KissMeData/030200/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190400,16109034050,32350,32350,32350,32350,57482
20230918,190300,16109034050,32350,32350,32350,32350,0
20230918,190200,16109034050,32350,32350,32350,32350,0
20230918,190100,16109034050,32350,32350,32350,32350,0
20230918,190000,16109034050,32350,32350,32350,32350,0
20230918,185900,16109034050,32350,32350,32350,32350,0
20230918,185800,16109034050,32350,32350,32350,32350,0
20230918,185700,16109034050,32350,32350,32350,32350,0
20230918,185600,16109034050,32350,32350,32350,32350,0
20230918,185500,16109034050,32350,32350,32350,32350,0
20230918,185400,16109034050,32350,32350,32350,32350,0
20230918,185300,16109034050,32350,32350,32350,32350,0
20230918,185200,16109034050,32350,32350,32350,32350,0
20230918,185100,16109034050,32350,32350,32350,32350,0
20230918,185000,16109034050,32350,32350,32350,32350,0
20230918,184900,16109034050,32350,32350,32350,32350,0
20230918,184800,16109034050,32350,32350,32350,32350,0
20230918,184700,16109034050,32350,32350,32350,32350,0
20230918,184600,16109034050,32350,32350,32350,32350,0
20230918,184500,16109034050,32350,32350,32350,32350,0
20230918,184400,16109034050,32350,32350,32350,32350,0
20230918,184300,16109034050,32350,32350,32350,32350,0
20230918,184200,16109034050,32350,32350,32350,32350,0
20230918,184100,16109034050,32350,32350,32350,32350,0
20230918,184000,16109034050,32350,32350,32350,32350,0
20230918,183900,16109034050,32350,32350,32350,32350,0
20230918,183800,16109034050,32350,32350,32350,32350,0
20230918,183700,16109034050,32350,32350,32350,32350,0
20230918,183600,16109034050,32350,32350,32350,32350,0
20230918,183500,16109034050,32350,32350,32350,32350,0
20230918,183400,16109034050,32350,32350,32350,32350,57482
20230918,183300,16109034050,32350,32350,32350,32350,0
20230918,183200,16109034050,32350,32350,32350,32350,0
20230918,183100,16109034050,32350,32350,32350,32350,0
20230918,183000,16109034050,32350,32350,32350,32350,0
20230918,182900,16109034050,32350,32350,32350,32350,0
20230918,182800,16109034050,32350,32350,32350,32350,0
20230918,182700,16109034050,32350,32350,32350,32350,0
20230918,182600,16109034050,32350,32350,32350,32350,0
20230918,182500,16109034050,32350,32350,32350,32350,0
20230918,182400,16109034050,32350,32350,32350,32350,0
20230918,182300,16109034050,32350,32350,32350,32350,0
20230918,182200,16109034050,32350,32350,32350,32350,0
20230918,182100,16109034050,32350,32350,32350,32350,0
20230918,182000,16109034050,32350,32350,32350,32350,0
20230918,181900,16109034050,32350,32350,32350,32350,0
20230918,181800,16109034050,32350,32350,32350,32350,0
20230918,181700,16109034050,32350,32350,32350,32350,0
20230918,181600,16109034050,32350,32350,32350,32350,0
20230918,181500,16109034050,32350,32350,32350,32350,0
20230918,181400,16109034050,32350,32350,32350,32350,0
20230918,181300,16109034050,32350,32350,32350,32350,0
20230918,181200,16109034050,32350,32350,32350,32350,0
20230918,181100,16109034050,32350,32350,32350,32350,0
20230918,181000,16109034050,32350,32350,32350,32350,0
20230918,180900,16109034050,32350,32350,32350,32350,0
20230918,180800,16109034050,32350,32350,32350,32350,0
20230918,180700,16109034050,32350,32350,32350,32350,0
20230918,180600,16109034050,32350,32350,32350,32350,0
20230918,180500,16109034050,32350,32350,32350,32350,0
20230918,180400,16109034050,32350,32350,32350,32350,57482
20230918,180300,16109034050,32350,32350,32350,32350,0
20230918,180200,16109034050,32350,32350,32350,32350,0
20230918,180100,16109034050,32350,32350,32350,32350,0
20230918,180000,16109034050,32350,32350,32350,32350,0
20230918,175900,16109034050,32350,32350,32350,32350,0
20230918,175800,16109034050,32350,32350,32350,32350,0
20230918,175700,16109034050,32350,32350,32350,32350,0
20230918,175600,16109034050,32350,32350,32350,32350,0
20230918,175500,16109034050,32350,32350,32350,32350,0
20230918,175400,16109034050,32350,32350,32350,32350,0
20230918,175300,16109034050,32350,32350,32350,32350,0
20230918,175200,16109034050,32350,32350,32350,32350,0
20230918,175100,16109034050,32350,32350,32350,32350,0
20230918,175000,16109034050,32350,32350,32350,32350,0
20230918,174900,16109034050,32350,32350,32350,32350,0
