KissMeData/033500/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190600,1637126480,12490,12490,12490,12490,3301
20230913,190500,1637126480,12490,12490,12490,12490,0
20230913,190400,1637126480,12490,12490,12490,12490,0
20230913,190300,1637126480,12490,12490,12490,12490,0
20230913,190200,1637126480,12490,12490,12490,12490,0
20230913,190100,1637126480,12490,12490,12490,12490,0
20230913,190000,1637126480,12490,12490,12490,12490,0
20230913,185900,1637126480,12490,12490,12490,12490,0
20230913,185800,1637126480,12490,12490,12490,12490,0
20230913,185700,1637126480,12490,12490,12490,12490,0
20230913,185600,1637126480,12490,12490,12490,12490,0
20230913,185500,1637126480,12490,12490,12490,12490,0
20230913,185400,1637126480,12490,12490,12490,12490,0
20230913,185300,1637126480,12490,12490,12490,12490,0
20230913,185200,1637126480,12490,12490,12490,12490,0
20230913,185100,1637126480,12490,12490,12490,12490,0
20230913,185000,1637126480,12490,12490,12490,12490,0
20230913,184900,1637126480,12490,12490,12490,12490,0
20230913,184800,1637126480,12490,12490,12490,12490,0
20230913,184700,1637126480,12490,12490,12490,12490,0
20230913,184600,1637126480,12490,12490,12490,12490,0
20230913,184500,1637126480,12490,12490,12490,12490,0
20230913,184400,1637126480,12490,12490,12490,12490,0
20230913,184300,1637126480,12490,12490,12490,12490,0
20230913,184200,1637126480,12490,12490,12490,12490,0
20230913,184100,1637126480,12490,12490,12490,12490,0
20230913,184000,1637126480,12490,12490,12490,12490,0
20230913,183900,1637126480,12490,12490,12490,12490,0
20230913,183800,1637126480,12490,12490,12490,12490,0
20230913,183700,1637126480,12490,12490,12490,12490,0
20230913,183600,1637126480,12490,12490,12490,12490,3301
20230913,183500,1637126480,12490,12490,12490,12490,0
20230913,183400,1637126480,12490,12490,12490,12490,0
20230913,183300,1637126480,12490,12490,12490,12490,0
20230913,183200,1637126480,12490,12490,12490,12490,0
20230913,183100,1637126480,12490,12490,12490,12490,0
20230913,183000,1637126480,12490,12490,12490,12490,0
20230913,182900,1637126480,12490,12490,12490,12490,0
20230913,182800,1637126480,12490,12490,12490,12490,0
20230913,182700,1637126480,12490,12490,12490,12490,0
20230913,182600,1637126480,12490,12490,12490,12490,0
20230913,182500,1637126480,12490,12490,12490,12490,0
20230913,182400,1637126480,12490,12490,12490,12490,0
20230913,182300,1637126480,12490,12490,12490,12490,0
20230913,182200,1637126480,12490,12490,12490,12490,0
20230913,182100,1637126480,12490,12490,12490,12490,0
20230913,182000,1637126480,12490,12490,12490,12490,0
20230913,181900,1637126480,12490,12490,12490,12490,0
20230913,181800,1637126480,12490,12490,12490,12490,0
20230913,181700,1637126480,12490,12490,12490,12490,0
20230913,181600,1637126480,12490,12490,12490,12490,0
20230913,181500,1637126480,12490,12490,12490,12490,0
20230913,181400,1637126480,12490,12490,12490,12490,0
20230913,181300,1637126480,12490,12490,12490,12490,0
20230913,181200,1637126480,12490,12490,12490,12490,0
20230913,181100,1637126480,12490,12490,12490,12490,0
20230913,181000,1637126480,12490,12490,12490,12490,0
20230913,180900,1637126480,12490,12490,12490,12490,0
20230913,180800,1637126480,12490,12490,12490,12490,0
20230913,180700,1637126480,12490,12490,12490,12490,0
20230913,180600,1637126480,12490,12490,12490,12490,3301
20230913,180500,1637126480,12490,12490,12490,12490,0
20230913,180400,1637126480,12490,12490,12490,12490,0
20230913,180300,1637126480,12490,12490,12490,12490,0
20230913,180200,1637126480,12490,12490,12490,12490,0
20230913,180100,1637126480,12490,12490,12490,12490,0
20230913,180000,1637126480,12490,12490,12490,12490,0
20230913,175900,1637126480,12490,12490,12490,12490,0
20230913,175800,1637126480,12490,12490,12490,12490,0
20230913,175700,1637126480,12490,12490,12490,12490,0
20230913,175600,1637126480,12490,12490,12490,12490,0
20230913,175500,1637126480,12490,12490,12490,12490,0
20230913,175400,1637126480,12490,12490,12490,12490,0
20230913,175300,1637126480,12490,12490,12490,12490,0
20230913,175200,1637126480,12490,12490,12490,12490,0
