KissMeData/005930/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,184300,1259864228900,72000,72000,72000,72000,4209282
20230915,184200,1259864228900,72000,72000,72000,72000,0
20230915,184100,1259864228900,72000,72000,72000,72000,0
20230915,184000,1259864228900,72000,72000,72000,72000,0
20230915,183900,1259864228900,72000,72000,72000,72000,0
20230915,183800,1259864228900,72000,72000,72000,72000,0
20230915,183700,1259864228900,72000,72000,72000,72000,0
20230915,183600,1259864228900,72000,72000,72000,72000,0
20230915,183500,1259864228900,72000,72000,72000,72000,0
20230915,183400,1259864228900,72000,72000,72000,72000,0
20230915,183300,1259864228900,72000,72000,72000,72000,0
20230915,183200,1259864228900,72000,72000,72000,72000,0
20230915,183100,1259864228900,72000,72000,72000,72000,0
20230915,183000,1259864228900,72000,72000,72000,72000,0
20230915,182900,1259864228900,72000,72000,72000,72000,0
20230915,182800,1259864228900,72000,72000,72000,72000,0
20230915,182700,1259864228900,72000,72000,72000,72000,0
20230915,182600,1259864228900,72000,72000,72000,72000,0
20230915,182500,1259864228900,72000,72000,72000,72000,0
20230915,182400,1259864228900,72000,72000,72000,72000,0
20230915,182300,1259864228900,72000,72000,72000,72000,0
20230915,182200,1259864228900,72000,72000,72000,72000,0
20230915,182100,1259864228900,72000,72000,72000,72000,0
20230915,182000,1259864228900,72000,72000,72000,72000,0
20230915,181900,1259864228900,72000,72000,72000,72000,0
20230915,181800,1259864228900,72000,72000,72000,72000,0
20230915,181700,1259864228900,72000,72000,72000,72000,0
20230915,181600,1259864228900,72000,72000,72000,72000,0
20230915,181500,1259864228900,72000,72000,72000,72000,0
20230915,181400,1259864228900,72000,72000,72000,72000,0
20230915,181300,1259864228900,72000,72000,72000,72000,4209282
20230915,181200,1259864228900,72000,72000,72000,72000,0
20230915,181100,1259864228900,72000,72000,72000,72000,0
20230915,181000,1259864228900,72000,72000,72000,72000,0
20230915,180900,1259864228900,72000,72000,72000,72000,0
20230915,180800,1259864228900,72000,72000,72000,72000,0
20230915,180700,1259864228900,72000,72000,72000,72000,0
20230915,180600,1259864228900,72000,72000,72000,72000,0
20230915,180500,1259864228900,72000,72000,72000,72000,0
20230915,180400,1259864228900,72000,72000,72000,72000,0
20230915,180300,1259864228900,72000,72000,72000,72000,0
20230915,180200,1259864228900,72000,72000,72000,72000,0
20230915,180100,1259864228900,72000,72000,72000,72000,0
20230915,180000,1259864228900,72000,72000,72000,72000,0
20230915,175900,1259864228900,72000,72000,72000,72000,0
20230915,175800,1259864228900,72000,72000,72000,72000,0
20230915,175700,1259864228900,72000,72000,72000,72000,0
20230915,175600,1259864228900,72000,72000,72000,72000,0
20230915,175500,1259864228900,72000,72000,72000,72000,0
20230915,175400,1259864228900,72000,72000,72000,72000,0
20230915,175300,1259864228900,72000,72000,72000,72000,0
20230915,175200,1259864228900,72000,72000,72000,72000,0
20230915,175100,1259864228900,72000,72000,72000,72000,0
20230915,175000,1259864228900,72000,72000,72000,72000,0
20230915,174900,1259864228900,72000,72000,72000,72000,0
20230915,174800,1259864228900,72000,72000,72000,72000,0
20230915,174700,1259864228900,72000,72000,72000,72000,0
20230915,174600,1259864228900,72000,72000,72000,72000,0
20230915,174500,1259864228900,72000,72000,72000,72000,0
20230915,174400,1259864228900,72000,72000,72000,72000,0
20230915,174300,1259864228900,72000,72000,72000,72000,4209282
20230915,174200,1259864228900,72000,72000,72000,72000,0
20230915,174100,1259864228900,72000,72000,72000,72000,0
20230915,174000,1259864228900,72000,72000,72000,72000,0
20230915,173900,1259864228900,72000,72000,72000,72000,0
20230915,173800,1259864228900,72000,72000,72000,72000,0
20230915,173700,1259864228900,72000,72000,72000,72000,0
20230915,173600,1259864228900,72000,72000,72000,72000,0
20230915,173500,1259864228900,72000,72000,72000,72000,0
20230915,173400,1259864228900,72000,72000,72000,72000,0
20230915,173300,1259864228900,72000,72000,72000,72000,0
20230915,173200,1259864228900,72000,72000,72000,72000,0
20230915,173100,1259864228900,72000,72000,72000,72000,0
20230915,173000,1259864228900,72000,72000,72000,72000,0