20230918,174800,16109034050,32350,32350,32350,32350,0
20230918,174700,16109034050,32350,32350,32350,32350,0
20230918,174600,16109034050,32350,32350,32350,32350,0
20230918,174500,16109034050,32350,32350,32350,32350,0
20230918,174400,16109034050,32350,32350,32350,32350,0
20230918,174300,16109034050,32350,32350,32350,32350,0
20230918,174200,16109034050,32350,32350,32350,32350,0
20230918,174100,16109034050,32350,32350,32350,32350,0
20230918,174000,16109034050,32350,32350,32350,32350,0
20230918,173900,16109034050,32350,32350,32350,32350,0
20230918,173800,16109034050,32350,32350,32350,32350,0
20230918,173700,16109034050,32350,32350,32350,32350,0
20230918,173600,16109034050,32350,32350,32350,32350,0
20230918,173500,16109034050,32350,32350,32350,32350,0
20230918,173400,16109034050,32350,32350,32350,32350,57482
20230918,173300,16109034050,32350,32350,32350,32350,0
20230918,173200,16109034050,32350,32350,32350,32350,0
20230918,173100,16109034050,32350,32350,32350,32350,0
20230918,173000,16109034050,32350,32350,32350,32350,0
20230918,172900,16109034050,32350,32350,32350,32350,0
20230918,172800,16109034050,32350,32350,32350,32350,0
20230918,172700,16109034050,32350,32350,32350,32350,0
20230918,172600,16109034050,32350,32350,32350,32350,0
20230918,172500,16109034050,32350,32350,32350,32350,0
20230918,172400,16109034050,32350,32350,32350,32350,0
20230918,172300,16109034050,32350,32350,32350,32350,0
20230918,172200,16109034050,32350,32350,32350,32350,0
20230918,172100,16109034050,32350,32350,32350,32350,0
20230918,172000,16109034050,32350,32350,32350,32350,0
20230918,171900,16109034050,32350,32350,32350,32350,0
20230918,171800,16109034050,32350,32350,32350,32350,0
20230918,171700,16109034050,32350,32350,32350,32350,0
20230918,171600,16109034050,32350,32350,32350,32350,0
20230918,171500,16109034050,32350,32350,32350,32350,0
20230918,171400,16109034050,32350,32350,32350,32350,0
20230918,171300,16109034050,32350,32350,32350,32350,0
20230918,171200,16109034050,32350,32350,32350,32350,0
20230918,171100,16109034050,32350,32350,32350,32350,0
20230918,171000,16109034050,32350,32350,32350,32350,0
20230918,170900,16109034050,32350,32350,32350,32350,0
20230918,170800,16109034050,32350,32350,32350,32350,0
20230918,170700,16109034050,32350,32350,32350,32350,0
20230918,170600,16109034050,32350,32350,32350,32350,0
20230918,170500,16109034050,32350,32350,32350,32350,0
20230918,170400,16109034050,32350,32350,32350,32350,57482
20230918,170300,16109034050,32350,32350,32350,32350,0
20230918,170200,16109034050,32350,32350,32350,32350,0
20230918,170100,16109034050,32350,32350,32350,32350,0
20230918,170000,16109034050,32350,32350,32350,32350,0
20230918,165900,16109034050,32350,32350,32350,32350,0
20230918,165800,16109034050,32350,32350,32350,32350,0
20230918,165700,16109034050,32350,32350,32350,32350,0
20230918,165600,16109034050,32350,32350,32350,32350,0
20230918,165500,16109034050,32350,32350,32350,32350,0
20230918,165400,16109034050,32350,32350,32350,32350,0
20230918,165300,16109034050,32350,32350,32350,32350,0
20230918,165200,16109034050,32350,32350,32350,32350,0
20230918,165100,16109034050,32350,32350,32350,32350,0
20230918,165000,16109034050,32350,32350,32350,32350,0
20230918,164900,16109034050,32350,32350,32350,32350,0
20230918,164800,16109034050,32350,32350,32350,32350,0
20230918,164700,16109034050,32350,32350,32350,32350,0
20230918,164600,16109034050,32350,32350,32350,32350,0
20230918,164500,16109034050,32350,32350,32350,32350,0
20230918,164400,16109034050,32350,32350,32350,32350,0
20230918,164300,16109034050,32350,32350,32350,32350,0
20230918,164200,16109034050,32350,32350,32350,32350,0
20230918,164100,16109034050,32350,32350,32350,32350,0
20230918,164000,16109034050,32350,32350,32350,32350,0
20230918,163900,16109034050,32350,32350,32350,32350,0
20230918,163800,16109034050,32350,32350,32350,32350,0
20230918,163700,16109034050,32350,32350,32350,32350,0
20230918,163600,16109034050,32350,32350,32350,32350,0
20230918,163500,16109034050,32350,32350,32350,32350,0
20230918,163400,16109034050,32350,32350,32350,32350,57482
20230918,163300,16109034050,32350,32350,32350,32350,0
20230918,163200,16109034050,32350,32350,32350,32350,0
