KissMeData/033500/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190700,671966870,12870,12870,12870,12870,1494
20230918,190600,671966870,12870,12870,12870,12870,0
20230918,190500,671966870,12870,12870,12870,12870,0
20230918,190400,671966870,12870,12870,12870,12870,0
20230918,190300,671966870,12870,12870,12870,12870,0
20230918,190200,671966870,12870,12870,12870,12870,0
20230918,190100,671966870,12870,12870,12870,12870,0
20230918,190000,671966870,12870,12870,12870,12870,0
20230918,185900,671966870,12870,12870,12870,12870,0
20230918,185800,671966870,12870,12870,12870,12870,0
20230918,185700,671966870,12870,12870,12870,12870,0
20230918,185600,671966870,12870,12870,12870,12870,0
20230918,185500,671966870,12870,12870,12870,12870,0
20230918,185400,671966870,12870,12870,12870,12870,0
20230918,185300,671966870,12870,12870,12870,12870,0
20230918,185200,671966870,12870,12870,12870,12870,0
20230918,185100,671966870,12870,12870,12870,12870,0
20230918,185000,671966870,12870,12870,12870,12870,0
20230918,184900,671966870,12870,12870,12870,12870,0
20230918,184800,671966870,12870,12870,12870,12870,0
20230918,184700,671966870,12870,12870,12870,12870,0
20230918,184600,671966870,12870,12870,12870,12870,0
20230918,184500,671966870,12870,12870,12870,12870,0
20230918,184400,671966870,12870,12870,12870,12870,0
20230918,184300,671966870,12870,12870,12870,12870,0
20230918,184200,671966870,12870,12870,12870,12870,0
20230918,184100,671966870,12870,12870,12870,12870,0
20230918,184000,671966870,12870,12870,12870,12870,0
20230918,183900,671966870,12870,12870,12870,12870,0
20230918,183800,671966870,12870,12870,12870,12870,0
20230918,183700,671966870,12870,12870,12870,12870,1494
20230918,183600,671966870,12870,12870,12870,12870,0
20230918,183500,671966870,12870,12870,12870,12870,0
20230918,183400,671966870,12870,12870,12870,12870,0
20230918,183300,671966870,12870,12870,12870,12870,0
20230918,183200,671966870,12870,12870,12870,12870,0
20230918,183100,671966870,12870,12870,12870,12870,0
20230918,183000,671966870,12870,12870,12870,12870,0
20230918,182900,671966870,12870,12870,12870,12870,0
20230918,182800,671966870,12870,12870,12870,12870,0
20230918,182700,671966870,12870,12870,12870,12870,0
20230918,182600,671966870,12870,12870,12870,12870,0
20230918,182500,671966870,12870,12870,12870,12870,0
20230918,182400,671966870,12870,12870,12870,12870,0
20230918,182300,671966870,12870,12870,12870,12870,0
20230918,182200,671966870,12870,12870,12870,12870,0
20230918,182100,671966870,12870,12870,12870,12870,0
20230918,182000,671966870,12870,12870,12870,12870,0
20230918,181900,671966870,12870,12870,12870,12870,0
20230918,181800,671966870,12870,12870,12870,12870,0
20230918,181700,671966870,12870,12870,12870,12870,0
20230918,181600,671966870,12870,12870,12870,12870,0
20230918,181500,671966870,12870,12870,12870,12870,0
20230918,181400,671966870,12870,12870,12870,12870,0
20230918,181300,671966870,12870,12870,12870,12870,0
20230918,181200,671966870,12870,12870,12870,12870,0
20230918,181100,671966870,12870,12870,12870,12870,0
20230918,181000,671966870,12870,12870,12870,12870,0
20230918,180900,671966870,12870,12870,12870,12870,0
20230918,180800,671966870,12870,12870,12870,12870,0
20230918,180700,671966870,12870,12870,12870,12870,1494
20230918,180600,671966870,12870,12870,12870,12870,0
20230918,180500,671966870,12870,12870,12870,12870,0
20230918,180400,671966870,12870,12870,12870,12870,0
20230918,180300,671966870,12870,12870,12870,12870,0
20230918,180200,671966870,12870,12870,12870,12870,0
20230918,180100,671966870,12870,12870,12870,12870,0
20230918,180000,671966870,12870,12870,12870,12870,0
20230918,175900,671966870,12870,12870,12870,12870,0
20230918,175800,671966870,12870,12870,12870,12870,0
20230918,175700,671966870,12870,12870,12870,12870,0
20230918,175600,671966870,12870,12870,12870,12870,0
20230918,175500,671966870,12870,12870,12870,12870,0
20230918,175400,671966870,12870,12870,12870,12870,0
20230918,175300,671966870,12870,12870,12870,12870,0
20230918,175200,671966870,12870,12870,12870,12870,0