20230913,175100,1637126480,12490,12490,12490,12490,0
20230913,175000,1637126480,12490,12490,12490,12490,0
20230913,174900,1637126480,12490,12490,12490,12490,0
20230913,174800,1637126480,12490,12490,12490,12490,0
20230913,174700,1637126480,12490,12490,12490,12490,0
20230913,174600,1637126480,12490,12490,12490,12490,0
20230913,174500,1637126480,12490,12490,12490,12490,0
20230913,174400,1637126480,12490,12490,12490,12490,0
20230913,174300,1637126480,12490,12490,12490,12490,0
20230913,174200,1637126480,12490,12490,12490,12490,0
20230913,174100,1637126480,12490,12490,12490,12490,0
20230913,174000,1637126480,12490,12490,12490,12490,0
20230913,173900,1637126480,12490,12490,12490,12490,0
20230913,173800,1637126480,12490,12490,12490,12490,0
20230913,173700,1637126480,12490,12490,12490,12490,0
20230913,173600,1637126480,12490,12490,12490,12490,3301
20230913,173500,1637126480,12490,12490,12490,12490,0
20230913,173400,1637126480,12490,12490,12490,12490,0
20230913,173300,1637126480,12490,12490,12490,12490,0
20230913,173200,1637126480,12490,12490,12490,12490,0
20230913,173100,1637126480,12490,12490,12490,12490,0
20230913,173000,1637126480,12490,12490,12490,12490,0
20230913,172900,1637126480,12490,12490,12490,12490,0
20230913,172800,1637126480,12490,12490,12490,12490,0
20230913,172700,1637126480,12490,12490,12490,12490,0
20230913,172600,1637126480,12490,12490,12490,12490,0
20230913,172500,1637126480,12490,12490,12490,12490,0
20230913,172400,1637126480,12490,12490,12490,12490,0
20230913,172300,1637126480,12490,12490,12490,12490,0
20230913,172200,1637126480,12490,12490,12490,12490,0
20230913,172100,1637126480,12490,12490,12490,12490,0
20230913,172000,1637126480,12490,12490,12490,12490,0
20230913,171900,1637126480,12490,12490,12490,12490,0
20230913,171800,1637126480,12490,12490,12490,12490,0
20230913,171700,1637126480,12490,12490,12490,12490,0
20230913,171600,1637126480,12490,12490,12490,12490,0
20230913,171500,1637126480,12490,12490,12490,12490,0
20230913,171400,1637126480,12490,12490,12490,12490,0
20230913,171300,1637126480,12490,12490,12490,12490,0
20230913,171200,1637126480,12490,12490,12490,12490,0
20230913,171100,1637126480,12490,12490,12490,12490,0
20230913,171000,1637126480,12490,12490,12490,12490,0
20230913,170900,1637126480,12490,12490,12490,12490,0
20230913,170800,1637126480,12490,12490,12490,12490,0
20230913,170700,1637126480,12490,12490,12490,12490,0
20230913,170600,1637126480,12490,12490,12490,12490,3301
20230913,170500,1637126480,12490,12490,12490,12490,0
20230913,170400,1637126480,12490,12490,12490,12490,0
20230913,170300,1637126480,12490,12490,12490,12490,0
20230913,170200,1637126480,12490,12490,12490,12490,0
20230913,170100,1637126480,12490,12490,12490,12490,0
20230913,170000,1637126480,12490,12490,12490,12490,0
20230913,165900,1637126480,12490,12490,12490,12490,0
20230913,165800,1637126480,12490,12490,12490,12490,0
20230913,165700,1637126480,12490,12490,12490,12490,0
20230913,165600,1637126480,12490,12490,12490,12490,0
20230913,165500,1637126480,12490,12490,12490,12490,0
20230913,165400,1637126480,12490,12490,12490,12490,0
20230913,165300,1637126480,12490,12490,12490,12490,0
20230913,165200,1637126480,12490,12490,12490,12490,0
20230913,165100,1637126480,12490,12490,12490,12490,0
20230913,165000,1637126480,12490,12490,12490,12490,0
20230913,164900,1637126480,12490,12490,12490,12490,0
20230913,164800,1637126480,12490,12490,12490,12490,0
20230913,164700,1637126480,12490,12490,12490,12490,0
20230913,164600,1637126480,12490,12490,12490,12490,0
20230913,164500,1637126480,12490,12490,12490,12490,0
20230913,164400,1637126480,12490,12490,12490,12490,0
20230913,164300,1637126480,12490,12490,12490,12490,0
20230913,164200,1637126480,12490,12490,12490,12490,0
20230913,164100,1637126480,12490,12490,12490,12490,0
20230913,164000,1637126480,12490,12490,12490,12490,0
20230913,163900,1637126480,12490,12490,12490,12490,0
20230913,163800,1637126480,12490,12490,12490,12490,0
20230913,163700,1637126480,12490,12490,12490,12490,0
20230913,163600,1637126480,12490,12490,12490,12490,3301