20230915,172900,1259864228900,72000,72000,72000,72000,0
20230915,172800,1259864228900,72000,72000,72000,72000,0
20230915,172700,1259864228900,72000,72000,72000,72000,0
20230915,172600,1259864228900,72000,72000,72000,72000,0
20230915,172500,1259864228900,72000,72000,72000,72000,0
20230915,172400,1259864228900,72000,72000,72000,72000,0
20230915,172300,1259864228900,72000,72000,72000,72000,0
20230915,172200,1259864228900,72000,72000,72000,72000,0
20230915,172100,1259864228900,72000,72000,72000,72000,0
20230915,172000,1259864228900,72000,72000,72000,72000,0
20230915,171900,1259864228900,72000,72000,72000,72000,0
20230915,171800,1259864228900,72000,72000,72000,72000,0
20230915,171700,1259864228900,72000,72000,72000,72000,0
20230915,171600,1259864228900,72000,72000,72000,72000,0
20230915,171500,1259864228900,72000,72000,72000,72000,0
20230915,171400,1259864228900,72000,72000,72000,72000,0
20230915,171300,1259864228900,72000,72000,72000,72000,4209282
20230915,171200,1259864228900,72000,72000,72000,72000,0
20230915,171100,1259864228900,72000,72000,72000,72000,0
20230915,171000,1259864228900,72000,72000,72000,72000,0
20230915,170900,1259864228900,72000,72000,72000,72000,0
20230915,170800,1259864228900,72000,72000,72000,72000,0
20230915,170700,1259864228900,72000,72000,72000,72000,0
20230915,170600,1259864228900,72000,72000,72000,72000,0
20230915,170500,1259864228900,72000,72000,72000,72000,0
20230915,170400,1259864228900,72000,72000,72000,72000,0
20230915,170300,1259864228900,72000,72000,72000,72000,0
20230915,170200,1259864228900,72000,72000,72000,72000,0
20230915,170100,1259864228900,72000,72000,72000,72000,0
20230915,170000,1259864228900,72000,72000,72000,72000,0
20230915,165900,1259864228900,72000,72000,72000,72000,0
20230915,165800,1259864228900,72000,72000,72000,72000,0
20230915,165700,1259864228900,72000,72000,72000,72000,0
20230915,165600,1259864228900,72000,72000,72000,72000,0
20230915,165500,1259864228900,72000,72000,72000,72000,0
20230915,165400,1259864228900,72000,72000,72000,72000,0
20230915,165300,1259864228900,72000,72000,72000,72000,0
20230915,165200,1259864228900,72000,72000,72000,72000,0
20230915,165100,1259864228900,72000,72000,72000,72000,0
20230915,165000,1259864228900,72000,72000,72000,72000,0
20230915,164900,1259864228900,72000,72000,72000,72000,0
20230915,164800,1259864228900,72000,72000,72000,72000,0
20230915,164700,1259864228900,72000,72000,72000,72000,0
20230915,164600,1259864228900,72000,72000,72000,72000,0
20230915,164500,1259864228900,72000,72000,72000,72000,0
20230915,164400,1259864228900,72000,72000,72000,72000,0
20230915,164300,1259864228900,72000,72000,72000,72000,4209282
20230915,164200,1259864228900,72000,72000,72000,72000,0
20230915,164100,1259864228900,72000,72000,72000,72000,0
20230915,164000,1259864228900,72000,72000,72000,72000,0
20230915,163900,1259864228900,72000,72000,72000,72000,0
20230915,163800,1259864228900,72000,72000,72000,72000,0
20230915,163700,1259864228900,72000,72000,72000,72000,0
20230915,163600,1259864228900,72000,72000,72000,72000,0
20230915,163500,1259864228900,72000,72000,72000,72000,0
20230915,163400,1259864228900,72000,72000,72000,72000,0
20230915,163300,1259864228900,72000,72000,72000,72000,0
20230915,163200,1259864228900,72000,72000,72000,72000,0
20230915,163100,1259864228900,72000,72000,72000,72000,0
20230915,163000,1259864228900,72000,72000,72000,72000,0
20230915,162900,1259864228900,72000,72000,72000,72000,0
20230915,162800,1259864228900,72000,72000,72000,72000,0
20230915,162700,1259864228900,72000,72000,72000,72000,0
20230915,162600,1259864228900,72000,72000,72000,72000,0
20230915,162500,1259864228900,72000,72000,72000,72000,0
20230915,162400,1259864228900,72000,72000,72000,72000,0
20230915,162300,1259864228900,72000,72000,72000,72000,0
20230915,162200,1259864228900,72000,72000,72000,72000,0
20230915,162100,1259864228900,72000,72000,72000,72000,0
20230915,162000,1259864228900,72000,72000,72000,72000,0
20230915,161900,1259864228900,72000,72000,72000,72000,0
20230915,161800,1259864228900,72000,72000,72000,72000,0
20230915,161700,1259864228900,72000,72000,72000,72000,0
20230915,161600,1259864228900,72000,72000,72000,72000,0
20230915,161500,1259864228900,72000,72000,72000,72000,0
