KissMeData/246720/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,202300,59575010800,9400,9400,9400,9400,47325
20230918,202200,59575010800,9400,9400,9400,9400,0
20230918,202100,59575010800,9400,9400,9400,9400,0
20230918,202000,59575010800,9400,9400,9400,9400,0
20230918,201900,59575010800,9400,9400,9400,9400,0
20230918,201800,59575010800,9400,9400,9400,9400,0
20230918,201700,59575010800,9400,9400,9400,9400,0
20230918,201600,59575010800,9400,9400,9400,9400,0
20230918,201500,59575010800,9400,9400,9400,9400,0
20230918,201400,59575010800,9400,9400,9400,9400,0
20230918,201300,59575010800,9400,9400,9400,9400,0
20230918,201200,59575010800,9400,9400,9400,9400,0
20230918,201100,59575010800,9400,9400,9400,9400,0
20230918,201000,59575010800,9400,9400,9400,9400,0
20230918,200900,59575010800,9400,9400,9400,9400,0
20230918,200800,59575010800,9400,9400,9400,9400,0
20230918,200700,59575010800,9400,9400,9400,9400,0
20230918,200600,59575010800,9400,9400,9400,9400,0
20230918,200500,59575010800,9400,9400,9400,9400,0
20230918,200400,59575010800,9400,9400,9400,9400,0
20230918,200300,59575010800,9400,9400,9400,9400,0
20230918,200200,59575010800,9400,9400,9400,9400,0
20230918,200100,59575010800,9400,9400,9400,9400,0
20230918,200000,59575010800,9400,9400,9400,9400,0
20230918,195900,59575010800,9400,9400,9400,9400,0
20230918,195800,59575010800,9400,9400,9400,9400,0
20230918,195700,59575010800,9400,9400,9400,9400,0
20230918,195600,59575010800,9400,9400,9400,9400,0
20230918,195500,59575010800,9400,9400,9400,9400,0
20230918,195400,59575010800,9400,9400,9400,9400,0
20230918,195300,59575010800,9400,9400,9400,9400,47325
20230918,195200,59575010800,9400,9400,9400,9400,0
20230918,195100,59575010800,9400,9400,9400,9400,0
20230918,195000,59575010800,9400,9400,9400,9400,0
20230918,194900,59575010800,9400,9400,9400,9400,0
20230918,194800,59575010800,9400,9400,9400,9400,0
20230918,194700,59575010800,9400,9400,9400,9400,0
20230918,194600,59575010800,9400,9400,9400,9400,0
20230918,194500,59575010800,9400,9400,9400,9400,0
20230918,194400,59575010800,9400,9400,9400,9400,0
20230918,194300,59575010800,9400,9400,9400,9400,0
20230918,194200,59575010800,9400,9400,9400,9400,0
20230918,194100,59575010800,9400,9400,9400,9400,0
20230918,194000,59575010800,9400,9400,9400,9400,0
20230918,193900,59575010800,9400,9400,9400,9400,0
20230918,193800,59575010800,9400,9400,9400,9400,0
20230918,193700,59575010800,9400,9400,9400,9400,0
20230918,193600,59575010800,9400,9400,9400,9400,0
20230918,193500,59575010800,9400,9400,9400,9400,0
20230918,193400,59575010800,9400,9400,9400,9400,0
20230918,193300,59575010800,9400,9400,9400,9400,0
20230918,193200,59575010800,9400,9400,9400,9400,0
20230918,193100,59575010800,9400,9400,9400,9400,0
20230918,193000,59575010800,9400,9400,9400,9400,0
20230918,192900,59575010800,9400,9400,9400,9400,0
20230918,192800,59575010800,9400,9400,9400,9400,0
20230918,192700,59575010800,9400,9400,9400,9400,0
20230918,192600,59575010800,9400,9400,9400,9400,0
20230918,192500,59575010800,9400,9400,9400,9400,0
20230918,192400,59575010800,9400,9400,9400,9400,0
20230918,192300,59575010800,9400,9400,9400,9400,47325
20230918,192200,59575010800,9400,9400,9400,9400,0
20230918,192100,59575010800,9400,9400,9400,9400,0
20230918,192000,59575010800,9400,9400,9400,9400,0
20230918,191900,59575010800,9400,9400,9400,9400,0
20230918,191800,59575010800,9400,9400,9400,9400,0
20230918,191700,59575010800,9400,9400,9400,9400,0
20230918,191600,59575010800,9400,9400,9400,9400,0
20230918,191500,59575010800,9400,9400,9400,9400,0
20230918,191400,59575010800,9400,9400,9400,9400,0
20230918,191300,59575010800,9400,9400,9400,9400,0
20230918,191200,59575010800,9400,9400,9400,9400,0
20230918,191100,59575010800,9400,9400,9400,9400,0
20230918,191000,59575010800,9400,9400,9400,9400,0
20230918,190900,59575010800,9400,9400,9400,9400,0
20230918,190800,59575010800,9400,9400,9400,9400,0
20230918,190700,59575010800,9400,9400,9400,9400,0
20230918,190600,59575010800,9400,9400,9400,9400,0
20230918,190500,59575010800,9400,9400,9400,9400,0
20230918,190400,59575010800,9400,9400,9400,9400,0
20230918,190300,59575010800,9400,9400,9400,9400,0
20230918,190200,59575010800,9400,9400,9400,9400,0
20230918,190100,59575010800,9400,9400,9400,9400,0
20230918,190000,59575010800,9400,9400,9400,9400,0
20230918,185900,59575010800,9400,9400,9400,9400,0
20230918,185800,59575010800,9400,9400,9400,9400,0
20230918,185700,59575010800,9400,9400,9400,9400,0
20230918,185600,59575010800,9400,9400,9400,9400,0
20230918,185500,59575010800,9400,9400,9400,9400,0
20230918,185400,59575010800,9400,9400,9400,9400,0
20230918,185300,59575010800,9400,9400,9400,9400,47325