20230913,163500,1637126480,12490,12490,12490,12490,0
20230913,163400,1637126480,12490,12490,12490,12490,0
20230913,163300,1637126480,12490,12490,12490,12490,0
20230913,163200,1637126480,12490,12490,12490,12490,0
20230913,163100,1637126480,12490,12490,12490,12490,0
20230913,163000,1637126480,12490,12490,12490,12490,0
20230913,162900,1637126480,12490,12490,12490,12490,0
20230913,162800,1637126480,12490,12490,12490,12490,0
20230913,162700,1637126480,12490,12490,12490,12490,0
20230913,162600,1637126480,12490,12490,12490,12490,0
20230913,162500,1637126480,12490,12490,12490,12490,0
20230913,162400,1637126480,12490,12490,12490,12490,0
20230913,162300,1637126480,12490,12490,12490,12490,0
20230913,162200,1637126480,12490,12490,12490,12490,0
20230913,162100,1637126480,12490,12490,12490,12490,0
20230913,162000,1637126480,12490,12490,12490,12490,0
20230913,161900,1637126480,12490,12490,12490,12490,0
20230913,161800,1637126480,12490,12490,12490,12490,0
20230913,161700,1637126480,12490,12490,12490,12490,0
20230913,161600,1637126480,12490,12490,12490,12490,0
20230913,161500,1637126480,12490,12490,12490,12490,0
20230913,161400,1637126480,12490,12490,12490,12490,0
20230913,161300,1637126480,12490,12490,12490,12490,0
20230913,161200,1637126480,12490,12490,12490,12490,0
20230913,161100,1637126480,12490,12490,12490,12490,0
20230913,161000,1637126480,12490,12490,12490,12490,0
20230913,160900,1637126480,12490,12490,12490,12490,0
20230913,160800,1637126480,12490,12490,12490,12490,0
20230913,160700,1637126480,12490,12490,12490,12490,0
20230913,160600,1637126480,12490,12490,12490,12490,3301
20230913,160500,1637126480,12490,12490,12490,12490,0
20230913,160400,1637126480,12490,12490,12490,12490,0
20230913,160300,1637126480,12490,12490,12490,12490,0
20230913,160200,1637126480,12490,12490,12490,12490,0
20230913,160100,1637126480,12490,12490,12490,12490,0
20230913,160000,1637126480,12490,12490,12490,12490,0
20230913,155900,1637126480,12490,12490,12490,12490,0
20230913,155800,1637126480,12490,12490,12490,12490,0
20230913,155700,1637126480,12490,12490,12490,12490,0
20230913,155600,1637126480,12490,12490,12490,12490,0
20230913,155500,1637126480,12490,12490,12490,12490,0
20230913,155400,1637126480,12490,12490,12490,12490,0
20230913,155300,1637126480,12490,12490,12490,12490,0
20230913,155200,1637126480,12490,12490,12490,12490,0
20230913,155100,1637126480,12490,12490,12490,12490,0
20230913,155000,1637126480,12490,12490,12490,12490,0
20230913,154900,1637126480,12490,12490,12490,12490,0
20230913,154800,1637126480,12490,12490,12490,12490,0
20230913,154700,1637126480,12490,12490,12490,12490,0
20230913,154600,1637126480,12490,12490,12490,12490,0
20230913,154500,1637126480,12490,12490,12490,12490,0
20230913,154400,1637126480,12490,12490,12490,12490,0
20230913,154300,1637126480,12490,12490,12490,12490,0
20230913,154200,1637126480,12490,12490,12490,12490,0
20230913,154100,1637126480,12490,12490,12490,12490,0
20230913,154000,1637126480,12490,12490,12490,12490,0
20230913,153900,1637126480,12490,12490,12490,12490,0
20230913,153800,1637126480,12490,12490,12490,12490,0
20230913,153700,1637126480,12490,12490,12490,12490,0
20230913,153600,1637126480,12490,12490,12490,12490,3301
20230913,153500,1637126480,12490,12490,12490,12490,0
20230913,153400,1637126480,12490,12490,12490,12490,0
20230913,153300,1637126480,12490,12490,12490,12490,0
20230913,153200,1637126480,12490,12490,12490,12490,0
20230913,153100,1637126480,12490,12490,12490,12490,0
20230913,153000,1637126480,12490,12490,12490,12490,3301
20230913,152900,1595896990,12500,12500,12500,12500,0
20230913,152800,1595896990,12500,12500,12500,12500,0
20230913,152700,1595896990,12500,12500,12500,12500,0
20230913,152600,1595896990,12500,12500,12500,12500,0
20230913,152500,1595896990,12500,12500,12500,12500,0
20230913,152400,1595896990,12500,12500,12500,12500,0
20230913,152300,1595896990,12500,12500,12500,12500,0
20230913,152200,1595896990,12500,12500,12500,12500,0
20230913,152100,1595896990,12500,12500,12500,12500,0
20230913,152000,1595896990,12500,12500,12500,12500,0