20230915,161400,1259864228900,72000,72000,72000,72000,0
20230915,161300,1259864228900,72000,72000,72000,72000,4209282
20230915,161200,1259864228900,72000,72000,72000,72000,0
20230915,161100,1259864228900,72000,72000,72000,72000,0
20230915,161000,1259864228900,72000,72000,72000,72000,0
20230915,160900,1259864228900,72000,72000,72000,72000,0
20230915,160800,1259864228900,72000,72000,72000,72000,0
20230915,160700,1259864228900,72000,72000,72000,72000,0
20230915,160600,1259864228900,72000,72000,72000,72000,0
20230915,160500,1259864228900,72000,72000,72000,72000,0
20230915,160400,1259864228900,72000,72000,72000,72000,0
20230915,160300,1259864228900,72000,72000,72000,72000,0
20230915,160200,1259864228900,72000,72000,72000,72000,0
20230915,160100,1259864228900,72000,72000,72000,72000,0
20230915,160000,1259864228900,72000,72000,72000,72000,0
20230915,155900,1259864228900,72000,72000,72000,72000,0
20230915,155800,1259864228900,72000,72000,72000,72000,0
20230915,155700,1259864228900,72000,72000,72000,72000,0
20230915,155600,1259864228900,72000,72000,72000,72000,0
20230915,155500,1259864228900,72000,72000,72000,72000,0
20230915,155400,1259864228900,72000,72000,72000,72000,0
20230915,155300,1259864228900,72000,72000,72000,72000,0
20230915,155200,1259864228900,72000,72000,72000,72000,0
20230915,155100,1259864228900,72000,72000,72000,72000,0
20230915,155000,1259864228900,72000,72000,72000,72000,0
20230915,154900,1259864228900,72000,72000,72000,72000,0
20230915,154800,1259864228900,72000,72000,72000,72000,0
20230915,154700,1259864228900,72000,72000,72000,72000,0
20230915,154600,1259864228900,72000,72000,72000,72000,0
20230915,154500,1259864228900,72000,72000,72000,72000,0
20230915,154400,1259864228900,72000,72000,72000,72000,0
20230915,154300,1259864228900,72000,72000,72000,72000,4209282
20230915,154200,1259864228900,72000,72000,72000,72000,0
20230915,154100,1259864228900,72000,72000,72000,72000,0
20230915,154000,1259864228900,72000,72000,72000,72000,0
20230915,153900,1259864228900,72000,72000,72000,72000,0
20230915,153800,1259864228900,72000,72000,72000,72000,0
20230915,153700,1259864228900,72000,72000,72000,72000,0
20230915,153600,1259864228900,72000,72000,72000,72000,0
20230915,153500,1259864228900,72000,72000,72000,72000,0
20230915,153400,1259864228900,72000,72000,72000,72000,0
20230915,153300,1259864228900,72000,72000,72000,72000,0
20230915,153200,1259864228900,72000,72000,72000,72000,0
20230915,153100,1259864228900,72000,72000,72000,72000,0
20230915,153000,1259864228900,72000,72000,72000,72000,4209282
20230915,152900,956795924900,72100,72100,72100,72100,0
20230915,152800,956795924900,72100,72100,72100,72100,0
20230915,152700,956795924900,72100,72100,72100,72100,0
20230915,152600,956795924900,72100,72100,72100,72100,0
20230915,152500,956795924900,72100,72100,72100,72100,0
20230915,152400,956795924900,72100,72100,72100,72100,0
20230915,152300,956795924900,72100,72100,72100,72100,0
20230915,152200,956795924900,72100,72100,72100,72100,0
20230915,152100,956795924900,72100,72100,72100,72100,0
20230915,152000,956795924900,72100,72100,72100,72100,0
20230915,151900,956795924900,72100,72100,72200,72100,90644
20230915,151800,950254040700,72100,72100,72200,72100,24998
20230915,151700,948450881800,72100,72100,72200,72100,46470
20230915,151600,945097168000,72200,72100,72200,72100,66312
20230915,151500,940310720000,72100,72200,72200,72100,15469
20230915,151400,939194778000,72200,72100,72200,72100,31302
20230915,151300,936936191000,72100,72100,72200,72100,26192
20230915,151200,935047131500,72100,72100,72200,72100,12766
20230915,151100,934125981600,72100,72200,72300,72100,35645
20230915,151000,931552115400,72200,72300,72300,72200,98544
20230915,150900,924436615700,72200,72200,72300,72200,22195
20230915,150800,922833603200,72200,72200,72300,72200,14088
20230915,150700,921815999200,72200,72100,72300,72100,124146
20230915,150600,912852020100,72200,72100,72200,72100,56135
20230915,150500,908800884900,72200,72100,72200,72100,13338
20230915,150400,907838562800,72200,72200,72300,72100,40691
20230915,150300,904900253500,72200,72200,72300,72200,63972
20230915,150200,900280678000,72200,72200,72300,72200,360061
20230915,150100,874283458000,72200,72200,72300,72200,28446
20230915,150000,872228629700,72200,72300,72300,72200,38578