20230918,175100,671966870,12870,12870,12870,12870,0
20230918,175000,671966870,12870,12870,12870,12870,0
20230918,174900,671966870,12870,12870,12870,12870,0
20230918,174800,671966870,12870,12870,12870,12870,0
20230918,174700,671966870,12870,12870,12870,12870,0
20230918,174600,671966870,12870,12870,12870,12870,0
20230918,174500,671966870,12870,12870,12870,12870,0
20230918,174400,671966870,12870,12870,12870,12870,0
20230918,174300,671966870,12870,12870,12870,12870,0
20230918,174200,671966870,12870,12870,12870,12870,0
20230918,174100,671966870,12870,12870,12870,12870,0
20230918,174000,671966870,12870,12870,12870,12870,0
20230918,173900,671966870,12870,12870,12870,12870,0
20230918,173800,671966870,12870,12870,12870,12870,0
20230918,173700,671966870,12870,12870,12870,12870,1494
20230918,173600,671966870,12870,12870,12870,12870,0
20230918,173500,671966870,12870,12870,12870,12870,0
20230918,173400,671966870,12870,12870,12870,12870,0
20230918,173300,671966870,12870,12870,12870,12870,0
20230918,173200,671966870,12870,12870,12870,12870,0
20230918,173100,671966870,12870,12870,12870,12870,0
20230918,173000,671966870,12870,12870,12870,12870,0
20230918,172900,671966870,12870,12870,12870,12870,0
20230918,172800,671966870,12870,12870,12870,12870,0
20230918,172700,671966870,12870,12870,12870,12870,0
20230918,172600,671966870,12870,12870,12870,12870,0
20230918,172500,671966870,12870,12870,12870,12870,0
20230918,172400,671966870,12870,12870,12870,12870,0
20230918,172300,671966870,12870,12870,12870,12870,0
20230918,172200,671966870,12870,12870,12870,12870,0
20230918,172100,671966870,12870,12870,12870,12870,0
20230918,172000,671966870,12870,12870,12870,12870,0
20230918,171900,671966870,12870,12870,12870,12870,0
20230918,171800,671966870,12870,12870,12870,12870,0
20230918,171700,671966870,12870,12870,12870,12870,0
20230918,171600,671966870,12870,12870,12870,12870,0
20230918,171500,671966870,12870,12870,12870,12870,0
20230918,171400,671966870,12870,12870,12870,12870,0
20230918,171300,671966870,12870,12870,12870,12870,0
20230918,171200,671966870,12870,12870,12870,12870,0
20230918,171100,671966870,12870,12870,12870,12870,0
20230918,171000,671966870,12870,12870,12870,12870,0
20230918,170900,671966870,12870,12870,12870,12870,0
20230918,170800,671966870,12870,12870,12870,12870,0
20230918,170700,671966870,12870,12870,12870,12870,1494
20230918,170600,671966870,12870,12870,12870,12870,0
20230918,170500,671966870,12870,12870,12870,12870,0
20230918,170400,671966870,12870,12870,12870,12870,0
20230918,170300,671966870,12870,12870,12870,12870,0
20230918,170200,671966870,12870,12870,12870,12870,0
20230918,170100,671966870,12870,12870,12870,12870,0
20230918,170000,671966870,12870,12870,12870,12870,0
20230918,165900,671966870,12870,12870,12870,12870,0
20230918,165800,671966870,12870,12870,12870,12870,0
20230918,165700,671966870,12870,12870,12870,12870,0
20230918,165600,671966870,12870,12870,12870,12870,0
20230918,165500,671966870,12870,12870,12870,12870,0
20230918,165400,671966870,12870,12870,12870,12870,0
20230918,165300,671966870,12870,12870,12870,12870,0
20230918,165200,671966870,12870,12870,12870,12870,0
20230918,165100,671966870,12870,12870,12870,12870,0
20230918,165000,671966870,12870,12870,12870,12870,0
20230918,164900,671966870,12870,12870,12870,12870,0
20230918,164800,671966870,12870,12870,12870,12870,0
20230918,164700,671966870,12870,12870,12870,12870,0
20230918,164600,671966870,12870,12870,12870,12870,0
20230918,164500,671966870,12870,12870,12870,12870,0
20230918,164400,671966870,12870,12870,12870,12870,0
20230918,164300,671966870,12870,12870,12870,12870,0
20230918,164200,671966870,12870,12870,12870,12870,0
20230918,164100,671966870,12870,12870,12870,12870,0
20230918,164000,671966870,12870,12870,12870,12870,0
20230918,163900,671966870,12870,12870,12870,12870,0
20230918,163800,671966870,12870,12870,12870,12870,0
20230918,163700,671966870,12870,12870,12870,12870,1494
20230918,163600,671966870,12870,12870,12870,12870,0
20230918,163500,671966870,12870,12870,12870,12870,0