20230913,151900,1595896990,12500,12510,12510,12490,102
20230913,151800,1594621960,12500,12510,12510,12500,24
20230913,151700,1594321740,12490,12490,12490,12490,136
20230913,151600,1592623100,12490,12510,12520,12490,152
20230913,151500,1590721810,12520,12520,12540,12480,86
20230913,151400,1589646140,12540,12500,12540,12500,2980
20230913,151300,1552395920,12500,12460,12500,12460,285
20230913,151200,1548842400,12460,12430,12460,12420,1214
20230913,151100,1533719680,12460,12430,12460,12400,3508
20230913,151000,1490188470,12440,12440,12460,12440,3492
20230913,150900,1446736020,12450,12460,12460,12440,1199
20230913,150800,1431809380,12460,12460,12460,12450,1075
20230913,150700,1418425270,12470,12460,12470,12460,895
20230913,150600,1407273070,12470,12470,12470,12460,1031
20230913,150500,1394424970,12470,12480,12480,12470,761
20230913,150400,1384933690,12480,12470,12480,12460,2242
20230913,150300,1356969440,12460,12470,12470,12460,2010
20230913,150200,1331921660,12470,12470,12470,12460,862
20230913,150100,1321180980,12470,12480,12480,12460,1234
20230913,150000,1305795330,12490,12480,12490,12470,1653
20230913,145900,1285172040,12470,12490,12490,12470,288
20230913,145800,1281577640,12480,12470,12490,12470,1726
20230913,145700,1260041570,12470,12480,12480,12470,1997
20230913,145600,1235125970,12490,12500,12500,12480,1246
20230913,145500,1219564950,12490,12490,12500,12490,1732
20230913,145400,1197931170,12490,12490,12500,12490,2004
20230913,145300,1172900410,12490,12490,12510,12490,1273
20230913,145200,1156988380,12500,12500,12510,12490,1884
20230913,145100,1133439430,12490,12510,12510,12490,1060
20230913,145000,1120189650,12510,12510,12520,12490,1713
20230913,144900,1098770980,12510,12500,12510,12500,1835
20230913,144800,1075827370,12500,12500,12510,12500,2503
20230913,144700,1044535360,12500,12510,12510,12500,1125
20230913,144600,1030471840,12510,12520,12520,12510,1379
20230913,144500,1013219920,12510,12510,12520,12510,915
20230913,144400,1001770290,12500,12520,12520,12500,4216
20230913,144300,949024490,12520,12520,12530,12520,1182
20230913,144200,934215220,12530,12540,12540,12520,1222
20230913,144100,918903320,12540,12530,12540,12530,229
20230913,144000,916033940,12530,12530,12540,12530,1379
20230913,143900,898754170,12530,12540,12560,12530,1038
20230913,143800,885738090,12550,12560,12570,12550,2037
20230913,143700,860162340,12570,12570,12570,12560,880
20230913,143600,849101330,12580,12580,12580,12580,339
20230913,143500,844836710,12590,12590,12590,12590,38
20230913,143400,844358290,12580,12580,12580,12580,153
20230913,143300,842433550,12590,12580,12590,12580,38
20230913,143200,841955420,12580,12600,12600,12580,157
20230913,143100,839978400,12600,12590,12600,12590,15
20230913,143000,839789440,12590,12600,12600,12590,540
20230913,142900,832990830,12600,12600,12600,12600,15
20230913,142800,832801830,12600,12590,12600,12590,713
20230913,142700,823824800,12600,12600,12600,12600,2
20230913,142600,823799600,12600,12600,12600,12600,6
20230913,142500,823724000,12600,12600,12600,12600,62
20230913,142400,822942800,12600,12600,12600,12600,0
20230913,142300,822942800,12600,12600,12600,12600,8
20230913,142200,822842000,12590,12600,12600,12590,38
20230913,142100,822363220,12600,12600,12600,12600,10
20230913,142000,822237220,12600,12600,12600,12600,7
20230913,141900,822149020,12600,12600,12600,12600,0
20230913,141800,822149020,12600,12600,12600,12600,39
20230913,141700,821657620,12600,12600,12600,12600,21
20230913,141600,821393020,12590,12600,12600,12590,8
20230913,141500,821292230,12600,12600,12600,12600,37
20230913,141400,820826030,12600,12600,12600,12600,7
20230913,141300,820737830,12600,12600,12600,12600,100
20230913,141200,819477830,12600,12600,12600,12600,20
20230913,141100,819225830,12600,12600,12600,12600,131
20230913,141000,817575230,12590,12590,12590,12590,0
20230913,140900,817575230,12590,12600,12600,12590,137
20230913,140800,815850240,12600,12600,12600,12600,51
20230913,140700,815207640,12600,12600,12600,12600,180
20230913,140600,812939640,12610,12610,12610,12600,154
20230913,140500,810998760,12600,12600,12600,12600,112