20230918,163100,16109034050,32350,32350,32350,32350,0
20230918,163000,16109034050,32350,32350,32350,32350,0
20230918,162900,16109034050,32350,32350,32350,32350,0
20230918,162800,16109034050,32350,32350,32350,32350,0
20230918,162700,16109034050,32350,32350,32350,32350,0
20230918,162600,16109034050,32350,32350,32350,32350,0
20230918,162500,16109034050,32350,32350,32350,32350,0
20230918,162400,16109034050,32350,32350,32350,32350,0
20230918,162300,16109034050,32350,32350,32350,32350,0
20230918,162200,16109034050,32350,32350,32350,32350,0
20230918,162100,16109034050,32350,32350,32350,32350,0
20230918,162000,16109034050,32350,32350,32350,32350,0
20230918,161900,16109034050,32350,32350,32350,32350,0
20230918,161800,16109034050,32350,32350,32350,32350,0
20230918,161700,16109034050,32350,32350,32350,32350,0
20230918,161600,16109034050,32350,32350,32350,32350,0
20230918,161500,16109034050,32350,32350,32350,32350,0
20230918,161400,16109034050,32350,32350,32350,32350,0
20230918,161300,16109034050,32350,32350,32350,32350,0
20230918,161200,16109034050,32350,32350,32350,32350,0
20230918,161100,16109034050,32350,32350,32350,32350,0
20230918,161000,16109034050,32350,32350,32350,32350,0
20230918,160900,16109034050,32350,32350,32350,32350,0
20230918,160800,16109034050,32350,32350,32350,32350,0
20230918,160700,16109034050,32350,32350,32350,32350,0
20230918,160600,16109034050,32350,32350,32350,32350,0
20230918,160500,16109034050,32350,32350,32350,32350,0
20230918,160400,16109034050,32350,32350,32350,32350,57482
20230918,160300,16109034050,32350,32350,32350,32350,0
20230918,160200,16109034050,32350,32350,32350,32350,0
20230918,160100,16109034050,32350,32350,32350,32350,0
20230918,160000,16109034050,32350,32350,32350,32350,0
20230918,155900,16109034050,32350,32350,32350,32350,0
20230918,155800,16109034050,32350,32350,32350,32350,0
20230918,155700,16109034050,32350,32350,32350,32350,0
20230918,155600,16109034050,32350,32350,32350,32350,0
20230918,155500,16109034050,32350,32350,32350,32350,0
20230918,155400,16109034050,32350,32350,32350,32350,0
20230918,155300,16109034050,32350,32350,32350,32350,0
20230918,155200,16109034050,32350,32350,32350,32350,0
20230918,155100,16109034050,32350,32350,32350,32350,0
20230918,155000,16109034050,32350,32350,32350,32350,0
20230918,154900,16109034050,32350,32350,32350,32350,0
20230918,154800,16109034050,32350,32350,32350,32350,0
20230918,154700,16109034050,32350,32350,32350,32350,0
20230918,154600,16109034050,32350,32350,32350,32350,0
20230918,154500,16109034050,32350,32350,32350,32350,0
20230918,154400,16109034050,32350,32350,32350,32350,0
20230918,154300,16109034050,32350,32350,32350,32350,0
20230918,154200,16109034050,32350,32350,32350,32350,0
20230918,154100,16109034050,32350,32350,32350,32350,0
20230918,154000,16109034050,32350,32350,32350,32350,0
20230918,153900,16109034050,32350,32350,32350,32350,0
20230918,153800,16109034050,32350,32350,32350,32350,0
20230918,153700,16109034050,32350,32350,32350,32350,0
20230918,153600,16109034050,32350,32350,32350,32350,0
20230918,153500,16109034050,32350,32350,32350,32350,0
20230918,153400,16109034050,32350,32350,32350,32350,57482
20230918,153300,16109034050,32350,32350,32350,32350,0
20230918,153200,16109034050,32350,32350,32350,32350,0
20230918,153100,16109034050,32350,32350,32350,32350,0
20230918,153000,16109034050,32350,32350,32350,32350,57482
20230918,152900,14249491350,32400,32400,32400,32400,0
20230918,152800,14249491350,32400,32400,32400,32400,0
20230918,152700,14249491350,32400,32400,32400,32400,0
20230918,152600,14249491350,32400,32400,32400,32400,0
20230918,152500,14249491350,32400,32400,32400,32400,0
20230918,152400,14249491350,32400,32400,32400,32400,0
20230918,152300,14249491350,32400,32400,32400,32400,0
20230918,152200,14249491350,32400,32400,32400,32400,0
20230918,152100,14249491350,32400,32400,32400,32400,0
20230918,152000,14249491350,32400,32400,32400,32400,0
20230918,151900,14249491350,32400,32400,32400,32350,596
20230918,151800,14230184800,32400,32300,32400,32250,4101
20230918,151700,14097708450,32300,32300,32300,32250,1636
20230918,151600,14044883600,32250,32250,32300,32250,1428