20230915,145900,869442258300,72200,72300,72300,72200,20322
20230915,145800,867973851500,72300,72200,72300,72200,28725
20230915,145700,865899224500,72200,72200,72300,72200,18174
20230915,145600,864586409900,72200,72300,72300,72200,29813
20230915,145500,862433010600,72200,72300,72300,72200,48011
20230915,145400,858965587600,72300,72300,72300,72200,16611
20230915,145300,857765365500,72200,72200,72300,72200,35029
20230915,145200,855235393500,72300,72300,72300,72200,20773
20230915,145100,853734465400,72200,72200,72300,72200,26823
20230915,145000,851796920400,72200,72300,72300,72200,27556
20230915,144900,849806790100,72200,72300,72300,72200,35255
20230915,144800,847259449100,72300,72300,72300,72200,26979
20230915,144700,845310906100,72300,72300,72300,72200,17864
20230915,144600,844020327100,72200,72300,72300,72200,25803
20230915,144500,842156721600,72300,72300,72300,72200,22017
20230915,144400,840566237500,72300,72300,72300,72200,25996
20230915,144300,838688598800,72300,72300,72300,72200,14774
20230915,144200,837621252200,72300,72300,72300,72200,36365
20230915,144100,834994532700,72300,72300,72300,72200,20721
20230915,144000,833497516900,72300,72200,72300,72200,16720
20230915,143900,832289899400,72200,72300,72300,72200,12018
20230915,143800,831421955900,72300,72300,72300,72200,15788
20230915,143700,830281728900,72300,72300,72300,72200,14061
20230915,143600,829265843400,72300,72300,72300,72200,16788
20230915,143500,828053205600,72300,72300,72300,72200,14091
20230915,143400,827035311100,72300,72200,72300,72200,9269
20230915,143300,826365583000,72200,72200,72300,72200,8273
20230915,143200,825767942000,72200,72300,72300,72200,14004
20230915,143100,824756515700,72200,72200,72300,72200,17481
20230915,143000,823493991900,72200,72200,72300,72200,28018
20230915,142900,821470695300,72200,72300,72300,72200,10342
20230915,142800,820723538100,72200,72200,72300,72200,19781
20230915,142700,819294417000,72200,72200,72300,72200,18906
20230915,142600,817928531000,72200,72200,72300,72200,8606
20230915,142500,817307022600,72200,72200,72300,72200,98209
20230915,142400,810215185400,72300,72200,72300,72200,14152
20230915,142300,809192788100,72200,72200,72300,72200,19058
20230915,142200,807815890600,72200,72300,72300,72200,20493
20230915,142100,806336031700,72200,72200,72300,72200,13274
20230915,142000,805377243300,72300,72200,72300,72200,50096
20230915,141900,801759772800,72300,72200,72300,72100,126878
20230915,141800,792598452700,72100,72100,72200,72100,8304
20230915,141700,791999338200,72100,72200,72300,72100,86148
20230915,141600,785780547400,72200,72200,72300,72100,133366
20230915,141500,776151337600,72200,72200,72300,72200,59709
20230915,141400,771839871300,72200,72200,72300,72200,17546
20230915,141300,770572738700,72200,72200,72300,72200,13976
20230915,141200,769563333400,72300,72200,72300,72200,8106
20230915,141100,768977800000,72200,72300,72300,72200,13925
20230915,141000,767972042300,72300,72200,72300,72200,11900
20230915,140900,767112395100,72200,72200,72300,72200,10184
20230915,140800,766376615200,72200,72200,72300,72200,6751
20230915,140700,765888928300,72300,72200,72300,72100,141905
20230915,140600,755643447400,72100,72100,72200,72100,7780
20230915,140500,755082095800,72100,72200,72200,72100,11273
20230915,140400,754269080700,72100,72200,72200,72100,6081
20230915,140300,753830314000,72100,72300,72300,72100,53150
20230915,140200,749992693700,72300,72100,72300,72100,62243
20230915,140100,745498488400,72100,72200,72300,72100,288486
20230915,140000,724670073000,72200,72200,72300,72200,27953
20230915,135900,722650905100,72200,72200,72300,72200,17244
20230915,135800,721405239800,72300,72200,72300,72200,24207
20230915,135700,719656799800,72200,72300,72300,72200,15870
20230915,135600,718510303100,72200,72200,72300,72200,18730
20230915,135500,717156810600,72300,72200,72300,72200,18136
20230915,135400,715846167500,72200,72300,72300,72200,26078
20230915,135300,713961364900,72300,72200,72300,72200,14290
20230915,135200,712928796400,72300,72200,72300,72200,13740
20230915,135100,711936338400,72300,72300,72300,72200,23777
20230915,135000,710218475800,72300,72200,72300,72200,26017
20230915,134900,708338779500,72200,72200,72300,72200,21090
