8440,8440,8440,1
20230914,125300,743661870,8440,8440,8440,8440,38
20230914,125200,743341150,8450,8450,8450,8450,0
20230914,125100,743341150,8450,8450,8450,8450,6
20230914,125000,743290450,8450,8450,8450,8450,0
20230914,124900,743290450,8450,8440,8450,8440,8
20230914,124800,743222860,8440,8440,8440,8440,0
20230914,124700,743222860,8440,8440,8440,8440,0
20230914,124600,743222860,8440,8440,8440,8440,0
20230914,124500,743222860,8440,8440,8440,8440,0
20230914,124400,743222860,8440,8440,8440,8440,200
20230914,124300,741534860,8440,8440,8440,8440,0
20230914,124200,741534860,8440,8440,8440,8440,1
20230914,124100,741526420,8450,8450,8450,8450,0
20230914,124000,741526420,8450,8450,8450,8450,1
20230914,123900,741517970,8430,8430,8430,8430,8
20230914,123800,741450530,8430,8430,8430,8430,116
20230914,123700,740472650,8440,8440,8440,8440,20
20230914,123600,740303850,8430,8430,8430,8430,0
20230914,123500,740303850,8430,8430,8430,8430,1
20230914,123400,740295420,8430,8430,8430,8430,0
20230914,123300,740295420,8430,8430,8430,8430,0
20230914,123200,740295420,8430,8430,8430,8430,0
20230914,123100,740295420,8430,8430,8430,8430,0
20230914,123000,740295420,8430,8430,8430,8430,39
20230914,122900,739966650,8430,8430,8430,8430,118
20230914,122800,738971910,8430,8430,8430,8430,182
20230914,122700,737437650,8430,8430,8430,8430,0
20230914,122600,737437650,8430,8430,8430,8430,0
20230914,122500,737437650,8430,8430,8430,8430,0
20230914,122400,737437650,8430,8430,8430,8430,30
20230914,122300,737184750,8430,8430,8430,8430,4
20230914,122200,737151030,8430,8430,8430,8430,20
20230914,122100,736982430,8430,8430,8430,8430,50
20230914,122000,736560930,8430,8430,8430,8430,118
20230914,121900,735566190,8430,8430,8430,8430,0
20230914,121800,735566190,8430,8430,8430,8430,581
20230914,121700,730668360,8430,8430,8430,8430,0
20230914,121600,730668360,8430,8430,8430,8430,0
20230914,121500,730668360,8430,8430,8430,8430,0
20230914,121400,730668360,8430,8430,8430,8430,0
20230914,121300,730668360,8430,8430,8430,8430,0
20230914,121200,730668360,8430,8430,8430,8430,1
20230914,121100,730659930,8420,8420,8420,8420,139
20230914,121000,729489550,8430,8430,8430,8430,199
20230914,120900,727811980,8430,8430,8430,8430,7
20230914,120800,727752970,8460,8460,8460,8460,0
20230914,120700,727752970,8460,8460,8460,8460,5
20230914,120600,727710670,8460,8460,8460,8460,6
20230914,120500,727659910,8460,8460,8460,8460,0
20230914,120400,727659910,8460,8460,8460,8460,1
20230914,120300,727651450,8460,8460,8460,8460,85
20230914,120200,726932350,8450,8450,8450,8450,23
20230914,120100,726738000,8450,8430,8450,8430,7
20230914,120000,726678870,8420,8420,8420,8420,0
20230914,115900,726678870,8420,8430,8430,8420,6156
20230914,115800,674845180,8450,8450,8450,8450,7
20230914,115700,674786030,8420,8420,8420,8420,422
20230914,115600,671232790,8430,8440,8440,8430,169
20230914,115500,669807760,8440,8440,8440,8440,10
20230914,115400,669723360,8450,8450,8450,8450,0
20230914,115300,669723360,8450,8450,8450,8450,14
20230914,115200,669605060,8450,8450,8450,8450,3
20230914,115100,669579710,8450,8450,8450,8450,0
20230914,115000,669579710,8450,8450,8450,8450,1
20230914,114900,669571260,8450,8450,8450,8450,0
20230914,114800,669571260,8450,8450,8450,8450,5
20230914,114700,669529010,8430,8430,8430,8430,0
20230914,114600,669529010,8430,8430,8430,8430,38
20230914,114500,669208670,8430,8430,8430,8430,0
20230914,114400,669208670,8430,8430,8430,8430,0
20230914,114300,669208670,8430,8430,8430,8430,0
20230914,114200,669208670,8430,8430,8430,8430,1
20230914,114100,669200240,8450,8450,8450,8450,0
20230914,114000,669200240,8450,8450,8450,8450,0
20230914,113900,669200240,8450,8450,8450,8450,0
20230914,113800,669200240,8450,8450,8450,8450,0
20230914,113700,669200240,8450,8450,8450,8450,0
20230914,113600,669200240,8450,8450,8450,8450,0
20230914,113500,669200240,8450,8420,8450,8420,52