20230918,151500,13998789150,32300,32300,32350,32250,2042
20230918,151400,13932832150,32350,32250,32350,32250,6325
20230918,151300,13728525950,32250,32250,32300,32250,1045
20230918,151200,13694811850,32250,32300,32300,32250,1914
20230918,151100,13633068700,32300,32250,32300,32250,1718
20230918,151000,13577614100,32250,32300,32300,32250,1140
20230918,150900,13540828800,32300,32300,32300,32250,963
20230918,150800,13509757050,32250,32250,32300,32250,708
20230918,150700,13486915000,32250,32250,32300,32250,908
20230918,150600,13457618600,32300,32300,32300,32250,1813
20230918,150500,13399142750,32300,32300,32300,32250,1260
20230918,150400,13358482350,32250,32300,32300,32250,808
20230918,150300,13332419200,32300,32300,32350,32250,369
20230918,150200,13320499650,32300,32300,32350,32250,4463
20230918,150100,13176355350,32300,32300,32300,32250,1392
20230918,150000,13131428450,32300,32350,32350,32300,1005
20230918,145900,13098958900,32350,32250,32350,32250,734
20230918,145800,13075260050,32250,32250,32350,32250,6526
20230918,145700,12864340050,32300,32300,32300,32250,1066
20230918,145600,12829954900,32250,32350,32350,32250,1004
20230918,145500,12797563600,32350,32300,32350,32250,1122
20230918,145400,12761347850,32300,32250,32350,32250,623
20230918,145300,12741223900,32250,32250,32350,32250,809
20230918,145200,12715118650,32350,32350,32350,32250,2096
20230918,145100,12647453800,32300,32300,32350,32250,780
20230918,145000,12622286650,32250,32250,32350,32250,1696
20230918,144900,12567532100,32250,32250,32300,32250,1151
20230918,144800,12530409750,32250,32250,32300,32250,2755
20230918,144700,12441543650,32250,32250,32300,32250,5594
20230918,144600,12261129000,32250,32250,32300,32250,2012
20230918,144500,12196228300,32250,32300,32300,32250,572
20230918,144400,12177776850,32350,32300,32350,32300,1220
20230918,144300,12138368300,32300,32300,32350,32300,1731
20230918,144200,12082454600,32300,32300,32350,32300,1492
20230918,144100,12034258050,32300,32300,32350,32300,925
20230918,144000,12004378200,32350,32350,32400,32300,4363
20230918,143900,11863224250,32350,32300,32400,32300,5345
20230918,143800,11690354800,32300,32350,32400,32300,1118
20230918,143700,11654235400,32350,32350,32400,32300,849
20230918,143600,11626789700,32300,32350,32400,32300,438
20230918,143500,11612626150,32300,32350,32400,32300,938
20230918,143400,11582302800,32300,32300,32400,32300,727
20230918,143300,11558806100,32300,32350,32400,32300,916
20230918,143200,11529186850,32350,32400,32400,32300,782
20230918,143100,11503907400,32350,32300,32400,32300,656
20230918,143000,11482683750,32300,32300,32400,32300,771
20230918,142900,11457772750,32350,32350,32400,32300,1500
20230918,142800,11409269750,32350,32350,32400,32350,851
20230918,142700,11381737350,32400,32300,32400,32300,1594
20230918,142600,11330187400,32300,32350,32400,32300,989
20230918,142500,11298218200,32300,32350,32400,32300,991
20230918,142400,11266178350,32350,32350,32400,32300,2597
20230918,142300,11182209650,32300,32350,32400,32300,863
20230918,142200,11154306800,32400,32300,32400,32300,545
20230918,142100,11136689650,32350,32300,32400,32300,777
20230918,142000,11111573900,32350,32350,32400,32300,958
20230918,141900,11080614050,32350,32400,32400,32300,847
20230918,141800,11053246550,32300,32350,32400,32300,532
20230918,141700,11036054100,32350,32400,32400,32300,819
20230918,141600,11009571800,32400,32350,32400,32300,849
20230918,141500,10982130550,32350,32400,32400,32300,1051
20230918,141400,10948150700,32300,32300,32400,32300,1089
20230918,141300,10912963400,32400,32300,32400,32300,696
20230918,141200,10890464700,32300,32400,32400,32300,898
20230918,141100,10861448250,32300,32300,32400,32300,1621
20230918,141000,10809041800,32300,32350,32400,32300,756
20230918,140900,10784591500,32400,32300,32400,32300,645
20230918,140800,10763729050,32400,32350,32400,32300,719
20230918,140700,10740495250,32350,32350,32400,32300,4517
20230918,140600,10594405250,32300,32350,32400,32300,785
20230918,140500,10569026800,32300,32350,32400,32300,1690
20230918,140400,10514394900,32350,32400,32400,32300,631
20230918,140300,10493999400,32400,32350,32400,32300,992
20230918,140200,10461942900,32400,32350,32400,32300,921