20230915,134800,706814451700,72200,72200,72300,72200,9701
20230915,134700,706113428400,72300,72200,72300,72200,39071
20230915,134600,703289120800,72200,72200,72300,72200,9313
20230915,134500,702616343200,72200,72300,72300,72200,9564
20230915,134400,701925296200,72200,72200,72300,72200,18550
20230915,134300,700585566000,72300,72200,72300,72200,14809
20230915,134200,699515642500,72200,72200,72300,72200,12872
20230915,134100,698585767300,72300,72100,72300,72100,249843
20230915,134000,680547209900,72200,72100,72200,72100,18280
20230915,133900,679227818900,72100,72100,72200,72100,16642
20230915,133800,678026940700,72200,72100,72200,72100,11284
20230915,133700,677212639200,72100,72200,72200,72100,5926
20230915,133600,676785061900,72100,72200,72200,72100,5837
20230915,133500,676364076300,72200,72100,72200,72100,28156
20230915,133400,674331663300,72100,72100,72200,72100,5770
20230915,133300,673915418100,72100,72200,72200,72100,4723
20230915,133200,673574843900,72200,72200,72200,72100,12292
20230915,133100,672688530400,72100,72200,72200,72100,9656
20230915,133000,671991812100,72200,72100,72200,72100,8848
20230915,132900,671353331700,72200,72100,72200,72100,10992
20230915,132800,670560049400,72100,72100,72200,72100,8070
20230915,132700,669977786000,72100,72100,72200,72100,14145
20230915,132600,668957089800,72200,72100,72200,72100,8119
20230915,132500,668371371900,72200,72200,72200,72100,13667
20230915,132400,667385460700,72200,72100,72200,72100,6131
20230915,132300,666943186500,72200,72100,72200,72000,207394
20230915,132200,651988974100,72100,72200,72200,72100,15130
20230915,132100,650897042200,72200,72200,72200,72100,6631
20230915,132000,650418616900,72200,72000,72200,72000,234133
20230915,131900,633535539400,72000,72100,72100,72000,9904
20230915,131800,632821731100,72100,72000,72100,72000,10742
20230915,131700,632047605700,72100,72000,72100,72000,15266
20230915,131600,630947714700,72000,72000,72100,72000,12695
20230915,131500,630033100300,72000,72000,72100,72000,11975
20230915,131400,629170320700,72000,72100,72100,72000,35320
20230915,131300,626626422000,72100,72000,72100,72000,8072
20230915,131200,626044884400,72000,72100,72100,72000,5458
20230915,131100,625651545400,72100,72000,72100,72000,15375
20230915,131000,624543773500,72100,72000,72100,72000,11708
20230915,130900,623699994000,72000,72100,72100,72000,9428
20230915,130800,623020746000,72000,72100,72100,72000,8910
20230915,130700,622378753500,72000,72000,72100,72000,4276
20230915,130600,622070708800,72100,72000,72100,72000,10679
20230915,130500,621301661400,72000,72000,72100,72000,5697
20230915,130400,620891399300,72000,72000,72100,72000,3604
20230915,130300,620631832700,72100,72100,72100,72000,2837
20230915,130200,620427521200,72100,72100,72100,72000,11183
20230915,130100,619622138400,72000,72000,72100,72000,7222
20230915,130000,619101923900,72000,72100,72200,72000,358375
20230915,125900,593263129500,72200,72100,72200,72100,4050
20230915,125800,592971035300,72100,72100,72200,72100,4070
20230915,125700,592677554300,72100,72200,72300,72100,231019
20230915,125600,575997316500,72200,72300,72300,72200,9778
20230915,125500,575290938600,72200,72300,72300,72200,8271
20230915,125400,574693442100,72200,72200,72300,72200,11822
20230915,125300,573839620700,72200,72200,72300,72200,11691
20230915,125200,572995307500,72300,72300,72300,72200,10802
20230915,125100,572215065900,72300,72200,72300,72200,7024
20230915,125000,571707626300,72300,72200,72300,72200,18254
20230915,124900,570389183400,72200,72200,72300,72200,9022
20230915,124800,569737163200,72300,72200,72300,72200,6158
20230915,124700,569292193700,72300,72300,72300,72200,16413
20230915,124600,568106449500,72300,72300,72300,72200,9682
20230915,124500,567406924600,72300,72300,72300,72200,7585
20230915,124400,566858819000,72300,72200,72300,72200,6244
20230915,124300,566407557100,72200,72200,72300,72200,3947
20230915,124200,566122403700,72300,72300,72300,72200,8265
20230915,124100,565525408400,72300,72200,72300,72200,4653
20230915,124000,565189220400,72300,72200,72300,72200,5695
20230915,123900,564777822600,72300,72100,72300,72100,185845
20230915,123800,551359544000,72100,72100,72200,72100,3490
20230915,123700,551107891400,72100,72100,72200,72100,3260
20230915,123600,550872766700,72100,72100,72200,72100,21260