20230918,185200,59575010800,9400,9400,9400,9400,0
20230918,185100,59575010800,9400,9400,9400,9400,0
20230918,185000,59575010800,9400,9400,9400,9400,0
20230918,184900,59575010800,9400,9400,9400,9400,0
20230918,184800,59575010800,9400,9400,9400,9400,0
20230918,184700,59575010800,9400,9400,9400,9400,0
20230918,184600,59575010800,9400,9400,9400,9400,0
20230918,184500,59575010800,9400,9400,9400,9400,0
20230918,184400,59575010800,9400,9400,9400,9400,0
20230918,184300,59575010800,9400,9400,9400,9400,0
20230918,184200,59575010800,9400,9400,9400,9400,0
20230918,184100,59575010800,9400,9400,9400,9400,0
20230918,184000,59575010800,9400,9400,9400,9400,0
20230918,183900,59575010800,9400,9400,9400,9400,0
20230918,183800,59575010800,9400,9400,9400,9400,0
20230918,183700,59575010800,9400,9400,9400,9400,0
20230918,183600,59575010800,9400,9400,9400,9400,0
20230918,183500,59575010800,9400,9400,9400,9400,0
20230918,183400,59575010800,9400,9400,9400,9400,0
20230918,183300,59575010800,9400,9400,9400,9400,0
20230918,183200,59575010800,9400,9400,9400,9400,0
20230918,183100,59575010800,9400,9400,9400,9400,0
20230918,183000,59575010800,9400,9400,9400,9400,0
20230918,182900,59575010800,9400,9400,9400,9400,0
20230918,182800,59575010800,9400,9400,9400,9400,0
20230918,182700,59575010800,9400,9400,9400,9400,0
20230918,182600,59575010800,9400,9400,9400,9400,0
20230918,182500,59575010800,9400,9400,9400,9400,0
20230918,182400,59575010800,9400,9400,9400,9400,0
20230918,182300,59575010800,9400,9400,9400,9400,47325
20230918,182200,59575010800,9400,9400,9400,9400,0
20230918,182100,59575010800,9400,9400,9400,9400,0
20230918,182000,59575010800,9400,9400,9400,9400,0
20230918,181900,59575010800,9400,9400,9400,9400,0
20230918,181800,59575010800,9400,9400,9400,9400,0
20230918,181700,59575010800,9400,9400,9400,9400,0
20230918,181600,59575010800,9400,9400,9400,9400,0
20230918,181500,59575010800,9400,9400,9400,9400,0
20230918,181400,59575010800,9400,9400,9400,9400,0
20230918,181300,59575010800,9400,9400,9400,9400,0
20230918,181200,59575010800,9400,9400,9400,9400,0
20230918,181100,59575010800,9400,9400,9400,9400,0
20230918,181000,59575010800,9400,9400,9400,9400,0
20230918,180900,59575010800,9400,9400,9400,9400,0
20230918,180800,59575010800,9400,9400,9400,9400,0
20230918,180700,59575010800,9400,9400,9400,9400,0
20230918,180600,59575010800,9400,9400,9400,9400,0
20230918,180500,59575010800,9400,9400,9400,9400,0
20230918,180400,59575010800,9400,9400,9400,9400,0
20230918,180300,59575010800,9400,9400,9400,9400,0
20230918,180200,59575010800,9400,9400,9400,9400,0
20230918,180100,59575010800,9400,9400,9400,9400,0
20230918,180000,59575010800,9400,9400,9400,9400,0
20230918,175900,59575010800,9400,9400,9400,9400,0
20230918,175800,59575010800,9400,9400,9400,9400,0
20230918,175700,59575010800,9400,9400,9400,9400,0
20230918,175600,59575010800,9400,9400,9400,9400,0
20230918,175500,59575010800,9400,9400,9400,9400,0
20230918,175400,59575010800,9400,9400,9400,9400,0
20230918,175300,59575010800,9400,9400,9400,9400,47325
20230918,175200,59575010800,9400,9400,9400,9400,0
20230918,175100,59575010800,9400,9400,9400,9400,0
20230918,175000,59575010800,9400,9400,9400,9400,0
20230918,174900,59575010800,9400,9400,9400,9400,0
20230918,174800,59575010800,9400,9400,9400,9400,0
20230918,174700,59575010800,9400,9400,9400,9400,0
20230918,174600,59575010800,9400,9400,9400,9400,0
20230918,174500,59575010800,9400,9400,9400,9400,0
20230918,174400,59575010800,9400,9400,9400,9400,0
20230918,174300,59575010800,9400,9400,9400,9400,0
20230918,174200,59575010800,9400,9400,9400,9400,0
20230918,174100,59575010800,9400,9400,9400,9400,0
20230918,174000,59575010800,9400,9400,9400,9400,0
20230918,173900,59575010800,9400,9400,9400,9400,0
20230918,173800,59575010800,9400,9400,9400,9400,0
20230918,173700,59575010800,9400,9400,9400,9400,0
20230918,173600,59575010800,9400,9400,9400,9400,0
20230918,173500,59575010800,9400,9400,9400,9400,0
20230918,173400,59575010800,9400,9400,9400,9400,0
20230918,173300,59575010800,9400,9400,9400,9400,0
20230918,173200,59575010800,9400,9400,9400,9400,0
20230918,173100,59575010800,9400,9400,9400,9400,0
20230918,173000,59575010800,9400,9400,9400,9400,0
20230918,172900,59575010800,9400,9400,9400,9400,0
20230918,172800,59575010800,9400,9400,9400,9400,0
20230918,172700,59575010800,9400,9400,9400,9400,0
20230918,172600,59575010800,9400,9400,9400,9400,0
20230918,172500,59575010800,9400,9400,9400,9400,0
20230918,172400,59575010800,9400,9400,9400,9400,0
20230918,172300,59575010800,9400,9400,9400,9400,47325
20230918,172200,59575010800,9400,9400,9400,9400,0
20230918,172100,59575010800,9400,9400,9400,9400,0
