KissMeData/023160/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,190000,1634901190,18710,18710,18710,18710,940
20230921,185900,1634901190,18710,18710,18710,18710,0
20230921,185800,1634901190,18710,18710,18710,18710,0
20230921,185700,1634901190,18710,18710,18710,18710,0
20230921,185600,1634901190,18710,18710,18710,18710,0
20230921,185500,1634901190,18710,18710,18710,18710,0
20230921,185400,1634901190,18710,18710,18710,18710,0
20230921,185300,1634901190,18710,18710,18710,18710,0
20230921,185200,1634901190,18710,18710,18710,18710,0
20230921,185100,1634901190,18710,18710,18710,18710,0
20230921,185000,1634901190,18710,18710,18710,18710,0
20230921,184900,1634901190,18710,18710,18710,18710,0
20230921,184800,1634901190,18710,18710,18710,18710,0
20230921,184700,1634901190,18710,18710,18710,18710,0
20230921,184600,1634901190,18710,18710,18710,18710,0
20230921,184500,1634901190,18710,18710,18710,18710,0
20230921,184400,1634901190,18710,18710,18710,18710,0
20230921,184300,1634901190,18710,18710,18710,18710,0
20230921,184200,1634901190,18710,18710,18710,18710,0
20230921,184100,1634901190,18710,18710,18710,18710,0
20230921,184000,1634901190,18710,18710,18710,18710,0
20230921,183900,1634901190,18710,18710,18710,18710,0
20230921,183800,1634901190,18710,18710,18710,18710,0
20230921,183700,1634901190,18710,18710,18710,18710,0
20230921,183600,1634901190,18710,18710,18710,18710,0
20230921,183500,1634901190,18710,18710,18710,18710,0
20230921,183400,1634901190,18710,18710,18710,18710,0
20230921,183300,1634901190,18710,18710,18710,18710,0
20230921,183200,1634901190,18710,18710,18710,18710,0
20230921,183100,1634901190,18710,18710,18710,18710,0
20230921,183000,1634901190,18710,18710,18710,18710,940
20230921,182900,1634901190,18710,18710,18710,18710,0
20230921,182800,1634901190,18710,18710,18710,18710,0
20230921,182700,1634901190,18710,18710,18710,18710,0
20230921,182600,1634901190,18710,18710,18710,18710,0
20230921,182500,1634901190,18710,18710,18710,18710,0
20230921,182400,1634901190,18710,18710,18710,18710,0
20230921,182300,1634901190,18710,18710,18710,18710,0
20230921,182200,1634901190,18710,18710,18710,18710,0
20230921,182100,1634901190,18710,18710,18710,18710,0
20230921,182000,1634901190,18710,18710,18710,18710,0
20230921,181900,1634901190,18710,18710,18710,18710,0
20230921,181800,1634901190,18710,18710,18710,18710,0
20230921,181700,1634901190,18710,18710,18710,18710,0
20230921,181600,1634901190,18710,18710,18710,18710,0
20230921,181500,1634901190,18710,18710,18710,18710,0
20230921,181400,1634901190,18710,18710,18710,18710,0
20230921,181300,1634901190,18710,18710,18710,18710,0
20230921,181200,1634901190,18710,18710,18710,18710,0
20230921,181100,1634901190,18710,18710,18710,18710,0
20230921,181000,1634901190,18710,18710,18710,18710,0
20230921,180900,1634901190,18710,18710,18710,18710,0
20230921,180800,1634901190,18710,18710,18710,18710,0
20230921,180700,1634901190,18710,18710,18710,18710,0
20230921,180600,1634901190,18710,18710,18710,18710,0
20230921,180500,1634901190,18710,18710,18710,18710,0
20230921,180400,1634901190,18710,18710,18710,18710,0
20230921,180300,1634901190,18710,18710,18710,18710,0
20230921,180200,1634901190,18710,18710,18710,18710,0
20230921,180100,1634901190,18710,18710,18710,18710,0
20230921,180000,1634901190,18710,18710,18710,18710,940
20230921,175900,1634901190,18710,18710,18710,18710,0
20230921,175800,1634901190,18710,18710,18710,18710,0
20230921,175700,1634901190,18710,18710,18710,18710,0
20230921,175600,1634901190,18710,18710,18710,18710,0
20230921,175500,1634901190,18710,18710,18710,18710,0
20230921,175400,1634901190,18710,18710,18710,18710,0
20230921,175300,1634901190,18710,18710,18710,18710,0
20230921,175200,1634901190,18710,18710,18710,18710,0
20230921,175100,1634901190,18710,18710,18710,18710,0
20230921,175000,1634901190,18710,18710,18710,18710,0
20230921,174900,1634901190,18710,18710,18710,18710,0
20230921,174800,1634901190,18710,18710,18710,18710,0
20230921,174700,1634901190,18710,18710,18710,18710,0
20230921,174600,1634901190,18710,18710,18710,18710,0