20230915,123500,549338393100,72100,72100,72200,72100,2498
20230915,123400,549158243500,72100,72100,72200,72100,4121
20230915,123300,548860968800,72100,72200,72200,72100,5871
20230915,123200,548437604400,72100,72100,72200,72100,3683
20230915,123100,548172017100,72100,72200,72200,72100,3378
20230915,123000,547928208100,72200,72300,72300,72100,150150
20230915,122900,537087059500,72200,72300,72300,72200,10487
20230915,122800,536329368200,72300,72200,72300,72200,14760
20230915,122700,535262938600,72300,72300,72300,72200,8063
20230915,122600,534680284800,72300,72300,72300,72200,13379
20230915,122500,533713399400,72300,72300,72300,72200,66797
20230915,122400,528884314800,72300,72200,72300,72200,9302
20230915,122300,528212145600,72200,72200,72300,72200,8181
20230915,122200,527621013100,72200,72300,72300,72200,8461
20230915,122100,527009635100,72200,72300,72300,72200,12707
20230915,122000,526091698400,72300,72200,72300,72200,8599
20230915,121900,525470344500,72200,72100,72300,72100,246112
20230915,121800,507700046100,72200,72100,72200,72100,28040
20230915,121700,505675844700,72200,72200,72200,72100,4579
20230915,121600,505345333300,72200,72100,72200,72100,6923
20230915,121500,504845735900,72200,72200,72200,72100,12307
20230915,121400,503957974300,72100,72100,72200,72100,15415
20230915,121300,502845191200,72100,72200,72200,72100,14296
20230915,121200,501813268800,72200,72100,72200,72100,84307
20230915,121100,495726452100,72100,72200,72200,72100,21296
20230915,121000,494189208900,72200,72100,72200,72100,7141
20230915,120900,493673871100,72200,72100,72200,72100,5709
20230915,120800,493261833200,72100,72100,72200,72100,3968
20230915,120700,492975649700,72100,72100,72200,72100,3500
20230915,120600,492723137800,72100,72100,72200,72100,2427
20230915,120500,492548085500,72100,72100,72200,72100,4989
20230915,120400,492188345700,72100,72100,72200,72100,94041
20230915,120300,485407863400,72100,72200,72200,72100,8587
20230915,120200,484788254100,72200,72100,72200,72100,7504
20230915,120100,484246768500,72100,72100,72200,72000,306215
20230915,120000,462166608100,72100,72100,72100,72000,6786
20230915,115900,461677520000,72100,72000,72100,72000,8680
20230915,115800,461052035200,72100,72000,72100,72000,6159
20230915,115700,460608182300,72100,72000,72100,72000,9583
20230915,115600,459917697100,72100,72000,72100,72000,4563
20230915,115500,459588946800,72100,72100,72100,72000,7521
20230915,115400,459047171600,72100,72000,72100,72000,6950
20230915,115300,458546394700,72100,72100,72100,72000,5311
20230915,115200,458163643800,72000,72100,72100,72000,9562
20230915,115100,457474702900,72100,72000,72100,72000,14307
20230915,115000,456443393000,72000,72000,72100,72000,9701
20230915,114900,455744391600,72000,72100,72100,72000,11530
20230915,114800,454913786100,72100,72100,72100,72000,6797
20230915,114700,454424016600,72000,72100,72100,72000,11307
20230915,114600,453609516900,72000,72000,72100,72000,6713
20230915,114500,453125803700,72100,72000,72100,72000,6442
20230915,114400,452661563700,72100,72000,72100,72000,10586
20230915,114300,451898833100,72000,72100,72100,72000,8504
20230915,114200,451286058300,72000,72100,72100,72000,8967
20230915,114100,450639942400,72100,72000,72100,72000,8950
20230915,114000,449995101700,72000,72000,72100,72000,8104
20230915,113900,449411133900,72000,72100,72100,72000,14567
20230915,113800,448361704900,72000,72000,72100,72000,11023
20230915,113700,447567318800,72000,72000,72100,72000,12150
20230915,113600,446691912500,72000,72000,72100,72000,15492
20230915,113500,445575737000,72100,72100,72100,72000,42758
20230915,113400,442496413300,72000,72000,72100,72000,8969
20230915,113300,441849967200,72000,72000,72100,72000,6513
20230915,113200,441380660400,72000,72000,72100,72000,8073
20230915,113100,440799023900,72100,72000,72100,72000,25020
20230915,113000,438995668000,72100,72100,72100,72000,5358
20230915,112900,438609456200,72100,72000,72100,72000,6617
20230915,112800,438132510600,72100,72100,72100,72000,12440
20230915,112700,437235964600,72100,72000,72100,72000,20605
20230915,112600,435750452500,72000,72000,72100,72000,5899
20230915,112500,435325287000,72100,72100,72100,72000,14342
20230915,112400,434291434900,72100,72000,72100,72000,23742