20230918,172000,59575010800,9400,9400,9400,9400,0
20230918,171900,59575010800,9400,9400,9400,9400,0
20230918,171800,59575010800,9400,9400,9400,9400,0
20230918,171700,59575010800,9400,9400,9400,9400,0
20230918,171600,59575010800,9400,9400,9400,9400,0
20230918,171500,59575010800,9400,9400,9400,9400,0
20230918,171400,59575010800,9400,9400,9400,9400,0
20230918,171300,59575010800,9400,9400,9400,9400,0
20230918,171200,59575010800,9400,9400,9400,9400,0
20230918,171100,59575010800,9400,9400,9400,9400,0
20230918,171000,59575010800,9400,9400,9400,9400,0
20230918,170900,59575010800,9400,9400,9400,9400,0
20230918,170800,59575010800,9400,9400,9400,9400,0
20230918,170700,59575010800,9400,9400,9400,9400,0
20230918,170600,59575010800,9400,9400,9400,9400,0
20230918,170500,59575010800,9400,9400,9400,9400,0
20230918,170400,59575010800,9400,9400,9400,9400,0
20230918,170300,59575010800,9400,9400,9400,9400,0
20230918,170200,59575010800,9400,9400,9400,9400,0
20230918,170100,59575010800,9400,9400,9400,9400,0
20230918,170000,59575010800,9400,9400,9400,9400,0
20230918,165900,59575010800,9400,9400,9400,9400,0
20230918,165800,59575010800,9400,9400,9400,9400,0
20230918,165700,59575010800,9400,9400,9400,9400,0
20230918,165600,59575010800,9400,9400,9400,9400,0
20230918,165500,59575010800,9400,9400,9400,9400,0
20230918,165400,59575010800,9400,9400,9400,9400,0
20230918,165300,59575010800,9400,9400,9400,9400,47325
20230918,165200,59575010800,9400,9400,9400,9400,0
20230918,165100,59575010800,9400,9400,9400,9400,0
20230918,165000,59575010800,9400,9400,9400,9400,0
20230918,164900,59575010800,9400,9400,9400,9400,0
20230918,164800,59575010800,9400,9400,9400,9400,0
20230918,164700,59575010800,9400,9400,9400,9400,0
20230918,164600,59575010800,9400,9400,9400,9400,0
20230918,164500,59575010800,9400,9400,9400,9400,0
20230918,164400,59575010800,9400,9400,9400,9400,0
20230918,164300,59575010800,9400,9400,9400,9400,0
20230918,164200,59575010800,9400,9400,9400,9400,0
20230918,164100,59575010800,9400,9400,9400,9400,0
20230918,164000,59575010800,9400,9400,9400,9400,0
20230918,163900,59575010800,9400,9400,9400,9400,0
20230918,163800,59575010800,9400,9400,9400,9400,0
20230918,163700,59575010800,9400,9400,9400,9400,0
20230918,163600,59575010800,9400,9400,9400,9400,0
20230918,163500,59575010800,9400,9400,9400,9400,0
20230918,163400,59575010800,9400,9400,9400,9400,0
20230918,163300,59575010800,9400,9400,9400,9400,0
20230918,163200,59575010800,9400,9400,9400,9400,0
20230918,163100,59575010800,9400,9400,9400,9400,0
20230918,163000,59575010800,9400,9400,9400,9400,0
20230918,162900,59575010800,9400,9400,9400,9400,0
20230918,162800,59575010800,9400,9400,9400,9400,0
20230918,162700,59575010800,9400,9400,9400,9400,0
20230918,162600,59575010800,9400,9400,9400,9400,0
20230918,162500,59575010800,9400,9400,9400,9400,0
20230918,162400,59575010800,9400,9400,9400,9400,0
20230918,162300,59575010800,9400,9400,9400,9400,47325
20230918,162200,59575010800,9400,9400,9400,9400,0
20230918,162100,59575010800,9400,9400,9400,9400,0
20230918,162000,59575010800,9400,9400,9400,9400,0
20230918,161900,59575010800,9400,9400,9400,9400,0
20230918,161800,59575010800,9400,9400,9400,9400,0
20230918,161700,59575010800,9400,9400,9400,9400,0
20230918,161600,59575010800,9400,9400,9400,9400,0
20230918,161500,59575010800,9400,9400,9400,9400,0
20230918,161400,59575010800,9400,9400,9400,9400,0
20230918,161300,59575010800,9400,9400,9400,9400,0
20230918,161200,59575010800,9400,9400,9400,9400,0
20230918,161100,59575010800,9400,9400,9400,9400,0
20230918,161000,59575010800,9400,9400,9400,9400,0
20230918,160900,59575010800,9400,9400,9400,9400,0
20230918,160800,59575010800,9400,9400,9400,9400,0
20230918,160700,59575010800,9400,9400,9400,9400,0
20230918,160600,59575010800,9400,9400,9400,9400,0
20230918,160500,59575010800,9400,9400,9400,9400,0
20230918,160400,59575010800,9400,9400,9400,9400,0
20230918,160300,59575010800,9400,9400,9400,9400,0
20230918,160200,59575010800,9400,9400,9400,9400,0
20230918,160100,59575010800,9400,9400,9400,9400,0
20230918,160000,59575010800,9400,9400,9400,9400,0
20230918,155900,59575010800,9400,9400,9400,9400,0
20230918,155800,59575010800,9400,9400,9400,9400,0
20230918,155700,59575010800,9400,9400,9400,9400,0
20230918,155600,59575010800,9400,9400,9400,9400,0
20230918,155500,59575010800,9400,9400,9400,9400,0
20230918,155400,59575010800,9400,9400,9400,9400,0
20230918,155300,59575010800,9400,9400,9400,9400,47325
20230918,155200,59575010800,9400,9400,9400,9400,0
20230918,155100,59575010800,9400,9400,9400,9400,0
20230918,155000,59575010800,9400,9400,9400,9400,0
20230918,154900,59575010800,9400,9400,9400,9400,0