20230918,140100,10432160950,32400,32350,32400,32300,844
20230918,140000,10404881850,32300,32350,32400,32300,600
20230918,135900,10385490450,32350,32350,32400,32300,620
20230918,135800,10365447400,32350,32300,32400,32300,874
20230918,135700,10337176850,32300,32350,32400,32300,745
20230918,135600,10313101850,32300,32350,32400,32300,909
20230918,135500,10283720950,32350,32300,32400,32300,557
20230918,135400,10265716600,32350,32300,32400,32300,882
20230918,135300,10237203500,32400,32350,32400,32300,1763
20230918,135200,10180192650,32350,32300,32400,32300,975
20230918,135100,10148671900,32300,32350,32400,32300,837
20230918,135000,10121613750,32400,32300,32400,32300,648
20230918,134900,10100675000,32300,32300,32400,32300,1001
20230918,134800,10068337550,32400,32300,32400,32300,1162
20230918,134700,10030796300,32300,32350,32400,32300,917
20230918,134600,10001156500,32300,32400,32400,32300,605
20230918,134500,9981589400,32300,32350,32400,32300,876
20230918,134400,9953277850,32300,32350,32400,32300,826
20230918,134300,9926584250,32350,32300,32400,32300,1862
20230918,134200,9866345550,32350,32350,32400,32300,935
20230918,134100,9836106250,32350,32400,32400,32350,888
20230918,134000,9807375000,32400,32350,32450,32350,746
20230918,133900,9783229900,32350,32350,32450,32350,818
20230918,133800,9756756100,32350,32300,32400,32300,1957
20230918,133700,9693440400,32300,32350,32400,32300,507
20230918,133600,9677055550,32400,32350,32400,32300,1871
20230918,133500,9616552550,32400,32350,32400,32300,2201
20230918,133400,9545393900,32400,32400,32400,32300,1176
20230918,133300,9507371550,32350,32350,32400,32300,1107
20230918,133200,9471604450,32350,32350,32400,32300,608
20230918,133100,9451950100,32350,32400,32400,32300,3667
20230918,133000,9333304050,32350,32400,32400,32350,876
20230918,132900,9304961300,32350,32400,32450,32350,1103
20230918,132800,9269246600,32450,32350,32450,32350,586
20230918,132700,9250260800,32350,32450,32450,32350,641
20230918,132600,9229497150,32450,32450,32450,32350,750
20230918,132500,9205200900,32450,32450,32450,32350,854
20230918,132400,9177517750,32400,32450,32450,32350,296
20230918,132300,9167921100,32450,32450,32450,32400,207
20230918,132200,9161208800,32450,32450,32450,32400,356
20230918,132100,9149667500,32450,32400,32450,32400,997
20230918,132000,9117333000,32450,32400,32450,32400,436
20230918,131900,9103196000,32400,32450,32450,32400,166
20230918,131800,9097811250,32400,32450,32450,32400,324
20230918,131700,9087306550,32450,32450,32450,32400,246
20230918,131600,9079330150,32400,32450,32450,32400,605
20230918,131500,9059720850,32400,32450,32450,32400,218
20230918,131400,9052651250,32450,32400,32450,32400,197
20230918,131300,9046262500,32400,32450,32450,32350,592
20230918,131200,9027073350,32450,32450,32450,32350,332
20230918,131100,9016305250,32400,32400,32450,32400,455
20230918,131000,9001558550,32450,32400,32450,32400,648
20230918,130900,8980554500,32450,32450,32450,32350,2306
20230918,130800,8905833950,32400,32450,32450,32400,2038
20230918,130700,8839775050,32450,32400,32450,32400,1465
20230918,130600,8792298650,32450,32450,32450,32400,195
20230918,130500,8785973950,32450,32450,32450,32400,3774
20230918,130400,8663662650,32450,32450,32450,32400,504
20230918,130300,8647312400,32400,32500,32500,32400,761
20230918,130200,8622613700,32450,32450,32500,32450,3131
20230918,130100,8520998350,32450,32450,32500,32450,4089
20230918,130000,8388259500,32500,32450,32500,32450,143
20230918,125900,8383616150,32450,32450,32550,32450,333
20230918,125800,8372798000,32450,32550,32550,32450,419
20230918,125700,8359182650,32550,32550,32550,32450,399
20230918,125600,8346215750,32550,32550,32550,32450,927
20230918,125500,8316085800,32550,32500,32550,32500,215
20230918,125400,8309095150,32550,32550,32550,32500,222
20230918,125300,8301876500,32500,32550,32550,32500,198
20230918,125200,8295437750,32550,32500,32550,32500,243
20230918,125100,8287535900,32550,32500,32550,32500,467
20230918,125000,8272351750,32550,32500,32550,32500,137
20230918,124900,8267896600,32550,32550,32550,32500,74
20230918,124800,8265490150,32550,32550,32550,32500,1816
20230918,124700,8206449000,32550,32550,32550,32500,28