20230918,163400,671966870,12870,12870,12870,12870,0
20230918,163300,671966870,12870,12870,12870,12870,0
20230918,163200,671966870,12870,12870,12870,12870,0
20230918,163100,671966870,12870,12870,12870,12870,0
20230918,163000,671966870,12870,12870,12870,12870,0
20230918,162900,671966870,12870,12870,12870,12870,0
20230918,162800,671966870,12870,12870,12870,12870,0
20230918,162700,671966870,12870,12870,12870,12870,0
20230918,162600,671966870,12870,12870,12870,12870,0
20230918,162500,671966870,12870,12870,12870,12870,0
20230918,162400,671966870,12870,12870,12870,12870,0
20230918,162300,671966870,12870,12870,12870,12870,0
20230918,162200,671966870,12870,12870,12870,12870,0
20230918,162100,671966870,12870,12870,12870,12870,0
20230918,162000,671966870,12870,12870,12870,12870,0
20230918,161900,671966870,12870,12870,12870,12870,0
20230918,161800,671966870,12870,12870,12870,12870,0
20230918,161700,671966870,12870,12870,12870,12870,0
20230918,161600,671966870,12870,12870,12870,12870,0
20230918,161500,671966870,12870,12870,12870,12870,0
20230918,161400,671966870,12870,12870,12870,12870,0
20230918,161300,671966870,12870,12870,12870,12870,0
20230918,161200,671966870,12870,12870,12870,12870,0
20230918,161100,671966870,12870,12870,12870,12870,0
20230918,161000,671966870,12870,12870,12870,12870,0
20230918,160900,671966870,12870,12870,12870,12870,0
20230918,160800,671966870,12870,12870,12870,12870,0
20230918,160700,671966870,12870,12870,12870,12870,1494
20230918,160600,671966870,12870,12870,12870,12870,0
20230918,160500,671966870,12870,12870,12870,12870,0
20230918,160400,671966870,12870,12870,12870,12870,0
20230918,160300,671966870,12870,12870,12870,12870,0
20230918,160200,671966870,12870,12870,12870,12870,0
20230918,160100,671966870,12870,12870,12870,12870,0
20230918,160000,671966870,12870,12870,12870,12870,0
20230918,155900,671966870,12870,12870,12870,12870,0
20230918,155800,671966870,12870,12870,12870,12870,0
20230918,155700,671966870,12870,12870,12870,12870,0
20230918,155600,671966870,12870,12870,12870,12870,0
20230918,155500,671966870,12870,12870,12870,12870,0
20230918,155400,671966870,12870,12870,12870,12870,0
20230918,155300,671966870,12870,12870,12870,12870,0
20230918,155200,671966870,12870,12870,12870,12870,0
20230918,155100,671966870,12870,12870,12870,12870,0
20230918,155000,671966870,12870,12870,12870,12870,0
20230918,154900,671966870,12870,12870,12870,12870,0
20230918,154800,671966870,12870,12870,12870,12870,0
20230918,154700,671966870,12870,12870,12870,12870,0
20230918,154600,671966870,12870,12870,12870,12870,0
20230918,154500,671966870,12870,12870,12870,12870,0
20230918,154400,671966870,12870,12870,12870,12870,0
20230918,154300,671966870,12870,12870,12870,12870,0
20230918,154200,671966870,12870,12870,12870,12870,0
20230918,154100,671966870,12870,12870,12870,12870,0
20230918,154000,671966870,12870,12870,12870,12870,0
20230918,153900,671966870,12870,12870,12870,12870,0
20230918,153800,671966870,12870,12870,12870,12870,0
20230918,153700,671966870,12870,12870,12870,12870,1494
20230918,153600,671966870,12870,12870,12870,12870,0
20230918,153500,671966870,12870,12870,12870,12870,0
20230918,153400,671966870,12870,12870,12870,12870,0
20230918,153300,671966870,12870,12870,12870,12870,0
20230918,153200,671966870,12870,12870,12870,12870,0
20230918,153100,671966870,12870,12870,12870,12870,0
20230918,153000,671966870,12870,12870,12870,12870,1494
20230918,152900,652739090,12870,12870,12870,12870,0
20230918,152800,652739090,12870,12870,12870,12870,0
20230918,152700,652739090,12870,12870,12870,12870,0
20230918,152600,652739090,12870,12870,12870,12870,0
20230918,152500,652739090,12870,12870,12870,12870,0
20230918,152400,652739090,12870,12870,12870,12870,0
20230918,152300,652739090,12870,12870,12870,12870,0
20230918,152200,652739090,12870,12870,12870,12870,0
20230918,152100,652739090,12870,12870,12870,12870,0
20230918,152000,652739090,12870,12870,12870,12870,0
20230918,151900,652739090,12870,12870,12870,12870,15
20230918,151800,652546040,12870,12880,12880,12870,34