20230918,154800,59575010800,9400,9400,9400,9400,0
20230918,154700,59575010800,9400,9400,9400,9400,0
20230918,154600,59575010800,9400,9400,9400,9400,0
20230918,154500,59575010800,9400,9400,9400,9400,0
20230918,154400,59575010800,9400,9400,9400,9400,0
20230918,154300,59575010800,9400,9400,9400,9400,0
20230918,154200,59575010800,9400,9400,9400,9400,0
20230918,154100,59575010800,9400,9400,9400,9400,0
20230918,154000,59575010800,9400,9400,9400,9400,0
20230918,153900,59575010800,9400,9400,9400,9400,0
20230918,153800,59575010800,9400,9400,9400,9400,0
20230918,153700,59575010800,9400,9400,9400,9400,0
20230918,153600,59575010800,9400,9400,9400,9400,0
20230918,153500,59575010800,9400,9400,9400,9400,0
20230918,153400,59575010800,9400,9400,9400,9400,0
20230918,153300,59575010800,9400,9400,9400,9400,0
20230918,153200,59575010800,9400,9400,9400,9400,0
20230918,153100,59575010800,9400,9400,9400,9400,0
20230918,153000,59575010800,9400,9400,9400,9400,47325
20230918,152900,59130155800,9170,9170,9170,9170,0
20230918,152800,59130155800,9170,9170,9170,9170,0
20230918,152700,59130155800,9170,9170,9170,9170,0
20230918,152600,59130155800,9170,9170,9170,9170,0
20230918,152500,59130155800,9170,9170,9170,9170,0
20230918,152400,59130155800,9170,9170,9170,9170,0
20230918,152300,59130155800,9170,9170,9170,9170,0
20230918,152200,59130155800,9170,9170,9170,9170,0
20230918,152100,59130155800,9170,9170,9170,9170,0
20230918,152000,59130155800,9170,9170,9170,9170,0
20230918,151900,59130155800,9170,9250,9270,9150,19607
20230918,151800,58949093070,9250,9310,9310,9220,13501
20230918,151700,58823994710,9320,9280,9340,9230,11880
20230918,151600,58713603200,9280,9130,9280,9110,12883
20230918,151500,58594918240,9130,9140,9160,9000,32655
20230918,151400,58298283590,9140,9290,9300,9140,12080
20230918,151300,58186903420,9290,9330,9370,9240,8133
20230918,151200,58111280870,9330,9350,9380,9210,15967
20230918,151100,57962756200,9350,9180,9360,9160,22377
20230918,151000,57755688140,9180,9360,9390,9050,58206
20230918,150900,57217292640,9340,9340,9340,9340,0
20230918,150800,57217292640,9340,9380,9440,9340,17120
20230918,150700,57057020790,9380,9630,9650,9380,32864
20230918,150600,56743964930,9630,9470,9640,9420,23383
20230918,150500,56521488470,9440,9720,9740,9440,41935
20230918,150400,56119749300,9730,9700,9770,9690,11616
20230918,150300,56006833670,9700,9840,9880,9690,25087
20230918,150200,55761068290,9870,9840,9870,9760,14336
20230918,150100,55620224450,9840,9850,9870,9670,47131
20230918,150000,55159777200,9850,10000,10070,9850,46202
20230918,145900,54698648180,9990,10180,10200,9630,91498
20230918,145800,53790380520,10180,10370,10400,10010,63965
20230918,145700,53135768230,10360,10360,10360,10360,0
20230918,145600,53135768230,10360,10370,10370,10360,1778
20230918,145500,53117347080,10390,10850,10850,10360,76198
20230918,145400,52309084060,10840,10820,10850,10800,1451
20230918,145300,52293366530,10800,10810,10810,10790,2686
20230918,145200,52264362700,10840,10770,10900,10770,5137
20230918,145100,52208706970,10780,10720,10780,10710,11001
20230918,145000,52090748640,10720,10740,10750,10710,8748
20230918,144900,51996881020,10750,10740,10760,10730,5502
20230918,144800,51937753670,10750,10750,10760,10730,4783
20230918,144700,51886352900,10760,10820,10820,10690,39179
20230918,144600,51465014290,10810,10840,10870,10810,17270
20230918,144500,51278073690,10840,10900,10920,10840,7542
20230918,144400,51196134610,10900,10970,10970,10850,30112
20230918,144300,50868210840,10960,11000,11000,10960,3741
20230918,144200,50827121880,10970,10960,11000,10960,3714
20230918,144100,50786309200,10980,10990,11010,10960,6443
20230918,144000,50715517790,11010,10920,11010,10900,9096
20230918,143900,50615937300,10920,10920,10920,10840,12263
20230918,143800,50482718710,10920,10950,10990,10900,4288
20230918,143700,50435870760,10970,10970,10970,10860,15720
20230918,143600,50264336650,10970,11000,11030,10950,8012
20230918,143500,50176375160,11000,11040,11040,10910,8372
20230918,143400,50084393770,11050,11040,11080,11010,3976
20230918,143300,50040539290,11030,11140,11140,11030,5482
20230918,143200,49979744270,11120,11070,11150,11070,3991
20230918,143100,49935396270,11070,11120,11120,11050,11006
20230918,143000,49813465990,11120,11160,11180,11110,9033
20230918,142900,49712672540,11160,11110,11190,11080,21671
20230918,142800,49471524180,11110,10910,11110,10860,15119
20230918,142700,49305465910,10880,11100,11100,10810,57321
20230918,142600,48679708180,11100,11210,11240,10960,52685
20230918,142500,48093734370,11220,11440,11490,11210,28643
20230918,142400,47767249010,11440,11460,11520,11430,23915