20230918,124600,8205538250,32550,32550,32550,32500,1688
20230918,124500,8150631550,32550,32550,32550,32500,361
20230918,124400,8138884500,32550,32550,32550,32500,67
20230918,124300,8136704150,32550,32550,32550,32500,44
20230918,124200,8135272400,32550,32550,32550,32500,35
20230918,124100,8134133850,32500,32500,32550,32500,428
20230918,124000,8120218450,32550,32550,32550,32500,183
20230918,123900,8114267050,32550,32550,32550,32500,2454
20230918,123800,8034476650,32550,32550,32550,32500,52
20230918,123700,8032785100,32550,32550,32550,32500,154
20230918,123600,8027775200,32500,32500,32550,32500,23
20230918,123500,8027027450,32500,32550,32550,32500,1052
20230918,123400,7992821850,32550,32500,32550,32500,66
20230918,123300,7990674600,32550,32550,32550,32500,140
20230918,123200,7986121500,32500,32500,32550,32500,28
20230918,123100,7985210750,32500,32550,32550,32500,1264
20230918,123000,7944114200,32550,32550,32550,32500,651
20230918,122900,7922943250,32550,32550,32550,32500,285
20230918,122800,7913676050,32550,32550,32550,32500,867
20230918,122700,7885486600,32500,32500,32550,32500,93
20230918,122600,7882460700,32550,32550,32550,32500,44
20230918,122500,7881028550,32550,32550,32550,32500,942
20230918,122400,7850402000,32550,32550,32550,32500,1364
20230918,122300,7806054950,32550,32550,32550,32500,63
20230918,122200,7804005800,32550,32550,32550,32500,87
20230918,122100,7801176700,32550,32500,32550,32500,64
20230918,122000,7799094650,32550,32500,32550,32500,2293
20230918,121900,7724564000,32550,32500,32550,32500,53
20230918,121800,7722839950,32500,32500,32550,32500,216
20230918,121700,7715818350,32550,32550,32550,32500,118
20230918,121600,7711981000,32550,32550,32550,32500,251
20230918,121500,7703821150,32550,32550,32550,32500,309
20230918,121400,7693775600,32550,32500,32550,32500,16
20230918,121300,7693255450,32500,32550,32550,32500,28
20230918,121200,7692344950,32550,32550,32550,32500,316
20230918,121100,7682063050,32550,32500,32550,32500,282
20230918,121000,7672897100,32500,32550,32550,32500,661
20230918,120900,7651412300,32500,32500,32550,32500,3904
20230918,120800,7524523250,32500,32550,32550,32500,334
20230918,120700,7513652500,32500,32500,32550,32500,69
20230918,120600,7511408050,32550,32550,32550,32500,155
20230918,120500,7506363150,32550,32550,32550,32500,759
20230918,120400,7481693300,32500,32500,32550,32500,144
20230918,120300,7477011850,32500,32500,32550,32500,214
20230918,120200,7470047900,32550,32550,32550,32500,86
20230918,120100,7467250900,32550,32550,32550,32500,23
20230918,120000,7466502450,32500,32550,32550,32500,50
20230918,115900,7464875350,32500,32500,32550,32500,66
20230918,115800,7462728650,32550,32550,32550,32500,27
20230918,115700,7461849850,32550,32550,32550,32500,128
20230918,115600,7457684500,32550,32500,32550,32500,73
20230918,115500,7455311450,32550,32550,32550,32500,3508
20230918,115400,7341282350,32550,32500,32550,32500,128
20230918,115300,7337117350,32550,32500,32550,32500,51
20230918,115200,7335457500,32500,32550,32550,32500,53
20230918,115100,7333734250,32500,32550,32550,32500,301
20230918,115000,7323945900,32500,32550,32550,32500,44
20230918,114900,7322514450,32550,32550,32550,32500,25
20230918,114800,7321701100,32550,32550,32550,32500,38
20230918,114700,7320464850,32550,32550,32550,32500,56
20230918,114600,7318642500,32550,32500,32550,32500,103
20230918,114500,7315294850,32500,32500,32550,32500,175
20230918,114400,7309604500,32500,32550,32550,32500,29
20230918,114300,7308660950,32550,32500,32550,32500,50
20230918,114200,7307035050,32500,32550,32550,32500,96
20230918,114100,7303910650,32500,32550,32550,32500,96
20230918,114000,7300788400,32500,32500,32550,32500,72
20230918,113900,7298448300,32550,32550,32550,32500,1105
20230918,113800,7262530950,32550,32550,32550,32500,44
20230918,113700,7261098900,32500,32550,32550,32500,79
20230918,113600,7258530400,32500,32500,32550,32500,142
20230918,113500,7253913400,32500,32550,32550,32500,50
20230918,113400,7252286700,32500,32550,32550,32500,127
20230918,113300,7248153700,32500,32550,32550,32500,669
20230918,113200,7226409350,32550,32550,32550,32500,435
20230918,113100,7212253400,32500,32500,32550,32500,77