20230921,174500,1634901190,18710,18710,18710,18710,0
20230921,174400,1634901190,18710,18710,18710,18710,0
20230921,174300,1634901190,18710,18710,18710,18710,0
20230921,174200,1634901190,18710,18710,18710,18710,0
20230921,174100,1634901190,18710,18710,18710,18710,0
20230921,174000,1634901190,18710,18710,18710,18710,0
20230921,173900,1634901190,18710,18710,18710,18710,0
20230921,173800,1634901190,18710,18710,18710,18710,0
20230921,173700,1634901190,18710,18710,18710,18710,0
20230921,173600,1634901190,18710,18710,18710,18710,0
20230921,173500,1634901190,18710,18710,18710,18710,0
20230921,173400,1634901190,18710,18710,18710,18710,0
20230921,173300,1634901190,18710,18710,18710,18710,0
20230921,173200,1634901190,18710,18710,18710,18710,0
20230921,173100,1634901190,18710,18710,18710,18710,0
20230921,173000,1634901190,18710,18710,18710,18710,940
20230921,172900,1634901190,18710,18710,18710,18710,0
20230921,172800,1634901190,18710,18710,18710,18710,0
20230921,172700,1634901190,18710,18710,18710,18710,0
20230921,172600,1634901190,18710,18710,18710,18710,0
20230921,172500,1634901190,18710,18710,18710,18710,0
20230921,172400,1634901190,18710,18710,18710,18710,0
20230921,172300,1634901190,18710,18710,18710,18710,0
20230921,172200,1634901190,18710,18710,18710,18710,0
20230921,172100,1634901190,18710,18710,18710,18710,0
20230921,172000,1634901190,18710,18710,18710,18710,0
20230921,171900,1634901190,18710,18710,18710,18710,0
20230921,171800,1634901190,18710,18710,18710,18710,0
20230921,171700,1634901190,18710,18710,18710,18710,0
20230921,171600,1634901190,18710,18710,18710,18710,0
20230921,171500,1634901190,18710,18710,18710,18710,0
20230921,171400,1634901190,18710,18710,18710,18710,0
20230921,171300,1634901190,18710,18710,18710,18710,0
20230921,171200,1634901190,18710,18710,18710,18710,0
20230921,171100,1634901190,18710,18710,18710,18710,0
20230921,171000,1634901190,18710,18710,18710,18710,0
20230921,170900,1634901190,18710,18710,18710,18710,0
20230921,170800,1634901190,18710,18710,18710,18710,0
20230921,170700,1634901190,18710,18710,18710,18710,0
20230921,170600,1634901190,18710,18710,18710,18710,0
20230921,170500,1634901190,18710,18710,18710,18710,0
20230921,170400,1634901190,18710,18710,18710,18710,0
20230921,170300,1634901190,18710,18710,18710,18710,0
20230921,170200,1634901190,18710,18710,18710,18710,0
20230921,170100,1634901190,18710,18710,18710,18710,0
20230921,170000,1634901190,18710,18710,18710,18710,940
20230921,165900,1634901190,18710,18710,18710,18710,0
20230921,165800,1634901190,18710,18710,18710,18710,0
20230921,165700,1634901190,18710,18710,18710,18710,0
20230921,165600,1634901190,18710,18710,18710,18710,0
20230921,165500,1634901190,18710,18710,18710,18710,0
20230921,165400,1634901190,18710,18710,18710,18710,0
20230921,165300,1634901190,18710,18710,18710,18710,0
20230921,165200,1634901190,18710,18710,18710,18710,0
20230921,165100,1634901190,18710,18710,18710,18710,0
20230921,165000,1634901190,18710,18710,18710,18710,0
20230921,164900,1634901190,18710,18710,18710,18710,0
20230921,164800,1634901190,18710,18710,18710,18710,0
20230921,164700,1634901190,18710,18710,18710,18710,0
20230921,164600,1634901190,18710,18710,18710,18710,0
20230921,164500,1634901190,18710,18710,18710,18710,0
20230921,164400,1634901190,18710,18710,18710,18710,0
20230921,164300,1634901190,18710,18710,18710,18710,0
20230921,164200,1634901190,18710,18710,18710,18710,0
20230921,164100,1634901190,18710,18710,18710,18710,0
20230921,164000,1634901190,18710,18710,18710,18710,0
20230921,163900,1634901190,18710,18710,18710,18710,0
20230921,163800,1634901190,18710,18710,18710,18710,0
20230921,163700,1634901190,18710,18710,18710,18710,0
20230921,163600,1634901190,18710,18710,18710,18710,0
20230921,163500,1634901190,18710,18710,18710,18710,0
20230921,163400,1634901190,18710,18710,18710,18710,0
20230921,163300,1634901190,18710,18710,18710,18710,0
20230921,163200,1634901190,18710,18710,18710,18710,0
20230921,163100,1634901190,18710,18710,18710,18710,0
20230921,163000,1634901190,18710,18710,18710,18710,940