20230913,140400,809587560,12600,12600,12610,12600,139
20230913,140300,807835370,12610,12620,12620,12610,95
20230913,140200,806637280,12620,12620,12620,12620,2
20230913,140100,806612040,12620,12630,12630,12620,92
20230913,140000,805450620,12630,12620,12630,12620,20
20230913,135900,805198140,12630,12630,12630,12630,7
20230913,135800,805109730,12630,12630,12630,12630,1
20230913,135700,805097100,12630,12620,12630,12620,81
20230913,135600,804074530,12610,12610,12610,12610,0
20230913,135500,804074530,12610,12610,12620,12610,9
20230913,135400,803960970,12620,12620,12620,12620,55
20230913,135300,803266870,12620,12620,12620,12620,0
20230913,135200,803266870,12620,12620,12620,12620,40
20230913,135100,802762070,12620,12620,12620,12620,52
20230913,135000,802105830,12620,12610,12620,12610,300
20230913,134900,798321160,12600,12610,12610,12600,4
20230913,134800,798270730,12610,12620,12620,12610,25
20230913,134700,797955410,12620,12620,12620,12620,140
20230913,134600,796188610,12620,12620,12620,12620,54
20230913,134500,795507130,12620,12620,12620,12620,0
20230913,134400,795507130,12620,12620,12620,12620,39
20230913,134300,795014950,12620,12610,12620,12610,9
20230913,134200,794901440,12610,12610,12610,12610,9
20230913,134100,794787950,12610,12610,12610,12610,1
20230913,134000,794775340,12620,12610,12620,12610,44
20230913,133900,794220110,12610,12610,12610,12610,1
20230913,133800,794207500,12610,12610,12610,12610,22
20230913,133700,793930080,12620,12620,12620,12620,53
20230913,133600,793261220,12610,12610,12610,12610,1
20230913,133500,793248610,12610,12610,12610,12610,10
20230913,133400,793122510,12620,12610,12620,12610,9
20230913,133300,793008950,12620,12600,12620,12600,92
20230913,133200,791848840,12610,12610,12610,12610,3
20230913,133100,791811010,12620,12610,12620,12610,9
20230913,133000,791697510,12610,12620,12620,12610,941
20230913,132900,779831120,12620,12620,12620,12620,8
20230913,132800,779730160,12620,12610,12620,12610,107
20230913,132700,778380840,12610,12610,12610,12600,79
20230913,132600,777384660,12610,12600,12610,12600,9
20230913,132500,777271230,12590,12610,12610,12590,207
20230913,132400,774664500,12610,12600,12610,12600,4
20230913,132300,774614070,12600,12600,12610,12600,82
20230913,132200,773580480,12610,12610,12610,12610,1
20230913,132100,773567870,12610,12610,12610,12610,0
20230913,132000,773567870,12610,12610,12610,12610,53
20230913,131900,772899540,12600,12600,12600,12600,111
20230913,131800,771500940,12610,12610,12610,12610,286
20230913,131700,767894480,12620,12620,12620,12620,37
20230913,131600,767427540,12620,12600,12620,12600,321
20230913,131500,763382320,12600,12600,12600,12600,10
20230913,131400,763256320,12600,12590,12600,12590,59
20230913,131300,762513420,12590,12590,12590,12590,470
20230913,131200,756596120,12590,12590,12590,12580,10
20230913,131100,756470230,12580,12580,12580,12580,672
20230913,131000,748016470,12590,12590,12590,12590,34
20230913,130900,747588410,12590,12590,12590,12590,38
20230913,130800,747109990,12590,12590,12590,12590,8
20230913,130700,747009270,12590,12590,12590,12590,20
20230913,130600,746757470,12590,12590,12590,12590,48
20230913,130500,746153150,12590,12590,12590,12590,36
20230913,130400,745699910,12590,12590,12590,12590,1
20230913,130300,745687320,12590,12600,12600,12590,65
20230913,130200,744868330,12600,12590,12600,12590,451
20230913,130100,739189890,12590,12600,12600,12590,298
20230913,130000,735436650,12610,12610,12610,12610,7
20230913,125900,735348380,12600,12610,12610,12600,46
20230913,125800,734768330,12600,12610,12610,12600,19
20230913,125700,734528750,12620,12620,12620,12600,22
20230913,125600,734251130,12620,12590,12620,12590,1778
20230913,125500,711854540,12580,12570,12580,12560,396
20230913,125400,706872900,12580,12570,12580,12560,99
20230913,125300,705628410,12560,12560,12560,12560,1
20230913,125200,705615850,12560,12560,12570,12560,47
20230913,125100,705025170,12570,12550,12570,12550,355
20230913,125000,700568980,12570,12550,12570,12550,17
20230913,124900,700355390,12570,12560,12570,12550,95