20230914,113400,668762340,8420,8420,8420,8420,0
20230914,113300,668762340,8420,8430,8430,8420,90
20230914,113200,668004470,8420,8420,8420,8420,0
20230914,113100,668004470,8420,8420,8420,8420,0
20230914,113000,668004470,8420,8420,8420,8420,0
20230914,112900,668004470,8420,8420,8420,8420,51
20230914,112800,667575050,8410,8410,8410,8410,0
20230914,112700,667575050,8410,8410,8410,8410,8
20230914,112600,667507770,8410,8410,8410,8410,0
20230914,112500,667507770,8410,8410,8410,8410,0
20230914,112400,667507770,8410,8410,8410,8410,11
20230914,112300,667415260,8410,8410,8410,8410,7
20230914,112200,667356390,8410,8420,8420,8410,500
20230914,112100,663150900,8450,8450,8450,8450,0
20230914,112000,663150900,8450,8450,8450,8450,2
20230914,111900,663134000,8430,8430,8430,8430,0
20230914,111800,663134000,8430,8420,8430,8420,3
20230914,111700,663108720,8420,8420,8420,8420,565
20230914,111600,658351420,8430,8460,8460,8430,660
20230914,111500,652787440,8430,8430,8430,8430,346
20230914,111400,649870660,8430,8430,8430,8430,40
20230914,111300,649533460,8430,8430,8430,8430,1031
20230914,111200,640842130,8430,8430,8430,8430,59
20230914,111100,640344760,8430,8440,8440,8430,398
20230914,111000,636989550,8440,8460,8460,8440,1059
20230914,110900,628041230,8460,8460,8460,8460,29
20230914,110800,627795890,8460,8460,8460,8460,0
20230914,110700,627795890,8460,8460,8460,8460,50
20230914,110600,627372890,8470,8470,8470,8470,0
20230914,110500,627372890,8470,8470,8470,8470,282
20230914,110400,624984350,8480,8480,8480,8480,20
20230914,110300,624814750,8500,8500,8500,8500,0
20230914,110200,624814750,8500,8500,8500,8500,0
20230914,110100,624814750,8500,8500,8500,8500,0
20230914,110000,624814750,8500,8500,8500,8500,135
20230914,105900,623667250,8500,8500,8500,8500,0
20230914,105800,623667250,8500,8500,8500,8500,0
20230914,105700,623667250,8500,8500,8500,8500,29
20230914,105600,623420750,8500,8500,8500,8500,1
20230914,105500,623412250,8510,8510,8510,8510,0
20230914,105400,623412250,8510,8500,8510,8490,24
20230914,105300,623208320,8490,8490,8490,8490,150
20230914,105200,621934820,8490,8490,8490,8490,43
20230914,105100,621569750,8510,8510,8510,8510,113
20230914,105000,620608120,8510,8510,8510,8510,68
20230914,104900,620029440,8500,8500,8500,8500,0
20230914,104800,620029440,8500,8500,8510,8500,302
20230914,104700,617460780,8490,8480,8490,8480,131
20230914,104600,616349280,8470,8470,8470,8470,10
20230914,104500,616264580,8460,8460,8460,8460,0
20230914,104400,616264580,8460,8460,8460,8460,0
20230914,104300,616264580,8460,8460,8460,8460,339
20230914,104200,613396640,8460,8460,8460,8460,0
20230914,104100,613396640,8460,8460,8460,8460,0
20230914,104000,613396640,8460,8450,8460,8450,161
20230914,103900,612034680,8460,8460,8460,8460,40
20230914,103800,611696280,8460,8460,8460,8460,1
20230914,103700,611687820,8450,8450,8450,8450,0
20230914,103600,611687820,8450,8450,8450,8450,8
20230914,103500,611620220,8430,8430,8430,8430,500
20230914,103400,607405220,8430,8440,8440,8430,1528
20230914,103300,594523960,8480,8480,8480,8480,1
20230914,103200,594515480,8480,8480,8480,8480,0
20230914,103100,594515480,8480,8480,8480,8480,30
20230914,103000,594261080,8480,8440,8480,8440,422
20230914,102900,590699200,8440,8480,8480,8440,9
20230914,102800,590623200,8480,8480,8480,8480,0
20230914,102700,590623200,8480,8480,8480,8480,0
20230914,102600,590623200,8480,8470,8480,8470,257
20230914,102500,588445040,8470,8470,8470,8470,0
20230914,102400,588445040,8470,8470,8470,8470,0
20230914,102300,588445040,8470,8470,8470,8470,2
20230914,102200,588428100,8480,8480,8480,8480,0
20230914,102100,588428100,8480,8480,8480,8480,3
20230914,102000,588402660,8480,8480,8480,8480,0
20230914,101900,588402660,8480,8480,8480,8480,2
20230914,101800,588385700,8490,8490,8490,8490,6
20230914,101700,588334760,8490,8490,8490,8490,13