20230918,151700,652108410,12880,12880,12880,12800,3236
20230918,151600,610583650,12870,12880,12880,12870,6
20230918,151500,610506380,12870,12870,12870,12870,232
20230918,151400,607520540,12870,12870,12870,12860,280
20230918,151300,603916950,12870,12870,12870,12870,21
20230918,151200,603646680,12870,12870,12870,12860,11
20230918,151100,603505120,12870,12860,12870,12860,122
20230918,151000,601936030,12860,12860,12860,12850,84
20230918,150900,600855800,12850,12860,12860,12850,23
20230918,150800,600560220,12860,12850,12860,12850,293
20230918,150700,596794410,12860,12860,12860,12860,10
20230918,150600,596665810,12860,12860,12860,12860,10
20230918,150500,596537210,12850,12860,12860,12850,42
20230918,150400,595997340,12860,12850,12860,12850,114
20230918,150300,594532130,12850,12850,12850,12840,151
20230918,150200,592591790,12850,12850,12850,12850,16
20230918,150100,592386190,12850,12850,12850,12840,376
20230918,150000,587554600,12850,12850,12850,12850,40
20230918,145900,587040600,12850,12850,12850,12840,48
20230918,145800,586423860,12850,12850,12850,12840,155
20230918,145700,584432160,12850,12850,12850,12840,26
20230918,145600,584098100,12850,12860,12860,12840,50
20230918,145500,583455440,12860,12870,12870,12860,173
20230918,145400,581230470,12880,12870,12880,12870,8
20230918,145300,581127490,12880,12860,12880,12860,20
20230918,145200,580870120,12880,12880,12880,12870,10
20230918,145100,580741350,12860,12870,12880,12860,43
20230918,145000,580187870,12870,12850,12870,12840,232
20230918,144900,577206570,12850,12850,12850,12840,710
20230918,144800,568083120,12850,12850,12860,12850,47
20230918,144700,567479110,12850,12860,12860,12850,11
20230918,144600,567337690,12850,12860,12860,12850,7
20230918,144500,567247720,12860,12860,12860,12850,58
20230918,144400,566501900,12850,12870,12870,12850,2516
20230918,144300,534145520,12870,12880,12880,12860,52
20230918,144200,533476300,12880,12870,12880,12870,11
20230918,144100,533334670,12880,12870,12880,12870,18
20230918,144000,533102880,12880,12870,12880,12860,103
20230918,143900,531777760,12880,12890,12890,12870,691
20230918,143800,522880340,12900,12880,12900,12880,32
20230918,143700,522468060,12900,12870,12900,12870,2048
20230918,143600,496084540,12880,12870,12880,12870,83
20230918,143500,495015570,12870,12870,12880,12870,138
20230918,143400,493238360,12880,12880,12880,12870,69
20230918,143300,492350220,12870,12880,12880,12870,45
20230918,143200,491770910,12870,12880,12880,12870,386
20230918,143100,486803040,12860,12870,12880,12860,82
20230918,143000,485748420,12870,12870,12880,12860,59
20230918,142900,484989330,12870,12860,12870,12850,203
20230918,142800,482377970,12850,12860,12860,12850,42
20230918,142700,481837900,12850,12850,12870,12850,302
20230918,142600,477957040,12860,12860,12870,12860,17
20230918,142500,477738310,12860,12860,12860,12850,16
20230918,142400,477532600,12860,12850,12860,12850,14
20230918,142300,477352610,12860,12850,12870,12840,86
20230918,142200,476246970,12850,12850,12860,12840,360
20230918,142100,471620950,12860,12850,12860,12850,17
20230918,142000,471402390,12860,12860,12860,12850,20
20230918,141900,471145240,12860,12850,12860,12840,118
20230918,141800,469628540,12860,12870,12870,12850,478
20230918,141700,463483970,12870,12870,12870,12860,18
20230918,141600,463252360,12870,12860,12870,12850,29
20230918,141500,462879280,12860,12860,12860,12850,57
20230918,141400,462146310,12860,12850,12870,12850,486
20230918,141300,455895650,12860,12850,12860,12840,35
20230918,141200,455445800,12840,12860,12860,12840,9
20230918,141100,455330190,12860,12860,12860,12840,51
20230918,141000,454674430,12860,12850,12860,12840,19
20230918,140900,454430170,12860,12850,12860,12850,74
20230918,140800,453479030,12850,12850,12860,12850,9
20230918,140700,453363360,12850,12850,12860,12850,15
20230918,140600,453170500,12860,12840,12860,12840,11
20230918,140500,453029120,12860,12860,12860,12850,12
20230918,140400,452874860,12860,12850,12860,12850,17
20230918,140300,452656290,12860,12850,12860,12850,12