20230913,124800,699161300,12560,12570,12570,12550,22
20230913,124700,698884980,12560,12560,12560,12560,1
20230913,124600,698872420,12570,12570,12570,12560,21
20230913,124500,698608460,12560,12550,12570,12550,43
20230913,124400,698068380,12550,12550,12550,12550,1
20230913,124300,698055830,12550,12560,12560,12550,215
20230913,124200,695355500,12550,12550,12560,12550,41
20230913,124100,694840570,12560,12560,12560,12550,274
20230913,124000,691400390,12560,12570,12570,12560,9
20230913,123900,691287270,12560,12560,12560,12560,2
20230913,123800,691262150,12570,12560,12570,12560,48
20230913,123700,690658900,12570,12570,12570,12560,15
20230913,123600,690470360,12560,12560,12560,12560,1
20230913,123500,690457800,12560,12560,12570,12560,42
20230913,123400,689929880,12560,12560,12570,12560,11
20230913,123300,689791630,12560,12560,12570,12560,86
20230913,123200,688711400,12560,12570,12570,12560,39
20230913,123100,688221190,12570,12560,12570,12560,9
20230913,123000,688108070,12560,12560,12560,12560,1
20230913,122900,688095510,12560,12570,12570,12560,113
20230913,122800,686676160,12570,12560,12570,12560,104
20230913,122700,685369410,12560,12560,12560,12560,16
20230913,122600,685168450,12570,12570,12570,12570,303
20230913,122500,681359740,12580,12580,12580,12570,46
20230913,122400,680781080,12580,12570,12580,12570,8
20230913,122300,680680450,12570,12580,12580,12570,53
20230913,122200,680014170,12570,12570,12580,12570,42
20230913,122100,679486030,12580,12570,12580,12570,43
20230913,122000,678945100,12580,12570,12590,12570,45
20230913,121900,678379160,12570,12570,12570,12570,2
20230913,121800,678354020,12570,12580,12590,12570,40
20230913,121700,677850460,12580,12590,12590,12580,9
20230913,121600,677737160,12580,12570,12590,12570,12
20230913,121500,677586120,12580,12580,12580,12580,1
20230913,121400,677573540,12590,12570,12590,12570,49
20230913,121300,676956810,12570,12570,12570,12570,2
20230913,121200,676931670,12570,12570,12570,12570,51
20230913,121100,676290600,12570,12580,12580,12570,91
20230913,121000,675146180,12570,12570,12570,12570,111
20230913,120900,673750910,12570,12570,12570,12570,2
20230913,120800,673725770,12580,12580,12580,12570,15
20230913,120700,673537080,12580,12590,12590,12570,259
20230913,120600,670278810,12580,12580,12590,12580,8
20230913,120500,670178110,12590,12580,12590,12580,59
20230913,120400,669435310,12580,12590,12590,12580,37
20230913,120300,668969490,12570,12570,12590,12570,711
20230913,120200,660020060,12580,12570,12580,12570,8
20230913,120100,659919430,12570,12570,12580,12570,58
20230913,120000,659190340,12570,12560,12570,12560,111
20230913,115900,657795090,12560,12560,12560,12560,1
20230913,115800,657782530,12570,12560,12570,12560,108
20230913,115700,656424980,12560,12540,12570,12540,253
20230913,115600,653249230,12540,12540,12540,12540,521
20230913,115500,646715890,12540,12540,12540,12540,39
20230913,115400,646226830,12540,12550,12550,12540,54
20230913,115300,645549140,12540,12540,12540,12540,2
20230913,115200,645524060,12540,12540,12540,12540,1
20230913,115100,645511520,12550,12560,12570,12550,192
20230913,115000,643101690,12560,12550,12570,12550,47
20230913,114900,642511090,12560,12560,12560,12560,86
20230913,114800,641430930,12570,12560,12570,12560,16
20230913,114700,641229890,12560,12560,12570,12560,50
20230913,114600,640601510,12570,12560,12570,12560,2
20230913,114500,640576380,12570,12570,12570,12560,98
20230913,114400,639344530,12570,12580,12580,12570,15
20230913,114300,639155970,12580,12550,12590,12550,138
20230913,114200,637422620,12550,12530,12550,12530,674
20230913,114100,628963940,12550,12550,12550,12530,10
20230913,114000,628838460,12530,12550,12550,12530,125
20230913,113900,627271220,12530,12530,12530,12530,1
20230913,113800,627258690,12530,12550,12550,12530,564
20230913,113700,620184210,12550,12580,12590,12550,1351
20230913,113600,603209610,12580,12580,12590,12580,6
20230913,113500,603134100,12580,12580,12580,12580,18
20230913,113400,602907660,12580,12590,12590,12570,82
20230913,113300,601876670,12600,12600,12600,12580,96
20230913,113200,600668090,12600,12580,12600,12580,13