20230918,142300,47492894290,11450,11490,11560,11450,44919
20230918,142200,46976153890,11490,11580,11600,11400,99825
20230918,142100,45824139670,11580,11390,11630,11240,86556
20230918,142000,44827580810,11390,11100,11640,10930,105707
20230918,141900,43629904750,11100,11180,11190,11100,5861
20230918,141800,43564545400,11190,11180,11190,11140,2663
20230918,141700,43534830130,11190,11140,11190,11120,4864
20230918,141600,43480619930,11140,11160,11200,11140,5553
20230918,141500,43418567300,11160,11110,11230,11110,8460
20230918,141400,43324072140,11120,11100,11150,11070,15919
20230918,141300,43147343890,11110,11180,11240,11100,16113
20230918,141200,42967682960,11200,11290,11290,11180,17026
20230918,141100,42776449440,11290,11480,11480,11210,37103
20230918,141000,42355038570,11480,11500,11500,11460,7832
20230918,140900,42265151320,11500,11500,11510,11490,3161
20230918,140800,42228806700,11510,11520,11530,11470,1147
20230918,140700,42215596080,11530,11460,11530,11450,2316
20230918,140600,42189029410,11470,11490,11500,11440,5167
20230918,140500,42129801300,11480,11500,11570,11480,1857
20230918,140400,42108423030,11570,11610,11610,11510,5730
20230918,140300,42042095780,11600,11540,11600,11500,7951
20230918,140200,41950033110,11550,11460,11580,11450,11684
20230918,140100,41815500160,11460,11490,11490,11450,1178
20230918,140000,41802000250,11470,11470,11520,11450,2219
20230918,135900,41776520340,11480,11470,11500,11450,2426
20230918,135800,41748635280,11480,11440,11500,11430,2369
20230918,135700,41721527080,11420,11450,11500,11420,8322
20230918,135600,41626231030,11440,11500,11510,11440,4739
20230918,135500,41571836500,11500,11470,11510,11420,9844
20230918,135400,41459080380,11470,11530,11540,11470,10453
20230918,135300,41338850870,11540,11580,11610,11540,3694
20230918,135200,41296120230,11600,11610,11630,11570,6304
20230918,135100,41223000200,11610,11570,11620,11560,9548
20230918,135000,41112292880,11560,11500,11590,11500,13686
20230918,134900,40954211310,11500,11470,11530,11450,5862
20230918,134800,40886934410,11470,11510,11520,11450,6761
20230918,134700,40809359370,11520,11550,11550,11480,5492
20230918,134600,40746133720,11510,11480,11570,11470,5179
20230918,134500,40686565160,11480,11580,11590,11460,7079
20230918,134400,40604930190,11580,11610,11630,11570,6044
20230918,134300,40534886670,11610,11570,11640,11550,14848
20230918,134200,40362662680,11570,11410,11580,11410,12004
20230918,134100,40224748600,11420,11450,11470,11410,14158
20230918,134000,40062879410,11440,11510,11520,11420,12994
20230918,133900,39914042140,11510,11600,11620,11510,8679
20230918,133800,39813617190,11600,11640,11660,11560,11948
20230918,133700,39674800100,11640,11570,11640,11560,17033
20230918,133600,39477112420,11560,11500,11570,11410,27562
20230918,133500,39160245020,11500,11700,11700,11500,30320
20230918,133400,38808431670,11700,11710,11730,11650,23295
20230918,133300,38536085370,11710,11760,11780,11690,20672
20230918,133200,38293777200,11730,11780,11900,11720,86261
20230918,133100,37271708100,11790,11750,11830,11660,40544
20230918,133000,36795089110,11750,11840,11860,11700,52133
20230918,132900,36180827390,11850,11600,11860,11580,150417
20230918,132800,34409144420,11600,11380,11600,11380,24954
20230918,132700,34121574240,11380,11410,11430,11380,11993
20230918,132600,33984740990,11400,11420,11480,11390,10965
20230918,132500,33859506390,11430,11410,11490,11390,9031
20230918,132400,33756217780,11410,11390,11490,11220,31770
20230918,132300,33395169460,11380,11450,11480,11380,24531
20230918,132200,33114859240,11450,11470,11550,11430,10389
20230918,132100,32995566060,11460,11550,11560,11430,19900
20230918,132000,32766842380,11560,11570,11620,11470,25723
20230918,131900,32470275800,11580,11570,11650,11530,25913
20230918,131800,32169913820,11570,11650,11650,11520,41054
20230918,131700,31694278740,11640,11650,11790,11500,91573
20230918,131600,30625520720,11650,11340,11800,11270,128578
20230918,131500,29140266910,11300,11190,11350,11170,18404
20230918,131400,28932908260,11190,11150,11240,11090,15914
20230918,131300,28754944830,11150,11100,11150,11070,4271
20230918,131200,28707406090,11140,11020,11140,11020,7723
20230918,131100,28621789340,11010,11000,11010,10960,3042
20230918,131000,28588333360,10960,11000,11000,10960,352
20230918,130900,28584472340,11010,10980,11010,10960,927
20230918,130800,28574288140,10960,10960,10990,10950,867
20230918,130700,28564787010,10940,10920,10950,10920,1266
20230918,130600,28550942280,10960,10900,10960,10900,2798
20230918,130500,28520435360,10900,10980,11000,10900,10369
20230918,130400,28407065570,10980,11010,11030,10980,2544
20230918,130300,28379112320,11000,11030,11030,11000,920