20230921,162900,1634901190,18710,18710,18710,18710,0
20230921,162800,1634901190,18710,18710,18710,18710,0
20230921,162700,1634901190,18710,18710,18710,18710,0
20230921,162600,1634901190,18710,18710,18710,18710,0
20230921,162500,1634901190,18710,18710,18710,18710,0
20230921,162400,1634901190,18710,18710,18710,18710,0
20230921,162300,1634901190,18710,18710,18710,18710,0
20230921,162200,1634901190,18710,18710,18710,18710,0
20230921,162100,1634901190,18710,18710,18710,18710,0
20230921,162000,1634901190,18710,18710,18710,18710,0
20230921,161900,1634901190,18710,18710,18710,18710,0
20230921,161800,1634901190,18710,18710,18710,18710,0
20230921,161700,1634901190,18710,18710,18710,18710,0
20230921,161600,1634901190,18710,18710,18710,18710,0
20230921,161500,1634901190,18710,18710,18710,18710,0
20230921,161400,1634901190,18710,18710,18710,18710,0
20230921,161300,1634901190,18710,18710,18710,18710,0
20230921,161200,1634901190,18710,18710,18710,18710,0
20230921,161100,1634901190,18710,18710,18710,18710,0
20230921,161000,1634901190,18710,18710,18710,18710,0
20230921,160900,1634901190,18710,18710,18710,18710,0
20230921,160800,1634901190,18710,18710,18710,18710,0
20230921,160700,1634901190,18710,18710,18710,18710,0
20230921,160600,1634901190,18710,18710,18710,18710,0
20230921,160500,1634901190,18710,18710,18710,18710,0
20230921,160400,1634901190,18710,18710,18710,18710,0
20230921,160300,1634901190,18710,18710,18710,18710,0
20230921,160200,1634901190,18710,18710,18710,18710,0
20230921,160100,1634901190,18710,18710,18710,18710,0
20230921,160000,1634901190,18710,18710,18710,18710,940
20230921,155900,1634901190,18710,18710,18710,18710,0
20230921,155800,1634901190,18710,18710,18710,18710,0
20230921,155700,1634901190,18710,18710,18710,18710,0
20230921,155600,1634901190,18710,18710,18710,18710,0
20230921,155500,1634901190,18710,18710,18710,18710,0
20230921,155400,1634901190,18710,18710,18710,18710,0
20230921,155300,1634901190,18710,18710,18710,18710,0
20230921,155200,1634901190,18710,18710,18710,18710,0
20230921,155100,1634901190,18710,18710,18710,18710,0
20230921,155000,1634901190,18710,18710,18710,18710,0
20230921,154900,1634901190,18710,18710,18710,18710,0
20230921,154800,1634901190,18710,18710,18710,18710,0
20230921,154700,1634901190,18710,18710,18710,18710,0
20230921,154600,1634901190,18710,18710,18710,18710,0
20230921,154500,1634901190,18710,18710,18710,18710,0
20230921,154400,1634901190,18710,18710,18710,18710,0
20230921,154300,1634901190,18710,18710,18710,18710,0
20230921,154200,1634901190,18710,18710,18710,18710,0
20230921,154100,1634901190,18710,18710,18710,18710,0
20230921,154000,1634901190,18710,18710,18710,18710,0
20230921,153900,1634901190,18710,18710,18710,18710,0
20230921,153800,1634901190,18710,18710,18710,18710,0
20230921,153700,1634901190,18710,18710,18710,18710,0
20230921,153600,1634901190,18710,18710,18710,18710,0
20230921,153500,1634901190,18710,18710,18710,18710,0
20230921,153400,1634901190,18710,18710,18710,18710,0
20230921,153300,1634901190,18710,18710,18710,18710,0
20230921,153200,1634901190,18710,18710,18710,18710,0
20230921,153100,1634901190,18710,18710,18710,18710,0
20230921,153000,1634901190,18710,18710,18710,18710,1880
20230921,152900,1617313790,18750,18750,18750,18750,0
20230921,152800,1617313790,18750,18750,18750,18750,0
20230921,152700,1617313790,18750,18750,18750,18750,0
20230921,152600,1617313790,18750,18750,18750,18750,0
20230921,152500,1617313790,18750,18750,18750,18750,0
20230921,152400,1617313790,18750,18750,18750,18750,0
20230921,152300,1617313790,18750,18750,18750,18750,0
20230921,152200,1617313790,18750,18750,18750,18750,0
20230921,152100,1617313790,18750,18750,18750,18750,0
20230921,152000,1617313790,18750,18750,18750,18750,0
20230921,151900,1617313790,18750,18740,18760,18720,149
20230921,151800,1614522380,18740,18720,18740,18710,72
20230921,151700,1613174160,18710,18710,18720,18710,71
20230921,151600,1611845460,18710,18710,18720,18710,115
20230921,151500,1609693490,18710,18730,18730,18710,273
20230921,151400,1604582850,18720,18720,18730,18720,84