20230914,101600,588224390,8490,8490,8490,8490,0
20230914,101500,588224390,8490,8490,8490,8490,0
20230914,101400,588224390,8490,8430,8490,8430,1605
20230914,101300,574691460,8430,8450,8450,8430,542
20230914,101200,570113260,8450,8450,8450,8450,201
20230914,101100,568414810,8450,8460,8460,8450,236
20230914,101000,566419500,8460,8490,8500,8460,34
20230914,100900,566131430,8450,8470,8470,8450,1022
20230914,100800,557485310,8500,8500,8500,8500,0
20230914,100700,557485310,8500,8500,8500,8500,5
20230914,100600,557442810,8460,8460,8460,8460,1001
20230914,100500,548974350,8450,8450,8450,8450,119
20230914,100400,547968800,8450,8450,8450,8450,241
20230914,100300,545932350,8450,8450,8450,8450,1
20230914,100200,545923900,8500,8500,8500,8500,903
20230914,100100,538248400,8450,8450,8450,8450,1
20230914,100000,538239950,8500,8500,8500,8440,743
20230914,095900,531949730,8500,8500,8500,8500,20
20230914,095800,531779730,8500,8500,8500,8500,15
20230914,095700,531652230,8490,8440,8490,8430,1123
20230914,095600,522175620,8440,8500,8500,8440,265
20230914,095500,519938280,8450,8520,8520,8440,6464
20230914,095400,465359530,8480,8500,8500,8480,28
20230914,095300,465121570,8520,8510,8520,8510,85
20230914,095200,464398180,8530,8530,8530,8530,5
20230914,095100,464355530,8530,8530,8540,8530,225
20230914,095000,462436240,8530,8540,8540,8530,45
20230914,094900,462052330,8540,8540,8540,8540,0
20230914,094800,462052330,8540,8550,8550,8540,44
20230914,094700,461676560,8540,8540,8540,8540,1046
20230914,094600,452743720,8530,8480,8530,8480,5722
20230914,094500,404047760,8480,8480,8490,8480,357
20230914,094400,401018330,8460,8490,8490,8460,294
20230914,094300,398523670,8490,8490,8490,8490,5
20230914,094200,398481220,8500,8500,8500,8500,10
20230914,094100,398396220,8500,8500,8510,8500,167
20230914,094000,396976280,8500,8500,8500,8500,126
20230914,093900,395905280,8440,8510,8510,8440,7129
20230914,093800,335671810,8510,8510,8510,8480,95
20230914,093700,334863390,8520,8480,8520,8480,135
20230914,093600,333715390,8480,8520,8520,8480,17
20230914,093500,333570950,8480,8520,8520,8480,172
20230914,093400,332112190,8480,8520,8520,8480,355
20230914,093300,329100550,8520,8510,8520,8510,196
20230914,093200,327432530,8520,8520,8520,8520,189
20230914,093100,325822250,8520,8530,8530,8470,2070
20230914,093000,308243440,8530,8530,8530,8530,55
20230914,092900,307774290,8510,8520,8520,8510,435
20230914,092800,304069410,8520,8520,8520,8510,170
20230914,092700,302622110,8520,8530,8530,8520,2559
20230914,092600,280818290,8550,8570,8570,8470,4731
20230914,092500,240498680,8560,8560,8560,8550,710
20230914,092400,234424460,8560,8560,8570,8560,279
20230914,092300,232033610,8550,8490,8550,8490,5456
20230914,092200,185495480,8490,8490,8510,8480,247
20230914,092100,183399570,8490,8520,8520,8490,120
20230914,092000,182380520,8520,8490,8520,8490,971
20230914,091900,174136650,8490,8530,8530,8490,2064
20230914,091800,156593730,8520,8530,8530,8520,576
20230914,091700,151685200,8530,8540,8550,8520,313
20230914,091600,149013920,8550,8520,8570,8520,1311
20230914,091500,137805550,8520,8530,8530,8520,244
20230914,091400,135724280,8530,8530,8530,8530,132
20230914,091300,134598320,8510,8500,8510,8500,489
20230914,091200,130439830,8500,8510,8510,8500,554
20230914,091100,125727300,8560,8510,8560,8510,69
20230914,091000,125138700,8560,8500,8560,8500,495
20230914,090900,120919160,8520,8530,8540,8500,1633
20230914,090800,107029350,8530,8590,8590,8530,2619
20230914,090700,84648520,8590,8440,8650,8440,2848
20230914,090600,60339490,8430,8360,8430,8360,476
20230914,090500,56339250,8360,8350,8380,8350,919
20230914,090400,48661850,8350,8380,8380,8350,1772
20230914,090300,33836090,8380,8370,8380,8360,518
20230914,090200,29501060,8380,8400,8410,8380,1033
20230914,090100,20824160,8380,8390,8400,8380,945
20230914,090000,12893520,8390,8400,8410,8390,1125