20230913,113100,600504310,12580,12600,12600,12580,93
20230913,113000,599333730,12590,12600,12600,12590,41
20230913,112900,598817160,12590,12590,12590,12590,49
20230913,112800,598200250,12590,12580,12600,12570,110
20230913,112700,596816960,12580,12580,12600,12580,238
20230913,112600,593822900,12580,12570,12580,12570,44
20230913,112500,593269430,12570,12560,12570,12560,265
20230913,112400,589940390,12560,12570,12580,12560,178
20230913,112300,587702870,12580,12580,12580,12570,52
20230913,112200,587048720,12580,12590,12590,12580,241
20230913,112100,584016870,12590,12600,12600,12580,1034
20230913,112000,570995790,12610,12620,12620,12610,307
20230913,111900,567124450,12620,12610,12620,12610,195
20230913,111800,564665060,12610,12610,12610,12610,2
20230913,111700,564639840,12610,12620,12620,12610,11
20230913,111600,564501060,12620,12620,12620,12610,59
20230913,111500,563756650,12620,12630,12630,12610,371
20230913,111400,559074540,12640,12640,12640,12630,183
20230913,111300,556762940,12640,12660,12660,12640,70
20230913,111200,555877490,12660,12640,12660,12640,51
20230913,111100,555232760,12650,12640,12660,12640,44
20230913,111000,554676370,12640,12650,12650,12640,2
20230913,110900,554651080,12660,12650,12660,12650,39
20230913,110800,554157380,12640,12650,12660,12640,33
20230913,110700,553739850,12650,12670,12670,12650,8
20230913,110600,553638510,12650,12650,12670,12650,38
20230913,110500,553157730,12640,12640,12640,12640,1
20230913,110400,553145090,12630,12620,12630,12620,1144
20230913,110300,538701850,12610,12610,12610,12610,2
20230913,110200,538676630,12620,12610,12620,12610,156
20230913,110100,536708920,12620,12620,12620,12610,75
20230913,110000,535762440,12610,12610,12610,12610,1
20230913,105900,535749830,12620,12620,12620,12610,94
20230913,105800,534564030,12610,12600,12610,12600,45
20230913,105700,533996590,12600,12610,12610,12600,11
20230913,105600,533857900,12600,12610,12610,12600,62
20230913,105500,533076090,12610,12610,12610,12600,1949
20230913,105400,508511850,12620,12620,12620,12610,184
20230913,105300,506189780,12620,12620,12620,12620,98
20230913,105200,504953020,12620,12630,12630,12620,39
20230913,105100,504460460,12620,12610,12620,12610,9
20230913,105000,504346960,12610,12610,12610,12600,3230
20230913,104900,463617770,12610,12610,12610,12600,45
20230913,104800,463050440,12610,12620,12630,12600,1086
20230913,104700,449355700,12620,12650,12650,12620,760
20230913,104600,439758920,12650,12660,12660,12650,116
20230913,104500,438291290,12670,12640,12680,12640,55
20230913,104400,437593960,12680,12650,12680,12640,1121
20230913,104300,423416160,12660,12670,12670,12660,1693
20230913,104200,401982750,12670,12670,12680,12670,195
20230913,104100,399511660,12670,12670,12680,12670,162
20230913,104000,397459050,12670,12670,12670,12670,1
20230913,103900,397446380,12680,12670,12680,12670,408
20230913,103800,392276950,12670,12650,12680,12650,107
20230913,103700,390921250,12660,12670,12670,12660,564
20230913,103600,383780650,12670,12680,12680,12670,177
20230913,103500,381538010,12670,12680,12680,12670,40
20230913,103400,381030820,12670,12690,12690,12670,608
20230913,103300,373327190,12690,12690,12690,12690,575
20230913,103200,366030440,12690,12720,12720,12690,2071
20230913,103100,339732990,12720,12730,12740,12720,82
20230913,103000,338688950,12720,12720,12720,12700,371
20230913,102900,333976230,12730,12730,12730,12700,420
20230913,102800,328641600,12750,12750,12750,12740,54
20230913,102700,327953120,12730,12730,12730,12730,20
20230913,102600,327698520,12740,12750,12750,12740,417
20230913,102500,322381940,12750,12750,12750,12750,5
20230913,102400,322318190,12740,12730,12750,12700,1110
20230913,102300,308215970,12730,12750,12750,12730,30
20230913,102200,307834000,12750,12750,12750,12750,7
20230913,102100,307744750,12730,12730,12730,12730,73
20230913,102000,306815460,12730,12740,12740,12730,31
20230913,101900,306420530,12750,12750,12750,12750,14
20230913,101800,306242030,12740,12750,12750,12740,37
20230913,101700,305770310,12750,12740,12750,12740,34
20230913,101600,305336820,12750,12750,12750,12750,38