20230918,140200,452502020,12860,12850,12860,12840,46
20230918,140100,451910950,12850,12850,12850,12840,15
20230918,140000,451718260,12840,12850,12850,12840,321
20230918,135900,447596460,12850,12840,12860,12840,8
20230918,135800,447493680,12850,12860,12860,12850,14
20230918,135700,447313710,12860,12850,12860,12830,64
20230918,135600,446491290,12840,12840,12860,12840,123
20230918,135500,444911850,12840,12850,12860,12840,75
20230918,135400,443948550,12860,12850,12860,12850,19
20230918,135300,443704270,12860,12860,12860,12850,8
20230918,135200,443601410,12850,12860,12860,12850,16
20230918,135100,443395710,12850,12860,12860,12850,11
20230918,135000,443254300,12850,12860,12860,12850,15
20230918,134900,443061450,12860,12870,12870,12860,17
20230918,134800,442842810,12860,12850,12870,12830,380
20230918,134700,437959330,12860,12840,12860,12840,90
20230918,134600,436803550,12840,12840,12850,12830,89
20230918,134500,435660810,12850,12860,12860,12850,23
20230918,134400,435365080,12860,12840,12860,12840,7
20230918,134300,435275140,12860,12850,12860,12830,8
20230918,134200,435172400,12830,12840,12850,12830,9
20230918,134100,435056820,12850,12860,12860,12830,16
20230918,134000,434851270,12830,12830,12860,12830,6
20230918,133900,434774260,12860,12840,12860,12830,65
20230918,133800,433939300,12830,12840,12840,12830,17
20230918,133700,433721080,12830,12830,12840,12820,293
20230918,133600,429961660,12830,12840,12840,12820,435
20230918,133500,424383340,12850,12830,12850,12830,133
20230918,133400,422675540,12830,12850,12860,12830,1281
20230918,133300,406230230,12860,12860,12860,12840,7
20230918,133200,406140270,12850,12840,12860,12840,597
20230918,133100,398468490,12850,12860,12860,12840,10
20230918,133000,398339970,12840,12850,12860,12840,10
20230918,132900,398211460,12850,12850,12860,12840,73
20230918,132800,397273390,12850,12860,12860,12850,88
20230918,132700,396142470,12860,12850,12860,12850,9
20230918,132600,396026790,12850,12860,12860,12850,16
20230918,132500,395821080,12860,12860,12860,12850,19
20230918,132400,395576790,12860,12850,12860,12840,47
20230918,132300,394972820,12850,12860,12870,12850,194
20230918,132200,392479880,12870,12870,12870,12860,20
20230918,132100,392222560,12860,12860,12860,12850,12
20230918,132000,392068290,12870,12870,12870,12850,11
20230918,131900,391926810,12860,12850,12860,12850,49
20230918,131800,391296710,12860,12870,12870,12850,18
20230918,131700,391065200,12860,12860,12860,12860,134
20230918,131600,389341960,12860,12870,12870,12860,70
20230918,131500,388441590,12870,12880,12880,12870,9
20230918,131400,388325740,12880,12870,12880,12870,20
20230918,131300,388068150,12880,12880,12880,12870,16
20230918,131200,387862080,12880,12870,12880,12870,5
20230918,131100,387797720,12870,12870,12870,12870,7
20230918,131000,387707630,12870,12870,12870,12870,1
20230918,130900,387694760,12870,12870,12870,12860,24
20230918,130800,387385890,12870,12870,12870,12870,1
20230918,130700,387373020,12870,12880,12880,12860,45
20230918,130600,386794190,12880,12860,12880,12860,33
20230918,130500,386369590,12860,12860,12860,12850,97
20230918,130400,385122180,12880,12880,12880,12880,2
20230918,130300,385096420,12880,12880,12880,12870,17
20230918,130200,384877550,12870,12880,12880,12870,19
20230918,130100,384632870,12880,12880,12880,12880,8
20230918,130000,384529830,12870,12880,12880,12870,70
20230918,125900,383628830,12880,12880,12880,12880,11
20230918,125800,383487150,12870,12880,12880,12870,5
20230918,125700,383422760,12880,12880,12880,12880,8
20230918,125600,383319720,12880,12880,12880,12870,15
20230918,125500,383126570,12880,12880,12880,12880,1
20230918,125400,383113690,12880,12870,12880,12870,7
20230918,125300,383023540,12880,12870,12880,12870,13
20230918,125200,382856140,12860,12850,12860,12850,20
20230918,125100,382598950,12860,12860,12860,12860,21
20230918,125000,382328890,12860,12860,12860,12860,23
20230918,124900,382033110,12850,12860,12860,12850,2
20230918,124800,382007400,12860,12880,12880,12860,365
20230918,124700,377313420,12880,12880,12880,12870,13