20230921,151300,1603010160,18720,18730,18730,18720,38
20230921,151200,1602298560,18730,18730,18730,18730,43
20230921,151100,1601493170,18730,18720,18770,18720,164
20230921,151000,1598416880,18720,18710,18720,18710,369
20230921,150900,1591512810,18710,18710,18710,18710,238
20230921,150800,1587059830,18710,18730,18740,18710,707
20230921,150700,1573822030,18730,18730,18730,18720,1433
20230921,150600,1546994650,18730,18730,18730,18720,199
20230921,150500,1543267800,18730,18740,18740,18730,138
20230921,150400,1540682950,18730,18730,18740,18730,227
20230921,150300,1536430900,18730,18730,18740,18730,187
20230921,150200,1532928090,18730,18730,18740,18730,219
20230921,150100,1528825520,18730,18760,18760,18730,205
20230921,150000,1524983260,18770,18770,18830,18770,285
20230921,145900,1519627660,18760,18760,18790,18760,323
20230921,145800,1513564540,18760,18760,18790,18750,232
20230921,145700,1509212510,18760,18740,18770,18730,237
20230921,145600,1504767330,18740,18750,18770,18740,302
20230921,145500,1499105220,18750,18740,18760,18740,290
20230921,145400,1493669350,18750,18740,18750,18730,235
20230921,145300,1489265170,18740,18730,18770,18730,295
20230921,145200,1483735970,18740,18750,18780,18730,645
20230921,145100,1471643850,18760,18760,18770,18740,257
20230921,145000,1466823990,18760,18790,18790,18760,246
20230921,144900,1462207680,18840,18740,18850,18740,270
20230921,144800,1457139220,18740,18750,18750,18740,267
20230921,144700,1452135350,18750,18740,18750,18730,379
20230921,144600,1445031780,18740,18730,18750,18730,225
20230921,144500,1440815470,18740,18730,18750,18730,344
20230921,144400,1434368290,18760,18790,18790,18730,324
20230921,144300,1428293850,18800,18780,18810,18760,676
20230921,144200,1415607420,18840,18910,18930,18770,1869
20230921,144100,1380363470,18940,18930,18940,18910,326
20230921,144000,1374195010,18920,18920,18940,18910,552
20230921,143900,1363750560,18920,18910,18940,18910,307
20230921,143800,1357943240,18920,18910,18930,18910,312
20230921,143700,1352042060,18910,18920,18940,18910,50
20230921,143600,1351095560,18910,18900,18910,18900,255
20230921,143500,1346274460,18910,18910,18910,18900,313
20230921,143400,1340355810,18900,18890,18910,18890,166
20230921,143300,1337218410,18890,18900,18900,18890,171
20230921,143200,1333986860,18910,18890,18910,18890,200
20230921,143100,1330207090,18890,18850,18890,18850,203
20230921,143000,1326376610,18850,18820,18850,18820,206
20230921,142900,1322495600,18820,18820,18820,18820,86
20230921,142800,1320877080,18820,18810,18820,18810,116
20230921,142700,1318694940,18810,18810,18820,18810,56
20230921,142600,1317641490,18810,18810,18810,18810,307
20230921,142500,1311866820,18800,18800,18800,18800,6
20230921,142400,1311754020,18830,18790,18830,18790,123
20230921,142300,1309441280,18790,18780,18790,18780,100
20230921,142200,1307563170,18770,18780,18810,18770,317
20230921,142100,1301608480,18780,18770,18800,18770,173
20230921,142000,1298358830,18770,18730,18770,18730,142
20230921,141900,1295698420,18740,18730,18740,18730,37
20230921,141800,1295005250,18730,18730,18730,18730,72
20230921,141700,1293656690,18740,18730,18740,18730,96
20230921,141600,1291858460,18740,18730,18740,18730,80
20230921,141500,1290359750,18730,18730,18740,18730,94
20230921,141400,1288598950,18730,18730,18730,18730,32
20230921,141300,1287999590,18740,18750,18750,18740,27
20230921,141200,1287493580,18750,18750,18750,18750,91
20230921,141100,1285787330,18770,18720,18770,18720,175
20230921,141000,1282509350,18720,18730,18730,18720,144
20230921,140900,1279813270,18720,18730,18730,18720,68
20230921,140800,1278539880,18740,18730,18740,18730,22
20230921,140700,1278127770,18740,18720,18740,18720,88
20230921,140600,1276480130,18720,18720,18730,18720,114
20230921,140500,1274345820,18720,18720,18720,18720,28
20230921,140400,1273821660,18730,18730,18730,18720,94
20230921,140300,1272061080,18730,18720,18730,18720,44
20230921,140200,1271237140,18720,18720,18730,18720,90
20230921,140100,1269552150,18720,18730,18730,18720,183