20230918,113000,7209750700,32550,32550,32550,32500,688
20230918,112900,7187387350,32550,32500,32550,32500,613
20230918,112800,7167462700,32500,32500,32550,32500,281
20230918,112700,7158328150,32500,32550,32550,32500,76
20230918,112600,7155856550,32550,32500,32550,32500,20
20230918,112500,7155206450,32550,32500,32550,32500,278
20230918,112400,7146167050,32500,32500,32550,32500,208
20230918,112300,7139406950,32550,32550,32550,32500,54
20230918,112200,7137650700,32500,32500,32550,32500,565
20230918,112100,7119269950,32500,32500,32550,32500,275
20230918,112000,7110322100,32550,32500,32550,32500,3865
20230918,111900,6984699000,32500,32450,32500,32450,40
20230918,111800,6983399950,32500,32450,32500,32450,17
20230918,111700,6982848100,32500,32500,32500,32450,45
20230918,111600,6981386500,32450,32450,32500,32450,29
20230918,111500,6980444500,32450,32450,32500,32450,1567
20230918,111400,6929592100,32450,32500,32500,32450,3679
20230918,111300,6810203950,32450,32500,32500,32450,30
20230918,111200,6809229000,32500,32450,32500,32450,1128
20230918,111100,6772622400,32500,32500,32500,32450,14
20230918,111000,6772167950,32500,32450,32500,32450,93
20230918,110900,6769146150,32500,32500,32500,32450,248
20230918,110800,6761087050,32500,32500,32500,32450,19
20230918,110700,6760470250,32450,32500,32500,32450,43
20230918,110600,6759073200,32500,32500,32500,32450,73
20230918,110500,6756701550,32500,32450,32500,32450,180
20230918,110400,6750859300,32450,32400,32500,32400,3730
20230918,110300,6629928150,32400,32350,32400,32350,1281
20230918,110200,6588424850,32400,32400,32400,32350,20
20230918,110100,6587776900,32400,32400,32400,32350,280
20230918,110000,6578715850,32350,32350,32400,32350,211
20230918,105900,6571888900,32400,32350,32400,32350,122
20230918,105800,6567936750,32400,32350,32400,32350,131
20230918,105700,6563693450,32350,32400,32400,32350,61
20230918,105600,6561718400,32400,32350,32400,32350,34
20230918,105500,6560617600,32350,32350,32400,32350,21
20230918,105400,6559938050,32400,32450,32450,32350,207
20230918,105300,6553228400,32400,32400,32450,32400,395
20230918,105200,6540428800,32450,32350,32450,32350,117
20230918,105100,6536633600,32450,32350,32450,32350,1688
20230918,105000,6481939400,32400,32400,32400,32350,40
20230918,104900,6480644150,32350,32350,32400,32350,10854
20230918,104800,6129488500,32400,32350,32400,32350,195
20230918,104700,6123175650,32400,32400,32400,32350,4666
20230918,104600,5972011450,32350,32350,32400,32350,485
20230918,104500,5956320000,32350,32400,32400,32350,93
20230918,104400,5953307100,32400,32350,32400,32350,126
20230918,104300,5949228750,32350,32350,32400,32350,345
20230918,104200,5938060300,32350,32400,32400,32350,199
20230918,104100,5931620650,32350,32350,32400,32350,204
20230918,104000,5925012550,32400,32350,32400,32350,100
20230918,103900,5921776000,32350,32350,32400,32350,88
20230918,103800,5918926000,32350,32400,32400,32350,239
20230918,103700,5911188650,32400,32400,32400,32350,17
20230918,103600,5910638200,32350,32350,32400,32350,464
20230918,103500,5895623250,32350,32400,32400,32350,354
20230918,103400,5884169350,32350,32400,32400,32350,585
20230918,103300,5865243150,32400,32350,32400,32350,258
20230918,103200,5856893000,32350,32350,32400,32350,327
20230918,103100,5846314300,32400,32350,32400,32350,208
20230918,103000,5839584150,32350,32350,32400,32350,3211
20230918,102900,5735700000,32400,32350,32400,32350,351
20230918,102800,5724344050,32400,32350,32400,32350,374
20230918,102700,5712236750,32350,32350,32400,32350,210
20230918,102600,5705440050,32350,32400,32400,32350,287
20230918,102500,5696148100,32350,32400,32400,32350,639
20230918,102400,5675470000,32350,32400,32450,32350,2715
20230918,102300,5587530350,32400,32450,32450,32400,247
20230918,102200,5579526150,32450,32400,32450,32400,259
20230918,102100,5571129300,32400,32450,32450,32400,84
20230918,102000,5568407450,32400,32400,32500,32400,2228
20230918,101900,5496183900,32400,32450,32550,32400,4610
20230918,101800,5346548650,32450,32500,32500,32450,112
20230918,101700,5342913500,32500,32500,32500,32450,3686
20230918,101600,5223168400,32450,32450,32500,32450,4387
20230918,101500,5080803200,32450,32450,32450,32400,1987