20230915,112300,432579986000,72000,72000,72100,72000,5081
20230915,112200,432213822400,72100,72000,72100,72000,11547
20230915,112100,431382027300,72100,72000,72100,71900,95447
20230915,112000,424509832900,72000,72000,72000,71900,6702
20230915,111900,424027441700,72000,72000,72000,71900,16570
20230915,111800,422834558900,72000,72000,72000,71900,28733
20230915,111700,420765864300,72000,72000,72000,71900,40602
20230915,111600,417842659400,72000,72000,72100,71900,252373
20230915,111500,399671658500,71900,71900,72000,71900,10897
20230915,111400,398887525900,72000,72000,72000,71900,15021
20230915,111300,397806396900,72000,72000,72000,71900,9230
20230915,111200,397142060000,72000,71900,72000,71900,10101
20230915,111100,396414963300,72000,71900,72000,71900,13098
20230915,111000,395472526700,71900,72000,72000,71900,16475
20230915,110900,394287298600,72000,71900,72000,71900,5782
20230915,110800,393871163900,71900,72000,72000,71900,7675
20230915,110700,393319005500,72000,71900,72000,71900,77429
20230915,110600,387744886800,71900,71900,72000,71900,5513
20230915,110500,387348253800,72000,72100,72100,71900,198521
20230915,110400,373055293000,72100,72000,72100,72000,14596
20230915,110300,372003552300,72000,72100,72100,72000,12787
20230915,110200,371082112900,72000,72100,72100,72000,13992
20230915,110100,370074023000,72100,72100,72100,72000,123577
20230915,110000,361175177000,72100,71900,72100,71900,631452
20230915,105900,315706499900,72000,72000,72000,71900,9693
20230915,105800,315008912500,72000,71900,72000,71900,8646
20230915,105700,314386663600,72000,72000,72000,71900,8933
20230915,105600,313743625100,72000,72000,72000,71900,11105
20230915,105500,312944356000,71900,71900,72000,71900,6867
20230915,105400,312450096400,72000,72000,72000,71900,14292
20230915,105300,311421639400,72000,71900,72000,71900,10935
20230915,105200,310634844500,72000,72000,72000,71900,15823
20230915,105100,309495982000,72000,71900,72000,71900,8863
20230915,105000,308858220100,71900,72000,72000,71900,7504
20230915,104900,308318220500,72000,71900,72000,71900,18755
20230915,104800,306968358600,72000,71900,72000,71900,8379
20230915,104700,306365343900,71900,71900,72000,71900,24532
20230915,104600,304599421500,71900,71900,72000,71900,10572
20230915,104500,303838898100,72000,71900,72000,71900,27457
20230915,104400,301864264800,71900,71900,72000,71900,12300
20230915,104300,300979394200,71900,71900,72000,71900,11298
20230915,104200,300166619000,72000,71900,72000,71900,9112
20230915,104100,299511119900,72000,71800,72000,71800,90136
20230915,104000,293030244800,71800,71900,71900,71800,3734
20230915,103900,292761860100,71900,71800,71900,71800,10664
20230915,103800,291995634300,71800,71800,71900,71800,18713
20230915,103700,290650304100,71900,71800,72000,71800,121179
20230915,103600,281937705700,71900,71800,71900,71800,14888
20230915,103500,280868314300,71800,71800,71900,71800,71588
20230915,103400,275728098100,71800,71900,71900,71800,6662
20230915,103300,275249541100,71900,71900,72000,71800,146022
20230915,103200,264751316500,71900,72000,72000,71900,15559
20230915,103100,263631966400,72000,71900,72000,71900,11310
20230915,103000,262817960800,71900,72000,72000,71900,13799
20230915,102900,261825030600,71900,72000,72000,71900,8784
20230915,102800,261192834400,72000,72000,72000,71900,8496
20230915,102700,260581570800,71900,71900,72000,71900,6664
20230915,102600,260102048000,72000,72000,72000,71900,10444
20230915,102500,259350510700,71900,72000,72000,71900,11472
20230915,102400,258525174300,71900,71900,72000,71900,9586
20230915,102300,257835543400,72000,71900,72000,71900,8911
20230915,102200,257194482800,72000,71900,72000,71900,7600
20230915,102100,256647673300,71900,72000,72000,71900,8479
20230915,102000,256037702000,71900,72000,72000,71900,69428
20230915,101900,251045550900,72000,71900,72000,71900,20478
20230915,101800,249572696300,71900,71900,72000,71900,17198
20230915,101700,248334857100,71900,71900,72000,71800,137999
20230915,101600,238411971900,72000,71900,72000,71800,178385
20230915,101500,225582375100,71900,71800,71900,71800,34319
20230915,101400,223114974700,71900,71900,71900,71800,9220
20230915,101300,222452355000,71800,71900,71900,71800,10203
20230915,101200,221719173400,71900,71900,71900,71800,8147