20230921,140000,1266124710,18730,18730,18730,18730,44
20230921,135900,1265300590,18730,18730,18730,18730,85
20230921,135800,1263708540,18730,18730,18730,18730,119
20230921,135700,1261479670,18730,18730,18730,18730,28
20230921,135600,1260955230,18740,18740,18740,18740,238
20230921,135500,1256495110,18740,18740,18740,18740,27
20230921,135400,1255989130,18750,18740,18750,18740,83
20230921,135300,1254433530,18750,18740,18750,18740,103
20230921,135200,1252503130,18740,18750,18750,18740,21
20230921,135100,1252109440,18740,18740,18760,18740,202
20230921,135000,1248323070,18740,18750,18750,18740,73
20230921,134900,1246954570,18750,18750,18750,18750,25
20230921,134800,1246485820,18750,18740,18750,18740,127
20230921,134700,1244105530,18740,18740,18750,18740,78
20230921,134600,1242643670,18750,18740,18750,18740,22
20230921,134500,1242231370,18740,18760,18800,18730,482
20230921,134400,1233195950,18770,18760,18770,18750,64
20230921,134300,1231995470,18760,18750,18770,18750,49
20230921,134200,1231076000,18760,18750,18760,18740,97
20230921,134100,1229257270,18750,18750,18810,18750,189
20230921,134000,1225708110,18740,18740,18750,18740,96
20230921,133900,1223908940,18740,18750,18750,18740,114
20230921,133800,1221771870,18760,18750,18760,18750,39
20230921,133700,1221040320,18750,18750,18750,18750,72
20230921,133600,1219690320,18760,18740,18790,18740,103
20230921,133500,1217759200,18720,18730,18730,18720,264
20230921,133400,1212814560,18730,18740,18740,18730,154
20230921,133300,1209929720,18740,18730,18740,18730,83
20230921,133200,1208374500,18740,18740,18740,18730,140
20230921,133100,1205751480,18730,18730,18740,18730,121
20230921,133000,1203484980,18730,18730,18740,18730,61
20230921,132900,1202342090,18730,18730,18780,18730,35
20230921,132800,1201686190,18730,18710,18730,18710,152
20230921,132700,1198840960,18710,18720,18720,18700,311
20230921,132600,1193021690,18720,18710,18720,18710,91
20230921,132500,1191318940,18720,18730,18730,18710,23
20230921,132400,1190888310,18720,18710,18790,18710,46
20230921,132300,1190026800,18720,18720,18730,18720,90
20230921,132200,1188341840,18720,18720,18720,18720,21
20230921,132100,1187948720,18730,18710,18740,18710,129
20230921,132000,1185533590,18710,18700,18720,18700,380
20230921,131900,1178426620,18710,18700,18710,18700,23
20230921,131800,1177996370,18710,18700,18710,18700,188
20230921,131700,1174479660,18700,18700,18700,18690,58
20230921,131600,1173395280,18690,18690,18700,18690,373
20230921,131500,1166423640,18690,18710,18710,18690,58
20230921,131400,1165339210,18700,18690,18710,18690,72
20230921,131300,1163992980,18710,18700,18710,18700,112
20230921,131200,1161898390,18700,18700,18700,18700,183
20230921,131100,1158476290,18700,18700,18710,18700,151
20230921,131000,1155652250,18700,18710,18720,18700,632
20230921,130900,1143830910,18720,18730,18730,18720,260
20230921,130800,1138963140,18740,18740,18750,18740,21
20230921,130700,1138569570,18740,18750,18780,18740,170
20230921,130600,1135380920,18790,18760,18810,18740,619
20230921,130500,1123765480,18770,18740,18770,18740,174
20230921,130400,1120503670,18760,18750,18780,18750,449
20230921,130300,1112084220,18750,18750,18760,18750,51
20230921,130200,1111127800,18760,18770,18770,18760,266
20230921,130100,1106137590,18770,18760,18780,18760,112
20230921,130000,1104036040,18780,18780,18780,18770,148
20230921,125900,1101257960,18770,18780,18780,18770,59
20230921,125800,1100150010,18800,18800,18800,18790,349
20230921,125700,1093592160,18810,18800,18810,18800,107
20230921,125600,1091580400,18820,18800,18820,18800,109
20230921,125500,1089530880,18820,18800,18820,18800,84
20230921,125400,1087951240,18820,18800,18820,18800,309
20230921,125300,1082141290,18800,18810,18810,18800,34
20230921,125200,1081502030,18810,18790,18810,18790,31
20230921,125100,1080919450,18800,18810,18810,18800,7
20230921,125000,1080787790,18810,18820,18820,18800,1899
20230921,124900,1045084670,18820,18810,18820,18810,107
20230921,124800,1043071840,18820,18810,18820,18810,31
20230921,124700,1042488680,18820,18820,18820,18810,101