20230918,130200,28368992200,11030,11040,11040,11000,1606
20230918,130100,28351313760,11030,11020,11040,11010,514
20230918,130000,28345652530,11040,11030,11040,11010,508
20230918,125900,28340049740,11030,11030,11030,11010,1522
20230918,125800,28323284500,11030,11020,11040,11020,741
20230918,125700,28315114800,11020,11100,11130,11020,3731
20230918,125600,28273881740,11070,11030,11100,11010,2739
20230918,125500,28243574580,11030,11010,11030,10980,1505
20230918,125400,28227022690,10980,10980,11020,10970,2162
20230918,125300,28203276910,10980,11050,11050,10980,1962
20230918,125200,28181702110,11010,11030,11050,11010,1336
20230918,125100,28166957240,11020,10990,11070,10980,4272
20230918,125000,28119946790,10990,11030,11030,10990,4695
20230918,124900,28068273830,11040,11060,11070,11020,2832
20230918,124800,28037010820,11050,11100,11110,11010,9329
20230918,124700,27933866570,11110,11140,11140,11100,3411
20230918,124600,27895964260,11130,11100,11130,11080,3599
20230918,124500,27856004380,11080,11190,11190,11060,10793
20230918,124400,27736011470,11190,11180,11200,11120,9412
20230918,124300,27630831290,11180,11230,11260,11120,11849
20230918,124200,27498334590,11290,11270,11380,11200,12297
20230918,124100,27359491420,11260,11330,11340,11210,10247
20230918,124000,27244212680,11320,11340,11380,11260,18996
20230918,123900,27029368390,11340,11450,11470,11270,32720
20230918,123800,26657270980,11460,11450,11470,11290,28726
20230918,123700,26330114250,11430,11140,11460,11140,63000
20230918,123600,25617815330,11140,11110,11180,11040,13460
20230918,123500,25467843650,11110,11010,11120,10980,9440
20230918,123400,25363403780,11010,10990,11020,10970,2752
20230918,123300,25333160720,10980,10970,10980,10950,710
20230918,123200,25325375450,10980,10950,10990,10950,150
20230918,123100,25323732880,10950,10990,11000,10950,254
20230918,123000,25320946800,11000,11010,11030,10960,1930
20230918,122900,25299694760,11010,11040,11040,10950,2062
20230918,122800,25277020160,11050,10960,11050,10960,6077
20230918,122700,25210105370,10960,10950,10960,10930,773
20230918,122600,25201641430,10960,10940,10960,10930,1114
20230918,122500,25189443930,10920,10940,10940,10920,210
20230918,122400,25187148700,10940,10940,10940,10940,505
20230918,122300,25181624000,10940,10960,10960,10940,241
20230918,122200,25178983890,10950,10960,10960,10950,564
20230918,122100,25172804310,10960,10890,10970,10890,784
20230918,122000,25164218390,10890,10900,10920,10890,3541
20230918,121900,25125631050,10900,10940,10940,10900,2210
20230918,121800,25101512990,10950,10990,10990,10950,1393
20230918,121700,25086232200,10990,10970,10990,10970,920
20230918,121600,25076138140,10960,10970,10980,10910,3089
20230918,121500,25042349430,10970,10970,10980,10970,706
20230918,121400,25034604440,10970,11010,11010,10970,935
20230918,121300,25024330460,11020,11010,11030,10970,2410
20230918,121200,24997783960,11000,10920,11000,10920,1574
20230918,121100,24980541910,10920,10980,10990,10920,1547
20230918,121000,24963604130,10980,10990,11000,10960,1225
20230918,120900,24950146460,11000,11000,11000,10950,988
20230918,120800,24939298110,11000,11020,11030,10970,1569
20230918,120700,24922059420,11010,11020,11030,11010,3181
20230918,120600,24887007860,11010,10960,11020,10940,6949
20230918,120500,24810598860,10940,10960,10960,10940,989
20230918,120400,24799765300,10960,10960,10960,10930,643
20230918,120300,24792731350,10970,10970,10970,10910,665
20230918,120200,24785459280,10970,10930,10970,10920,489
20230918,120100,24780109240,10910,10870,10970,10870,729
20230918,120000,24772178300,10880,10970,10970,10860,3032
20230918,115900,24739065340,10970,10990,10990,10960,689
20230918,115800,24731493890,10990,10970,10990,10950,1878
20230918,115700,24710900040,10960,11000,11000,10960,2267
20230918,115600,24685992580,11000,10990,11040,10990,1046
20230918,115500,24674473940,10990,10980,11040,10940,4708
20230918,115400,24622745140,10960,10990,11000,10960,1261
20230918,115300,24608896770,10980,10870,11000,10870,3542
20230918,115200,24570234820,10870,10830,10870,10830,1233
20230918,115100,24556835520,10830,10810,10900,10800,5586
20230918,115000,24496153690,10810,10800,10810,10790,2078
20230918,114900,24473721000,10810,10820,10830,10810,746
20230918,114800,24465656420,10810,10790,10810,10790,4738
20230918,114700,24414445120,10790,10810,10820,10780,6302
20230918,114600,24346303290,10770,10790,10810,10760,5275
20230918,114500,24289434480,10780,10900,10910,10780,8424
20230918,114400,24198236660,10900,10900,10930,10900,658
20230918,114300,24191062970,10900,10930,10930,10900,2924
20230918,114200,24159138920,10930,10900,10940,10900,1273