20230918,124600,377145990,12880,12880,12880,12880,12
20230918,124500,376991430,12870,12880,12880,12870,63
20230918,124400,376180590,12880,12880,12880,12880,10
20230918,124300,376051790,12880,12870,12880,12870,109
20230918,124200,374648880,12880,12880,12880,12880,5
20230918,124100,374584480,12880,12880,12880,12880,10
20230918,124000,374455680,12870,12880,12880,12870,111
20230918,123900,373027000,12880,12880,12880,12880,29
20230918,123800,372653480,12870,12880,12880,12870,4
20230918,123700,372601970,12880,12880,12880,12880,22
20230918,123600,372318610,12880,12870,12880,12870,2
20230918,123500,372292860,12880,12880,12880,12880,8
20230918,123400,372189820,12880,12880,12880,12870,17
20230918,123300,371970870,12880,12880,12880,12880,8
20230918,123200,371867830,12880,12880,12880,12880,3
20230918,123100,371829190,12870,12880,12880,12870,12
20230918,123000,371674640,12880,12880,12880,12880,11
20230918,122900,371532960,12870,12880,12880,12870,154
20230918,122800,369550920,12870,12880,12880,12870,591
20230918,122700,361944660,12880,12880,12880,12870,15
20230918,122600,361751520,12880,12880,12880,12880,3
20230918,122500,361712880,12880,12880,12880,12870,13
20230918,122400,361545460,12880,12880,12880,12880,11
20230918,122300,361403780,12880,12880,12880,12870,7
20230918,122200,361313630,12880,12880,12880,12880,3
20230918,122100,361274990,12880,12880,12880,12870,27
20230918,122000,360927340,12880,12880,12880,12870,23
20230918,121900,360631250,12880,12880,12880,12880,2
20230918,121800,360605490,12880,12870,12880,12870,18
20230918,121700,360373710,12880,12880,12880,12880,7
20230918,121600,360283550,12880,12870,12880,12860,72
20230918,121500,359357120,12870,12870,12880,12870,14
20230918,121400,359176850,12880,12870,12880,12870,10
20230918,121300,359048060,12880,12880,12880,12880,3
20230918,121200,359009420,12880,12880,12880,12880,22
20230918,121100,358726060,12870,12860,12880,12860,124
20230918,121000,357130160,12860,12860,12880,12860,9
20230918,120900,357014320,12860,12880,12880,12860,17
20230918,120800,356795510,12880,12880,12880,12870,14
20230918,120700,356615240,12880,12880,12880,12870,84
20230918,120600,355534130,12880,12880,12880,12880,5
20230918,120500,355469730,12880,12870,12880,12870,110
20230918,120400,354053940,12880,12870,12880,12870,9
20230918,120300,353938030,12870,12860,12880,12860,125
20230918,120200,352330410,12870,12870,12880,12860,186
20230918,120100,349938260,12880,12880,12880,12880,7
20230918,120000,349848100,12870,12880,12880,12870,77
20230918,115900,348857060,12880,12880,12880,12880,16
20230918,115800,348650980,12880,12880,12880,12870,132
20230918,115700,346950830,12880,12880,12880,12880,7
20230918,115600,346860670,12880,12880,12880,12870,10
20230918,115500,346731880,12880,12880,12880,12880,14
20230918,115400,346551560,12880,12870,12880,12870,4
20230918,115300,346500050,12880,12880,12880,12880,28
20230918,115200,346139410,12880,12880,12880,12880,9
20230918,115100,346023490,12880,12880,12880,12860,29
20230918,115000,345650140,12880,12880,12880,12880,15
20230918,114900,345456940,12880,12880,12880,12860,21
20230918,114800,345186510,12880,12880,12880,12880,5
20230918,114700,345122110,12880,12880,12880,12870,17
20230918,114600,344903280,12870,12880,12880,12870,16
20230918,114500,344697210,12880,12870,12880,12860,10
20230918,114400,344568440,12870,12880,12880,12870,5
20230918,114300,344504050,12880,12880,12880,12870,170
20230918,114200,342315500,12870,12880,12880,12870,9
20230918,114100,342199590,12880,12880,12880,12870,35
20230918,114000,341749090,12870,12880,12880,12870,206
20230918,113900,339097760,12880,12880,12880,12880,18
20230918,113800,338865920,12880,12870,12880,12870,10
20230918,113700,338737130,12880,12880,12880,12880,23
20230918,113600,338440890,12880,12870,12880,12870,11
20230918,113500,338299220,12880,12880,12880,12880,9
20230918,113400,338183300,12880,12880,12880,12870,107
20230918,113300,336806140,12870,12870,12880,12870,12
20230918,113200,336651640,12870,12880,12880,12870,111