20230921,124600,1040588040,18820,18820,18840,18820,150
20230921,124500,1037764200,18820,18820,18820,18820,4
20230921,124400,1037688920,18850,18840,18850,18830,1187
20230921,124300,1015335970,18830,18830,18830,18830,20
20230921,124200,1014959370,18840,18840,18840,18830,38
20230921,124100,1014243700,18850,18840,18850,18830,32
20230921,124000,1013640730,18830,18830,18830,18830,17
20230921,123900,1013320620,18830,18840,18840,18830,5
20230921,123800,1013226450,18830,18830,18840,18830,47
20230921,123700,1012341360,18840,18830,18840,18830,28
20230921,123600,1011814010,18840,18840,18850,18840,619
20230921,123500,1000151970,18840,18840,18840,18840,17
20230921,123400,999831690,18850,18850,18850,18840,30
20230921,123300,999266390,18840,18840,18840,18840,20
20230921,123200,998889590,18850,18840,18850,18840,27
20230921,123100,998380810,18840,18840,18840,18840,21
20230921,123000,997985170,18840,18840,18840,18840,17
20230921,122900,997664890,18850,18850,18850,18840,39
20230921,122800,996929940,18840,18850,18850,18840,18
20230921,122700,996590810,18840,18840,18840,18840,28
20230921,122600,996063290,18840,18840,18840,18840,20
20230921,122500,995686490,18840,18840,18840,18840,57
20230921,122400,994612610,18850,18850,18850,18840,59
20230921,122300,993500740,18850,18850,18850,18850,48
20230921,122200,992595940,18860,18860,18860,18860,37
20230921,122100,991898120,18860,18860,18860,18860,2
20230921,122000,991860400,18870,18860,18910,18860,103
20230921,121900,989916990,18860,18920,18920,18860,132
20230921,121800,987427410,18860,18850,18860,18850,28
20230921,121700,986899600,18840,18840,18840,18840,43
20230921,121600,986089480,18840,18840,18840,18840,17
20230921,121500,985769200,18840,18840,18840,18840,20
20230921,121400,985392400,18840,18850,18850,18840,5
20230921,121300,985298170,18850,18840,18850,18840,32
20230921,121200,984695140,18840,18840,18840,18840,28
20230921,121100,984167620,18840,18830,18840,18830,36
20230921,121000,983489560,18830,18840,18850,18830,217
20230921,120900,979401640,18840,18840,18840,18840,20
20230921,120800,979024840,18840,18840,18840,18840,17
20230921,120700,978704560,18860,18850,18860,18840,122
20230921,120600,976404710,18860,18860,18860,18860,12
20230921,120500,976178390,18860,18860,18860,18840,381
20230921,120400,968996970,18850,18850,18850,18850,35
20230921,120300,968337220,18860,18860,18860,18860,110
20230921,120200,966262620,18860,18870,18870,18860,14
20230921,120100,965998510,18910,18860,18910,18860,3
20230921,120000,965941880,18850,18860,18860,18850,38
20230921,115900,965225570,18860,18860,18860,18850,91
20230921,115800,963509670,18850,18850,18850,18850,28
20230921,115700,962981870,18850,18850,18850,18850,19
20230921,115600,962623720,18870,18880,18880,18870,109
20230921,115500,960566880,18890,18890,18890,18890,16
20230921,115400,960264640,18920,18910,18920,18900,42
20230921,115300,959470380,18910,18880,18960,18880,6260
20230921,115200,841177140,18890,18890,18890,18890,50
20230921,115100,840232640,18890,18840,18890,18830,166
20230921,115000,837105330,18830,18830,18840,18830,38
20230921,114900,836389690,18840,18840,18840,18840,22
20230921,114800,835975210,18840,18840,18840,18830,103
20230921,114700,834034710,18830,18840,18840,18830,27
20230921,114600,833526200,18830,18840,18840,18830,12
20230921,114500,833300230,18830,18830,18830,18830,22
20230921,114400,832885970,18840,18830,18840,18830,49
20230921,114300,831963160,18830,18830,18830,18830,21
20230921,114200,831567730,18830,18830,18830,18830,6
20230921,114100,831454750,18830,18830,18830,18830,20
20230921,114000,831078150,18860,18840,18860,18840,133
20230921,113900,828572080,18850,18850,18850,18850,1
20230921,113800,828553230,18850,18850,18850,18850,42
20230921,113700,827761530,18850,18840,18880,18840,736
20230921,113600,813892640,18850,18850,18880,18850,324
20230921,113500,807783360,18850,18850,18860,18840,274
20230921,113400,802618710,18850,18850,18850,18850,30
20230921,113300,802053210,18860,18860,18860,18850,218
20230921,113200,797942590,18870,18860,18870,18860,11
20230921,113100,797735120,18870,18860,18870,18860,48