20230918,114100,24145257750,10900,10990,10990,10900,1662
20230918,114000,24127083610,10990,11010,11080,10990,4523
20230918,113900,24077196390,11010,10910,11030,10900,5281
20230918,113800,24019205180,10910,10920,10920,10900,1655
20230918,113700,24001147210,10920,10870,10920,10870,2225
20230918,113600,23976886840,10920,10940,10940,10840,7197
20230918,113500,23898586750,10930,11040,11060,10930,3372
20230918,113400,23861555700,11020,11020,11070,10980,7714
20230918,113300,23776646510,11010,11090,11110,11000,5344
20230918,113200,23717637250,11070,11110,11110,11040,9763
20230918,113100,23609381910,11090,11150,11160,11050,12108
20230918,113000,23474566290,11150,11120,11160,11080,13136
20230918,112900,23328360480,11120,11120,11140,11080,12791
20230918,112800,23186186470,11130,11000,11140,10980,14339
20230918,112700,23027519030,11000,11000,11030,10990,1499
20230918,112600,23011006890,11000,10990,11000,10950,2935
20230918,112500,22978816700,10990,11060,11060,10980,5567
20230918,112400,22917457040,11060,11020,11070,11000,9571
20230918,112300,22811861040,11020,11000,11100,10970,8736
20230918,112200,22715372250,11000,10890,11050,10880,11057
20230918,112100,22594112450,10880,10810,10890,10810,8629
20230918,112000,22500505550,10810,10790,10810,10790,1808
20230918,111900,22480978150,10790,10790,10790,10760,1897
20230918,111800,22460552140,10790,10780,10790,10760,2505
20230918,111700,22433560630,10780,10780,10790,10780,140
20230918,111600,22432050490,10790,10790,10790,10780,624
20230918,111500,22425318430,10780,10780,10790,10770,1234
20230918,111400,22412016860,10780,10790,10790,10780,130
20230918,111300,22410614360,10790,10770,10790,10770,212
20230918,111200,22408327650,10770,10760,10800,10760,178
20230918,111100,22406406280,10760,10760,10760,10760,96
20230918,111000,22405373320,10760,10800,10800,10760,1325
20230918,110900,22391107440,10800,10770,10800,10770,381
20230918,110800,22386992820,10770,10770,10790,10770,316
20230918,110700,22383587460,10770,10770,10780,10760,1281
20230918,110600,22369797080,10770,10760,10770,10760,240
20230918,110500,22367212290,10760,10800,10810,10760,1443
20230918,110400,22351638570,10800,10770,10800,10770,402
20230918,110300,22347302250,10770,10760,10770,10750,1171
20230918,110200,22334711050,10750,10760,10770,10750,3763
20230918,110100,22294221770,10770,10790,10790,10770,2606
20230918,110000,22266141310,10790,10780,10800,10780,376
20230918,105900,22262086340,10790,10790,10800,10780,775
20230918,105800,22253724580,10770,10790,10790,10770,552
20230918,105700,22247775650,10780,10790,10790,10780,1413
20230918,105600,22232542480,10780,10810,10810,10780,539
20230918,105500,22226725050,10770,10810,10810,10770,2603
20230918,105400,22198666520,10810,10780,10810,10770,3277
20230918,105300,22163344270,10790,10810,10810,10780,940
20230918,105200,22153200200,10810,10790,10820,10790,2337
20230918,105100,22127925380,10780,10770,10800,10770,2089
20230918,105000,22105407430,10770,10780,10780,10770,846
20230918,104900,22096288300,10780,10770,10790,10770,3257
20230918,104800,22061197100,10770,10790,10790,10770,1402
20230918,104700,22046079850,10790,10800,10800,10780,1244
20230918,104600,22032658900,10800,10780,10800,10780,609
20230918,104500,22026089250,10780,10800,10800,10780,311
20230918,104400,22022731460,10800,10790,10810,10780,2898
20230918,104300,21991446640,10800,10800,10800,10790,761
20230918,104200,21983232940,10790,10800,10810,10790,949
20230918,104100,21972990690,10800,10820,10830,10800,1429
20230918,104000,21957540490,10820,10790,10820,10790,2196
20230918,103900,21933819040,10790,10760,10800,10760,478
20230918,103800,21928659030,10750,10740,10830,10730,3360
20230918,103700,21892404240,10740,10750,10750,10700,1475
20230918,103600,21876591340,10740,10740,10760,10690,1882
20230918,103500,21856438850,10740,10710,10740,10700,2923
20230918,103400,21825104720,10720,10730,10740,10710,2220
20230918,103300,21801304960,10740,10760,10770,10730,3098
20230918,103200,21768010690,10760,10740,10770,10740,1452
20230918,103100,21752396030,10750,10710,10750,10700,3391
20230918,103000,21716059040,10710,10690,10750,10680,4104
20230918,102900,21672157750,10690,10770,10770,10670,13164
20230918,102800,21531092630,10770,10760,10770,10760,1943
20230918,102700,21510177800,10760,10780,10790,10760,2178
20230918,102600,21486720760,10780,10830,10840,10780,3876
20230918,102500,21444823020,10830,10830,10830,10810,1518
20230918,102400,21428399560,10830,10830,10840,10820,785
20230918,102300,21419901550,10840,10840,10850,10840,871
20230918,102200,21410459880,10840,10840,10840,10840,818
20230918,102100,21401592760,10840,10830,10850,10810,1084