20230913,101500,304852320,12750,12750,12750,12750,7
20230913,101400,304763070,12750,12750,12750,12740,34
20230913,101300,304329580,12710,12710,12710,12710,0
20230913,101200,304329580,12710,12730,12730,12710,3000
20230913,101100,266196340,12740,12750,12750,12740,62
20230913,101000,265405860,12750,12750,12750,12750,10
20230913,100900,265278360,12740,12760,12760,12740,48
20230913,100800,264666430,12760,12760,12760,12760,7
20230913,100700,264577110,12760,12760,12760,12750,35
20230913,100600,264130520,12760,12740,12760,12740,2007
20230913,100500,238541510,12740,12740,12750,12740,10
20230913,100400,238414030,12750,12740,12750,12740,38
20230913,100300,237929880,12740,12740,12740,12740,0
20230913,100200,237929880,12740,12750,12750,12740,13
20230913,100100,237764190,12750,12750,12750,12750,9
20230913,100000,237649440,12750,12740,12750,12730,165
20230913,095900,235548140,12740,12730,12740,12730,8
20230913,095800,235446230,12740,12740,12750,12740,77
20230913,095700,234465180,12740,12740,12750,12740,44
20230913,095600,233904610,12750,12750,12750,12750,116
20230913,095500,232425610,12750,12750,12750,12750,1
20230913,095400,232412860,12770,12780,12780,12770,139
20230913,095300,230637650,12780,12770,12780,12770,55
20230913,095200,229934850,12770,12770,12770,12770,0
20230913,095100,229934850,12770,12780,12780,12770,7
20230913,095000,229845400,12780,12760,12780,12760,74
20230913,094900,228900200,12780,12770,12780,12770,37
20230913,094800,228427640,12770,12780,12780,12770,13
20230913,094700,228261550,12780,12780,12780,12780,59
20230913,094600,227507530,12780,12770,12780,12770,289
20230913,094500,223816700,12760,12760,12760,12760,146
20230913,094400,221953740,12730,12750,12750,12730,185
20230913,094300,219595090,12750,12730,12750,12720,895
20230913,094200,208197320,12730,12730,12730,12730,91
20230913,094100,207038890,12740,12750,12750,12740,45
20230913,094000,206465520,12750,12720,12750,12720,344
20230913,093900,202087390,12720,12700,12720,12700,936
20230913,093800,190194350,12700,12700,12700,12700,111
20230913,093700,188784650,12710,12710,12710,12710,0
20230913,093600,188784650,12710,12700,12720,12700,597
20230913,093500,181201260,12700,12700,12700,12700,0
20230913,093400,181201260,12700,12700,12700,12700,600
20230913,093300,173581260,12710,12720,12720,12710,562
20230913,093200,166438110,12720,12720,12730,12720,60
20230913,093100,165674900,12710,12710,12710,12710,0
20230913,093000,165674900,12710,12710,12710,12710,1
20230913,092900,165662190,12710,12750,12750,12710,195
20230913,092800,163179740,12750,12700,12750,12700,2718
20230913,092700,128626020,12700,12700,12700,12700,0
20230913,092600,128626020,12700,12680,12700,12680,329
20230913,092500,124454280,12700,12700,12700,12700,0
20230913,092400,124454280,12700,12700,12700,12680,106
20230913,092300,123110080,12700,12700,12700,12700,0
20230913,092200,123110080,12700,12700,12700,12700,0
20230913,092100,123110080,12700,12670,12700,12670,954
20230913,092000,111007610,12690,12700,12700,12690,243
20230913,091900,107922240,12700,12670,12700,12670,498
20230913,091800,101611690,12670,12660,12670,12660,529
20230913,091700,94911810,12660,12670,12670,12660,268
20230913,091600,91518850,12680,12690,12690,12680,5
20230913,091500,91455440,12700,12670,12700,12660,691
20230913,091400,82704200,12700,12700,12700,12700,53
20230913,091300,82031100,12700,12670,12700,12660,1567
20230913,091200,62177710,12670,12680,12680,12670,194
20230913,091100,59719040,12680,12680,12680,12680,50
20230913,091000,59085040,12670,12670,12670,12670,183
20230913,090900,56766430,12680,12690,12690,12670,260
20230913,090800,53470270,12700,12700,12700,12700,10
20230913,090700,53343270,12710,12710,12710,12710,6
20230913,090600,53267010,12710,12740,12740,12710,596
20230913,090500,45691430,12740,12740,12740,12740,5
20230913,090400,45627730,12750,12730,12750,12710,1470
20230913,090300,26901980,12730,12690,12730,12690,678
20230913,090200,18288430,12690,12690,12690,12690,30
20230913,090100,17907730,12690,12650,12690,12650,194
20230913,090000,15450670,12650,12690,12690,12650,1203