20230915,101100,221133509700,71900,71900,71900,71800,18477
20230915,101000,219805382300,71800,71900,71900,71800,18008
20230915,100900,218510953800,71900,71900,71900,71800,6850
20230915,100800,218018613500,71800,71800,71900,71800,7678
20230915,100700,217466784100,71900,71900,71900,71800,7267
20230915,100600,216944446000,71800,71800,71900,71700,82191
20230915,100500,211042894800,71800,71700,71800,71700,17140
20230915,100400,209812663900,71800,71800,71800,71700,6088
20230915,100300,209375774800,71800,71700,71800,71700,5819
20230915,100200,208958175500,71800,71800,71800,71700,6278
20230915,100100,208507637900,71800,71700,71800,71700,3833
20230915,100000,208232656100,71800,71800,71800,71700,11765
20230915,095900,207388795000,71800,71700,71800,71700,3324
20230915,095800,207150331400,71800,71700,71800,71700,5899
20230915,095700,206727223600,71800,71800,71900,71700,19732
20230915,095600,205310439100,71900,71800,71900,71800,14514
20230915,095500,204267804900,71800,71800,71900,71700,44366
20230915,095400,201082148500,71800,71900,71900,71700,148067
20230915,095300,190450652400,71800,71800,71900,71800,9940
20230915,095200,189736570400,71900,71800,71900,71800,12565
20230915,095100,188833874200,71800,71800,71900,71800,10865
20230915,095000,188052998800,71900,71800,71900,71800,10504
20230915,094900,187298396800,71900,71800,71900,71700,95555
20230915,094800,180437180600,71700,71800,71800,71700,9182
20230915,094700,179778285000,71800,71800,71800,71700,8146
20230915,094600,179193672100,71800,71800,71800,71700,8687
20230915,094500,178570147700,71800,71800,71800,71700,9794
20230915,094400,177867165400,71800,71800,71800,71700,18018
20230915,094300,176573766500,71800,71800,71800,71700,8443
20230915,094200,175967875500,71800,71700,71800,71700,10306
20230915,094100,175228547900,71700,71700,71800,71700,6817
20230915,094000,174739409500,71700,71700,71800,71700,8520
20230915,093900,174128084500,71800,71800,71800,71700,8753
20230915,093800,173499952200,71800,71700,71800,71700,8240
20230915,093700,172908427300,71700,71800,71800,71700,5814
20230915,093600,172491257400,71800,71800,71900,71700,82614
20230915,093500,166558971000,71800,71900,71900,71800,14054
20230915,093400,165548990300,71800,71800,71900,71700,39124
20230915,093300,162739794600,71800,71800,71800,71700,23688
20230915,093200,161040200200,71800,71700,71800,71700,53565
20230915,093100,157194286800,71800,71600,71800,71500,89836
20230915,093000,150757674500,71600,71600,71600,71500,13863
20230915,092900,149765318300,71500,71500,71600,71500,12025
20230915,092800,148904565200,71500,71600,71600,71500,10861
20230915,092700,148127620400,71600,71600,71600,71500,7744
20230915,092600,147573444900,71500,71600,71600,71500,17639
20230915,092500,146311953400,71600,71500,71600,71400,125726
20230915,092400,137317472500,71400,71500,71500,71400,8058
20230915,092300,136741719300,71500,71400,71500,71400,5371
20230915,092200,136357945600,71400,71500,71500,71400,4282
20230915,092100,136052021300,71500,71500,71500,71400,29117
20230915,092000,133970855000,71400,71500,71500,71400,7873
20230915,091900,133408602600,71500,71400,71500,71400,8240
20230915,091800,132819856200,71400,71600,71600,71400,84007
20230915,091700,126813627100,71500,71700,71700,71500,37148
20230915,091600,124154045700,71600,71600,71700,71500,42470
20230915,091500,121113471300,71500,71700,71700,71500,48251
20230915,091400,117660184500,71600,71700,71700,71500,169143
20230915,091300,105552574200,71600,71800,71800,71600,106776
20230915,091200,97896889000,71700,71900,71900,71700,78697
20230915,091100,92248671000,71800,71900,71900,71800,15361
20230915,091000,91145452900,71800,71800,71900,71700,34369
20230915,090900,88677625500,71800,71800,71800,71700,94758
20230915,090800,81874467200,71800,71800,71900,71700,125696
20230915,090700,72849464400,71800,71900,71900,71800,12365
20230915,090600,71961459600,71800,71900,72000,71800,95725
20230915,090500,65078849800,71800,71900,72000,71800,157947
20230915,090400,53727404100,71800,71900,72000,71800,116621
20230915,090300,45342812700,71800,71700,71900,71700,73418
20230915,090200,40071326000,71800,71700,71800,71700,31020
20230915,090100,37846737700,71800,71800,71800,71600,141604
20230915,090000,27691012500,71900,71700,71900,71700,385724