20230918,102000,21389854110,10830,10840,10850,10810,1942
20230918,101900,21368834950,10840,10860,10860,10830,1348
20230918,101800,21354232720,10850,10860,10860,10850,161
20230918,101700,21352484630,10870,10880,10890,10810,1523
20230918,101600,21335978150,10880,10880,10890,10880,2108
20230918,101500,21313029660,10870,10800,10870,10800,1027
20230918,101400,21301904500,10800,10830,10830,10780,1762
20230918,101300,21282880240,10850,10870,10870,10830,2026
20230918,101200,21260888070,10890,10790,10890,10790,2895
20230918,101100,21229546040,10780,10730,10780,10730,6595
20230918,101000,21158608530,10730,10770,10780,10730,5060
20230918,100900,21104207830,10780,10770,10800,10760,3311
20230918,100800,21068523740,10770,10810,10820,10770,8225
20230918,100700,20979786150,10820,10840,10840,10820,1169
20230918,100600,20967135210,10840,10900,10900,10820,5200
20230918,100500,20910741980,10860,10870,10900,10840,6427
20230918,100400,20840980640,10870,10910,10910,10860,4196
20230918,100300,20795271660,10920,10950,10960,10920,1619
20230918,100200,20777552120,10950,10960,10960,10910,6986
20230918,100100,20701115170,10960,10990,11000,10960,4222
20230918,100000,20654774880,11010,11060,11070,10990,4758
20230918,095900,20602287610,11050,11030,11060,11010,4188
20230918,095800,20556065460,11030,10980,11060,10970,3331
20230918,095700,20519369100,10970,10940,10990,10930,1907
20230918,095600,20498484510,10930,10940,10940,10920,1895
20230918,095500,20477760350,10930,10880,10940,10870,4950
20230918,095400,20423844740,10890,10900,10900,10870,3517
20230918,095300,20385564990,10910,10910,10920,10900,4249
20230918,095200,20339236570,10910,10900,10940,10900,2675
20230918,095100,20310016650,10900,10840,10920,10840,3725
20230918,095000,20269468480,10840,10780,10970,10750,7285
20230918,094900,20190680960,10780,11030,11040,10780,30414
20230918,094800,19859182420,11040,11140,11150,11030,9575
20230918,094700,19753093660,11130,11140,11140,11090,2000
20230918,094600,19730845530,11090,11060,11170,11060,8552
20230918,094500,19635669460,11070,11050,11080,11040,4169
20230918,094400,19589536540,11050,11000,11050,11000,6538
20230918,094300,19517510310,11000,11020,11020,10990,3515
20230918,094200,19478822910,11010,10990,11020,10990,2009
20230918,094100,19456712620,11020,11000,11020,10950,8224
20230918,094000,19366461190,11000,11050,11060,11000,7447
20230918,093900,19284334720,11050,11080,11090,11050,10378
20230918,093800,19169534000,11080,11140,11200,11080,14120
20230918,093700,19012203600,11110,11080,11150,11080,10559
20230918,093600,18894923080,11090,11050,11090,11040,2554
20230918,093500,18866695020,11040,11050,11050,11000,4304
20230918,093400,18819244430,11000,11000,11070,10980,9020
20230918,093300,18720059840,11010,11100,11140,11000,10798
20230918,093200,18600576910,11130,11000,11150,11000,7715
20230918,093100,18515403090,11010,11070,11070,10930,15552
20230918,093000,18344511360,11080,11270,11280,11070,28947
20230918,092900,18021470800,11290,11350,11350,11250,11516
20230918,092800,17891277900,11350,11250,11350,11220,15072
20230918,092700,17721059990,11250,11220,11250,11190,13013
20230918,092600,17575003440,11220,11310,11320,11210,11758
20230918,092500,17442800580,11320,11340,11360,11220,19380
20230918,092400,17223538740,11340,11120,11390,11070,49731
20230918,092300,16662428810,11120,11170,11220,11100,21772
20230918,092200,16419501970,11170,11260,11340,11120,48252
20230918,092100,15875391580,11260,11130,11280,11090,40960
20230918,092000,15415871560,11170,10930,11260,10930,50664
20230918,091900,14852046060,10960,11000,11000,10930,9554
20230918,091800,14747239870,11000,11010,11030,10970,9129
20230918,091700,14646768280,11010,11030,11050,10850,23112
20230918,091600,14392880970,11040,10950,11050,10950,25166
20230918,091500,14115861200,10950,10830,10950,10800,29962
20230918,091400,13790374460,10830,10680,10830,10650,23336
20230918,091300,13540179840,10680,10880,10890,10630,41270
20230918,091200,13097493920,10830,10960,10960,10830,20555
20230918,091100,12873531930,10960,11010,11010,10720,48500
20230918,091000,12344571260,11010,10930,11010,10930,33671
20230918,090900,11974292540,10930,10920,10980,10830,24879
20230918,090800,11703547910,10990,10990,11080,10680,84546
20230918,090700,10784799570,11000,11260,11350,11000,83828
20230918,090600,9851520010,11190,11180,11460,11170,92240
20230918,090500,8807427220,11170,11750,11760,11080,152222
20230918,090400,7071034200,11740,11800,12000,11690,153994
20230918,090300,5241700590,11800,11550,11880,11460,136445
20230918,090200,3648595810,11570,11500,12120,11270,313545
20230918,090100,0,10090,10090,10090,10090,0
20230918,090000,0,10090,10090,10090,10090,0