20230921,113000,796829650,18860,18860,18860,18860,29
20230921,112900,796282710,18860,18870,18870,18860,183
20230921,112800,792829710,18870,18900,18900,18870,121
20230921,112700,790545830,18890,18890,18890,18890,2
20230921,112600,790508050,18940,18880,18940,18880,140
20230921,112500,787858510,18880,18870,18880,18870,40
20230921,112400,787103610,18870,18870,18870,18870,20
20230921,112300,786726210,18870,18870,18870,18870,49
20230921,112200,785801580,18860,18860,18860,18860,3
20230921,112100,785745000,18870,18860,18870,18860,79
20230921,112000,784254920,18860,18860,18860,18860,17
20230921,111900,783934300,18870,18860,18870,18860,33
20230921,111800,783311790,18860,18860,18860,18860,10
20230921,111700,783123190,18860,18860,18870,18860,48
20230921,111600,782217630,18860,18860,18860,18860,0
20230921,111500,782217630,18860,18860,18870,18860,32
20230921,111400,781613980,18870,18870,18870,18860,36
20230921,111300,780934860,18870,18870,18870,18870,0
20230921,111200,780934860,18870,18860,18870,18860,36
20230921,111100,780255730,18860,18860,18860,18860,17
20230921,111000,779935110,18870,18860,18870,18860,93
20230921,110900,778180630,18870,18860,18870,18860,51
20230921,110800,777218570,18870,18860,18870,18860,44
20230921,110700,776388600,18860,18860,18860,18860,28
20230921,110600,775860520,18860,18870,18870,18860,50
20230921,110500,774917200,18870,18880,18880,18870,14
20230921,110400,774652930,18880,18880,18880,18880,51
20230921,110300,773690050,18880,18890,18890,18880,23
20230921,110200,773255600,18880,18870,18880,18870,48
20230921,110100,772349390,18870,18870,18870,18870,0
20230921,110000,772349390,18870,18860,18870,18860,13
20230921,105900,772104190,18860,18860,18870,18850,66
20230921,105800,770859780,18850,18860,18860,18850,42
20230921,105700,770067690,18860,18860,18860,18860,20
20230921,105600,769690490,18860,18860,18860,18860,17
20230921,105500,769369870,18860,18870,18870,18860,22
20230921,105400,768954930,18870,18870,18870,18870,65
20230921,105300,767728380,18860,18870,18870,18860,6
20230921,105200,767615190,18870,18870,18870,18870,0
20230921,105100,767615190,18870,18860,18900,18860,94
20230921,105000,765841550,18850,18860,18860,18850,46
20230921,104900,764974020,18860,18860,18860,18860,79
20230921,104800,763484080,18870,18870,18870,18870,13
20230921,104700,763238770,18870,18870,18880,18870,191
20230921,104600,759634470,18870,18890,18890,18870,19
20230921,104500,759275620,18900,18860,18900,18860,201
20230921,104400,755481030,18860,18860,18860,18860,17
20230921,104300,755160410,18860,18850,18860,18850,101
20230921,104200,753256460,18850,18850,18850,18850,17
20230921,104100,752936010,18850,18850,18850,18840,220
20230921,104000,748790250,18860,18860,18860,18850,114
20230921,103900,746640390,18860,18860,18860,18860,37
20230921,103800,745942570,18860,18850,18860,18850,45
20230921,103700,745094050,18850,18850,18850,18850,1
20230921,103600,745075200,18860,18860,18860,18860,137
20230921,103500,742491380,18860,18870,18870,18860,191
20230921,103400,738889060,18880,18890,18890,18870,180
20230921,103300,735492280,18880,18890,18890,18880,458
20230921,103200,726845150,18890,18890,18890,18880,122
20230921,103100,724541440,18880,18890,18890,18880,24
20230921,103000,724088250,18890,18890,18890,18890,30
20230921,102900,723521550,18880,18880,18880,18880,34
20230921,102800,722879630,18880,18880,18880,18880,126
20230921,102700,720500750,18880,18890,18890,18880,67
20230921,102600,719235690,18890,18880,18890,18870,83
20230921,102500,717668720,18880,18890,18890,18860,119
20230921,102400,715422620,18890,18890,18890,18890,21
20230921,102300,715025930,18890,18900,18910,18890,403
20230921,102200,707409000,18900,18920,18920,18900,168
20230921,102100,704232150,18910,18950,18950,18910,922
20230921,102000,686776610,18970,18970,18970,18970,0
20230921,101900,686776610,18970,18960,18970,18950,152
20230921,101800,683894570,18970,18970,18990,18960,385
20230921,101700,676593690,18970,18980,18990,18970,243
20230921,101600,671982070,19000,18990,19000,18970,193
20230921,101500,668318640,19000,19010,19010,18980,692