20230918,101400,5016347500,32400,32400,32450,32400,70
20230918,101300,5014078400,32450,32450,32450,32400,213
20230918,101200,5007169400,32450,32400,32450,32400,63
20230918,101100,5005127900,32450,32450,32450,32350,67
20230918,101000,5002956250,32350,32350,32450,32350,1940
20230918,100900,4940098950,32350,32400,32400,32350,144
20230918,100800,4935440200,32400,32350,32400,32350,328
20230918,100700,4924823400,32350,32400,32400,32350,152
20230918,100600,4919903450,32350,32350,32400,32350,124
20230918,100500,4915890350,32350,32350,32400,32350,51
20230918,100400,4914239950,32350,32350,32400,32350,510
20230918,100300,4897740350,32350,32350,32400,32350,145
20230918,100200,4893049550,32400,32400,32400,32350,241
20230918,100100,4885246000,32350,32350,32400,32350,776
20230918,100000,4860139900,32350,32400,32400,32350,159
20230918,095900,4854995700,32350,32300,32400,32300,872
20230918,095800,4826785300,32350,32300,32350,32300,282
20230918,095700,4817664000,32300,32300,32350,32300,714
20230918,095600,4794598950,32300,32350,32400,32300,4792
20230918,095500,4639652200,32350,32350,32400,32350,81
20230918,095400,4637030400,32350,32300,32400,32300,1974
20230918,095300,4573148850,32300,32300,32350,32300,57
20230918,095200,4571307050,32300,32300,32350,32300,229
20230918,095100,4563909850,32300,32350,32350,32300,287
20230918,095000,4554635200,32300,32350,32350,32300,104
20230918,094900,4551274350,32350,32400,32400,32300,1108
20230918,094800,4515474150,32350,32300,32400,32300,1595
20230918,094700,4463925800,32300,32350,32350,32300,322
20230918,094600,4453513300,32350,32300,32350,32300,568
20230918,094500,4435160600,32300,32350,32400,32300,515
20230918,094400,4418511850,32350,32350,32400,32350,84
20230918,094300,4415793750,32350,32350,32400,32350,173
20230918,094200,4410194550,32400,32400,32400,32300,626
20230918,094100,4389942850,32400,32400,32400,32350,993
20230918,094000,4357816250,32400,32350,32400,32350,326
20230918,093900,4347262900,32400,32400,32400,32350,665
20230918,093800,4325736050,32400,32400,32450,32350,1413
20230918,093700,4279979750,32400,32450,32450,32400,731
20230918,093600,4256281200,32450,32350,32450,32300,1620
20230918,093500,4203817050,32350,32350,32350,32300,280
20230918,093400,4194760300,32350,32350,32400,32300,3947
20230918,093300,4067083850,32400,32350,32400,32350,190
20230918,093200,4060933050,32350,32300,32400,32300,636
20230918,093100,4040355150,32300,32250,32400,32250,1701
20230918,093000,3985369800,32300,32250,32300,32250,1284
20230918,092900,3943958950,32250,32300,32350,32250,1966
20230918,092800,3880482700,32300,32250,32350,32250,228
20230918,092700,3873114100,32250,32250,32300,32250,2083
20230918,092600,3805890250,32250,32200,32250,32200,799
20230918,092500,3780142850,32200,32200,32250,32200,495
20230918,092400,3764203600,32200,32250,32250,32200,545
20230918,092300,3746650750,32250,32150,32350,32150,12970
20230918,092200,3328516300,32200,32150,32200,32150,2979
20230918,092100,3232738750,32200,32150,32200,32150,1691
20230918,092000,3178291750,32200,32200,32200,32150,363
20230918,091900,3166616700,32150,32200,32250,32150,5659
20230918,091800,2984489650,32250,32200,32250,32200,915
20230918,091700,2955020200,32200,32250,32300,32200,4762
20230918,091600,2801455150,32300,32300,32350,32250,2575
20230918,091500,2718357750,32300,32350,32350,32300,837
20230918,091400,2691289850,32350,32300,32350,32300,473
20230918,091300,2676008000,32300,32300,32350,32250,3904
20230918,091200,2549909250,32300,32250,32350,32250,5918
20230918,091100,2358733000,32300,32250,32300,32250,707
20230918,091000,2335922250,32250,32250,32350,32250,5206
20230918,090900,2167818700,32250,32300,32350,32250,5969
20230918,090800,1975013550,32300,32350,32400,32300,3976
20230918,090700,1846421900,32350,32400,32450,32350,2604
20230918,090600,1762026450,32350,32300,32400,32250,3071
20230918,090500,1662794950,32300,32400,32400,32250,10924
20230918,090400,1309834250,32350,32500,32500,32350,14507
20230918,090300,839576850,32500,32500,32700,32500,3747
20230918,090200,717608950,32550,32550,32550,32500,4009
20230918,090100,587190500,32550,32650,32800,32500,6640
20230918,090000,370242250,32650,32750,32750,32600,11310