KissMeData/303530/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,203400,1940282570,12800,12800,12800,12800,4576
20230918,203300,1940282570,12800,12800,12800,12800,0
20230918,203200,1940282570,12800,12800,12800,12800,0
20230918,203100,1940282570,12800,12800,12800,12800,0
20230918,203000,1940282570,12800,12800,12800,12800,0
20230918,202900,1940282570,12800,12800,12800,12800,0
20230918,202800,1940282570,12800,12800,12800,12800,0
20230918,202700,1940282570,12800,12800,12800,12800,0
20230918,202600,1940282570,12800,12800,12800,12800,0
20230918,202500,1940282570,12800,12800,12800,12800,0
20230918,202400,1940282570,12800,12800,12800,12800,0
20230918,202300,1940282570,12800,12800,12800,12800,0
20230918,202200,1940282570,12800,12800,12800,12800,0
20230918,202100,1940282570,12800,12800,12800,12800,0
20230918,202000,1940282570,12800,12800,12800,12800,0
20230918,201900,1940282570,12800,12800,12800,12800,0
20230918,201800,1940282570,12800,12800,12800,12800,0
20230918,201700,1940282570,12800,12800,12800,12800,0
20230918,201600,1940282570,12800,12800,12800,12800,0
20230918,201500,1940282570,12800,12800,12800,12800,0
20230918,201400,1940282570,12800,12800,12800,12800,0
20230918,201300,1940282570,12800,12800,12800,12800,0
20230918,201200,1940282570,12800,12800,12800,12800,0
20230918,201100,1940282570,12800,12800,12800,12800,0
20230918,201000,1940282570,12800,12800,12800,12800,0
20230918,200900,1940282570,12800,12800,12800,12800,0
20230918,200800,1940282570,12800,12800,12800,12800,0
20230918,200700,1940282570,12800,12800,12800,12800,0
20230918,200600,1940282570,12800,12800,12800,12800,0
20230918,200500,1940282570,12800,12800,12800,12800,0
20230918,200400,1940282570,12800,12800,12800,12800,4576
20230918,200300,1940282570,12800,12800,12800,12800,0
20230918,200200,1940282570,12800,12800,12800,12800,0
20230918,200100,1940282570,12800,12800,12800,12800,0
20230918,200000,1940282570,12800,12800,12800,12800,0
20230918,195900,1940282570,12800,12800,12800,12800,0
20230918,195800,1940282570,12800,12800,12800,12800,0
20230918,195700,1940282570,12800,12800,12800,12800,0
20230918,195600,1940282570,12800,12800,12800,12800,0
20230918,195500,1940282570,12800,12800,12800,12800,0
20230918,195400,1940282570,12800,12800,12800,12800,0
20230918,195300,1940282570,12800,12800,12800,12800,0
20230918,195200,1940282570,12800,12800,12800,12800,0
20230918,195100,1940282570,12800,12800,12800,12800,0
20230918,195000,1940282570,12800,12800,12800,12800,0
20230918,194900,1940282570,12800,12800,12800,12800,0
20230918,194800,1940282570,12800,12800,12800,12800,0
20230918,194700,1940282570,12800,12800,12800,12800,0
20230918,194600,1940282570,12800,12800,12800,12800,0
20230918,194500,1940282570,12800,12800,12800,12800,0
20230918,194400,1940282570,12800,12800,12800,12800,0
20230918,194300,1940282570,12800,12800,12800,12800,0
20230918,194200,1940282570,12800,12800,12800,12800,0
20230918,194100,1940282570,12800,12800,12800,12800,0
20230918,194000,1940282570,12800,12800,12800,12800,0
20230918,193900,1940282570,12800,12800,12800,12800,0
20230918,193800,1940282570,12800,12800,12800,12800,0
20230918,193700,1940282570,12800,12800,12800,12800,0
20230918,193600,1940282570,12800,12800,12800,12800,0
20230918,193500,1940282570,12800,12800,12800,12800,0
20230918,193400,1940282570,12800,12800,12800,12800,4576
20230918,193300,1940282570,12800,12800,12800,12800,0
20230918,193200,1940282570,12800,12800,12800,12800,0
20230918,193100,1940282570,12800,12800,12800,12800,0
20230918,193000,1940282570,12800,12800,12800,12800,0
20230918,192900,1940282570,12800,12800,12800,12800,0
20230918,192800,1940282570,12800,12800,12800,12800,0
20230918,192700,1940282570,12800,12800,12800,12800,0