20230918,113100,335222960,12880,12890,12890,12870,19
20230918,113000,334978150,12890,12870,12890,12870,721
20230918,112900,325698860,12870,12870,12870,12860,8
20230918,112800,325595910,12870,12870,12870,12870,4
20230918,112700,325544430,12870,12870,12870,12860,16
20230918,112600,325338530,12870,12870,12870,12860,117
20230918,112500,323833850,12870,12860,12870,12860,8
20230918,112400,323730900,12870,12870,12870,12870,22
20230918,112300,323447760,12870,12870,12870,12870,11
20230918,112200,323306190,12870,12870,12870,12860,19
20230918,112100,323061720,12870,12870,12870,12870,10
20230918,112000,322933020,12860,12870,12870,12860,277
20230918,111900,319368040,12870,12870,12870,12870,9
20230918,111800,319252210,12870,12860,12870,12860,6
20230918,111700,319175040,12870,12870,12870,12870,16
20230918,111600,318969120,12870,12860,12870,12860,6
20230918,111500,318891910,12870,12870,12870,12870,36
20230918,111400,318428590,12870,12870,12870,12870,6
20230918,111300,318351370,12870,12870,12870,12860,3
20230918,111200,318312770,12870,12860,12870,12860,10
20230918,111100,318184080,12860,12850,12870,12850,63
20230918,111000,317374420,12850,12850,12850,12850,21
20230918,110900,317104570,12840,12850,12850,12840,8
20230918,110800,317001800,12850,12850,12850,12850,11
20230918,110700,316860450,12850,12840,12850,12840,7
20230918,110600,316770510,12850,12840,12850,12840,44
20230918,110500,316205470,12850,12850,12850,12850,6
20230918,110400,316128370,12840,12850,12850,12840,12
20230918,110300,315974180,12850,12850,12850,12850,5
20230918,110200,315909930,12840,12850,12850,12840,6
20230918,110100,315832840,12850,12850,12850,12850,7
20230918,110000,315742890,12840,12840,12840,12830,7
20230918,105900,315653020,12840,12830,12840,12830,10
20230918,105800,315524670,12840,12840,12840,12830,21
20230918,105700,315255060,12830,12830,12840,12830,6
20230918,105600,315178070,12840,12830,12840,12830,12
20230918,105500,315024050,12840,12830,12840,12830,20
20230918,105400,314767300,12840,12840,12840,12830,5
20230918,105300,314703120,12830,12840,12840,12820,11
20230918,105200,314561970,12830,12840,12840,12830,17
20230918,105100,314343740,12830,12830,12830,12820,6
20230918,105000,314266780,12820,12840,12840,12820,6
20230918,104900,314189780,12820,12830,12830,12820,15
20230918,104800,313997400,12830,12820,12830,12820,16
20230918,104700,313792170,12820,12830,12840,12820,20
20230918,104600,313535550,12830,12830,12830,12820,11
20230918,104500,313394470,12830,12820,12830,12820,30
20230918,104400,313009620,12840,12820,12840,12820,8
20230918,104300,312906980,12830,12830,12830,12820,11
20230918,104200,312765880,12820,12830,12840,12820,233
20230918,104100,309776480,12840,12840,12840,12830,10
20230918,104000,309648130,12840,12830,12840,12830,10
20230918,103900,309519780,12840,12830,12840,12830,29
20230918,103800,309147490,12830,12840,12840,12830,67
20230918,103700,308287270,12850,12850,12860,12850,8
20230918,103600,308184430,12860,12860,12860,12850,13
20230918,103500,308017280,12840,12870,12870,12840,6
20230918,103400,307940210,12840,12850,12870,12840,19
20230918,103300,307695850,12840,12860,12870,12840,6
20230918,103200,307618730,12870,12870,12870,12850,87
20230918,103100,306499840,12860,12880,12880,12860,6
20230918,103000,306422660,12860,12880,12880,12860,13
20230918,102900,306255300,12880,12870,12880,12850,86
20230918,102800,305147790,12860,12860,12890,12850,179
20230918,102700,302845770,12850,12840,12890,12830,1602
20230918,102600,282230870,12840,12830,12850,12830,13
20230918,102500,282063890,12850,12830,12850,12830,7
20230918,102400,281974040,12860,12830,12860,12830,64
20230918,102300,281152800,12820,12820,12820,12810,526
20230918,102200,274410520,12820,12820,12820,12810,15
20230918,102100,274218290,12820,12800,12820,12800,454
20230918,102000,268402590,12810,12830,12830,12800,806
20230918,101900,258076720,12830,12830,12830,12820,10
20230918,101800,257948470,12830,12820,12830,12820,712
20230918,101700,248820200,12840,12840,12840,12830,15
20230918,101600,248627630,12840,12840,12840,12820,289