20230921,101400,655172950,19010,19020,19020,19010,18
20230921,101300,654830760,19020,19020,19020,19020,4
20230921,101200,654754680,19030,19050,19050,19030,222
20230921,101100,650528970,19050,19050,19060,19050,130
20230921,101000,648052210,19050,19050,19050,19050,16
20230921,100900,647747410,19050,19050,19050,19050,265
20230921,100800,642699160,19070,19060,19070,19050,234
20230921,100700,638238830,19060,19060,19060,19060,7
20230921,100600,638105410,19070,19070,19070,19070,0
20230921,100500,638105410,19070,19070,19070,19070,112
20230921,100400,635969570,19070,19070,19070,19070,0
20230921,100300,635969570,19070,19080,19100,19070,160
20230921,100200,632915930,19100,19090,19110,19090,691
20230921,100100,619718990,19090,19070,19090,19070,188
20230921,100000,616132910,19070,19070,19090,19070,174
20230921,095900,612814390,19080,19080,19090,19080,270
20230921,095800,607661330,19070,19080,19080,19070,216
20230921,095700,603541930,19070,19070,19070,19070,390
20230921,095600,596104630,19090,19090,19090,19080,477
20230921,095500,587002040,19090,19090,19090,19090,15
20230921,095400,586715690,19110,19100,19110,19100,335
20230921,095300,580315980,19100,19070,19100,19060,786
20230921,095200,565320990,19090,19100,19100,19070,38
20230921,095100,564595950,19110,19090,19110,19080,85
20230921,095000,562973890,19100,19110,19110,19100,236
20230921,094900,558464430,19120,19070,19130,19070,2354
20230921,094800,513489200,19070,19060,19080,19060,144
20230921,094700,510742980,19060,19090,19100,19060,33
20230921,094600,510113060,19100,19010,19100,19010,7849
20230921,094500,360775720,19030,19030,19030,19030,5
20230921,094400,360680570,19040,19040,19040,19040,0
20230921,094300,360680570,19040,18990,19040,18980,1897
20230921,094200,324659650,18980,18970,18980,18970,125
20230921,094100,322287900,18980,18980,18990,18980,569
20230921,094000,311487670,18990,18970,18990,18970,256
20230921,093900,306630410,18980,18990,18990,18980,658
20230921,093800,294138250,19000,19000,19000,18990,12
20230921,093700,293910330,19000,19010,19050,18990,845
20230921,093600,277852880,19060,19060,19060,19060,8
20230921,093500,277700400,19070,18980,19070,18980,1298
20230921,093400,253026160,18990,18990,18990,18990,354
20230921,093300,246303700,18990,18990,19000,18990,170
20230921,093200,243074980,19000,18990,19000,18990,318
20230921,093100,237035800,19010,19030,19030,18990,421
20230921,093000,229034790,19030,19030,19030,19000,408
20230921,092900,221276830,19030,19040,19040,19030,835
20230921,092800,205380780,19050,19060,19060,19050,380
20230921,092700,198141400,19050,19060,19060,19050,44
20230921,092600,197303160,19060,19050,19060,19050,191
20230921,092500,193663290,19060,19070,19070,19060,22
20230921,092400,193243960,19070,19060,19070,19060,189
20230921,092300,189641590,19050,19050,19050,19050,26
20230921,092200,189146290,19070,19070,19070,19060,159
20230921,092100,186114410,19050,19070,19070,19050,237
20230921,092000,181598170,19070,19070,19070,19050,199
20230921,091900,177804680,19070,19020,19080,19020,1929
20230921,091800,141052530,19020,19010,19020,19010,423
20230921,091700,133010360,19030,19030,19030,19030,99
20230921,091600,131126390,19040,19040,19040,19040,9
20230921,091500,130955030,19060,19050,19060,19050,127
20230921,091400,128535520,19050,19020,19060,19010,578
20230921,091300,117542020,19020,19060,19060,19020,11
20230921,091200,117332440,19060,18970,19060,18970,742
20230921,091100,103241050,18970,18960,18980,18960,75
20230921,091000,101818290,18970,18960,18970,18960,192
20230921,090900,98177670,18960,18960,18970,18960,278
20230921,090800,92906380,18970,18950,18970,18950,106
20230921,090700,90896240,18950,18950,18950,18950,316
20230921,090600,84908040,18960,18950,18960,18950,8
20230921,090500,84756430,18960,18960,18960,18950,889
20230921,090400,67905220,18980,18900,18980,18900,1309
20230921,090300,43099070,18900,18880,18900,18880,133
20230921,090200,40587510,18880,18820,18880,18820,463
20230921,090100,31868310,18830,18830,18830,18830,3
20230921,090000,31811820,18810,18790,18810,18790,1693