20230918,101500,244921800,12830,12840,12840,12830,12
20230918,101400,244767780,12830,12830,12840,12830,736
20230918,101300,235324120,12840,12840,12840,12830,22
20230918,101200,235041670,12830,12840,12840,12830,6
20230918,101100,234964680,12840,12840,12840,12830,19
20230918,101000,234720790,12840,12840,12840,12830,20
20230918,100900,234464010,12830,12830,12840,12830,121
20230918,100800,232911430,12840,12840,12840,12830,12
20230918,100700,232757400,12830,12840,12840,12830,42
20230918,100600,232218250,12840,12850,12850,12840,6
20230918,100500,232141180,12850,12860,12860,12840,10
20230918,100400,232012700,12860,12850,12860,12840,122
20230918,100300,230446020,12850,12830,12850,12830,7
20230918,100200,230356170,12850,12860,12860,12830,65
20230918,100100,229520380,12830,12820,12860,12820,588
20230918,100000,221977790,12830,12820,12830,12820,24
20230918,095900,221669930,12830,12820,12830,12820,50
20230918,095800,221028870,12830,12850,12850,12830,4
20230918,095700,220977490,12830,12820,12860,12820,85
20230918,095600,219886560,12840,12840,12840,12840,38
20230918,095500,219398640,12840,12840,12840,12810,1769
20230918,095400,196712850,12830,12840,12840,12830,12
20230918,095300,196558820,12840,12820,12890,12820,1339
20230918,095200,179349190,12820,12830,12840,12820,151
20230918,095100,177411870,12840,12820,12840,12820,174
20230918,095000,175179400,12820,12830,12830,12820,18
20230918,094900,174948490,12830,12830,12840,12830,1240
20230918,094800,159038050,12830,12840,12850,12830,254
20230918,094700,155776700,12850,12850,12850,12850,326
20230918,094600,151587600,12850,12850,12860,12850,8
20230918,094500,151484780,12860,12860,12860,12860,346
20230918,094400,147035220,12860,12870,12870,12860,5
20230918,094300,146970900,12860,12860,12870,12860,6
20230918,094200,146893730,12870,12860,12870,12860,10
20230918,094100,146765110,12870,12870,12880,12870,349
20230918,094000,142273470,12880,12870,12880,12870,4
20230918,093900,142221980,12870,12870,12880,12870,10
20230918,093800,142093240,12870,12880,12880,12870,17
20230918,093700,141874330,12870,12860,12880,12860,201
20230918,093600,139288420,12850,12850,12850,12850,2
20230918,093500,139262720,12850,12870,12870,12850,8
20230918,093400,139159870,12850,12850,12850,12850,5
20230918,093300,139095620,12870,12850,12870,12850,8
20230918,093200,138992780,12870,12870,12870,12850,9
20230918,093100,138877010,12870,12830,12870,12830,1058
20230918,093000,125283370,12830,12820,12850,12820,5
20230918,092900,125219220,12820,12850,12850,12820,4
20230918,092800,125167910,12820,12860,12860,12820,227
20230918,092700,122251010,12850,12860,12860,12850,19
20230918,092600,122006810,12860,12860,12860,12850,101
20230918,092500,120708790,12880,12860,12880,12850,14
20230918,092400,120528810,12860,12880,12880,12860,6
20230918,092300,120451630,12860,12880,12880,12850,1162
20230918,092200,105510700,12860,12860,12860,12860,5
20230918,092100,105446400,12870,12900,12900,12870,933
20230918,092000,93431150,12900,12900,12900,12890,19
20230918,091900,93186100,12890,12900,12900,12890,327
20230918,091800,88967820,12910,12900,12910,12900,4
20230918,091700,88916210,12900,12900,12910,12900,8
20230918,091600,88813000,12900,12900,12900,12900,205
20230918,091500,86168500,12900,12910,12910,12900,6
20230918,091400,86091070,12910,12920,12930,12910,158
20230918,091300,84049930,12920,12930,12930,12920,110
20230918,091200,82628720,12930,12950,12950,12930,605
20230918,091100,74801110,12950,12950,12960,12940,597
20230918,091000,67068090,12950,12930,12950,12930,101
20230918,090900,65760350,12940,12930,12940,12920,369
20230918,090800,60987630,12920,12900,12930,12900,36
20230918,090700,60522240,12940,12890,12940,12890,846
20230918,090600,49617250,12950,12950,12950,12880,7
20230918,090500,49526740,12890,12960,12960,12890,875
20230918,090400,38247920,12890,12890,12960,12890,674
20230918,090300,29559920,12890,12960,12960,12870,613
20230918,090200,21658800,12960,12890,12960,12880,537
20230918,090100,14736560,12880,12880,12880,12880,34
20230918,090000,14298640,12880,12870,12890,12860,1111