20230918,192600,1940282570,12800,12800,12800,12800,0
20230918,192500,1940282570,12800,12800,12800,12800,0
20230918,192400,1940282570,12800,12800,12800,12800,0
20230918,192300,1940282570,12800,12800,12800,12800,0
20230918,192200,1940282570,12800,12800,12800,12800,0
20230918,192100,1940282570,12800,12800,12800,12800,0
20230918,192000,1940282570,12800,12800,12800,12800,0
20230918,191900,1940282570,12800,12800,12800,12800,0
20230918,191800,1940282570,12800,12800,12800,12800,0
20230918,191700,1940282570,12800,12800,12800,12800,0
20230918,191600,1940282570,12800,12800,12800,12800,0
20230918,191500,1940282570,12800,12800,12800,12800,0
20230918,191400,1940282570,12800,12800,12800,12800,0
20230918,191300,1940282570,12800,12800,12800,12800,0
20230918,191200,1940282570,12800,12800,12800,12800,0
20230918,191100,1940282570,12800,12800,12800,12800,0
20230918,191000,1940282570,12800,12800,12800,12800,0
20230918,190900,1940282570,12800,12800,12800,12800,0
20230918,190800,1940282570,12800,12800,12800,12800,0
20230918,190700,1940282570,12800,12800,12800,12800,0
20230918,190600,1940282570,12800,12800,12800,12800,0
20230918,190500,1940282570,12800,12800,12800,12800,0
20230918,190400,1940282570,12800,12800,12800,12800,4576
20230918,190300,1940282570,12800,12800,12800,12800,0
20230918,190200,1940282570,12800,12800,12800,12800,0
20230918,190100,1940282570,12800,12800,12800,12800,0
20230918,190000,1940282570,12800,12800,12800,12800,0
20230918,185900,1940282570,12800,12800,12800,12800,0
20230918,185800,1940282570,12800,12800,12800,12800,0
20230918,185700,1940282570,12800,12800,12800,12800,0
20230918,185600,1940282570,12800,12800,12800,12800,0
20230918,185500,1940282570,12800,12800,12800,12800,0
20230918,185400,1940282570,12800,12800,12800,12800,0
20230918,185300,1940282570,12800,12800,12800,12800,0
20230918,185200,1940282570,12800,12800,12800,12800,0
20230918,185100,1940282570,12800,12800,12800,12800,0
20230918,185000,1940282570,12800,12800,12800,12800,0
20230918,184900,1940282570,12800,12800,12800,12800,0
20230918,184800,1940282570,12800,12800,12800,12800,0
20230918,184700,1940282570,12800,12800,12800,12800,0
20230918,184600,1940282570,12800,12800,12800,12800,0
20230918,184500,1940282570,12800,12800,12800,12800,0
20230918,184400,1940282570,12800,12800,12800,12800,0
20230918,184300,1940282570,12800,12800,12800,12800,0
20230918,184200,1940282570,12800,12800,12800,12800,0
20230918,184100,1940282570,12800,12800,12800,12800,0
20230918,184000,1940282570,12800,12800,12800,12800,0
20230918,183900,1940282570,12800,12800,12800,12800,0
20230918,183800,1940282570,12800,12800,12800,12800,0
20230918,183700,1940282570,12800,12800,12800,12800,0
20230918,183600,1940282570,12800,12800,12800,12800,0
20230918,183500,1940282570,12800,12800,12800,12800,0
20230918,183400,1940282570,12800,12800,12800,12800,4576
20230918,183300,1940282570,12800,12800,12800,12800,0
20230918,183200,1940282570,12800,12800,12800,12800,0
20230918,183100,1940282570,12800,12800,12800,12800,0
20230918,183000,1940282570,12800,12800,12800,12800,0
20230918,182900,1940282570,12800,12800,12800,12800,0
20230918,182800,1940282570,12800,12800,12800,12800,0
20230918,182700,1940282570,12800,12800,12800,12800,0
20230918,182600,1940282570,12800,12800,12800,12800,0
20230918,182500,1940282570,12800,12800,12800,12800,0
20230918,182400,1940282570,12800,12800,12800,12800,0
20230918,182300,1940282570,12800,12800,12800,12800,0
20230918,182200,1940282570,12800,12800,12800,12800,0
20230918,182100,1940282570,12800,12800,12800,12800,0
20230918,182000,1940282570,12800,12800,12800,12800,0
20230918,181900,1940282570,12800,12800,12800,12800,0
20230918,181800,1940282570,12800,12800,12800,12800,0
20230918,181700,1940282570,12800,12800,12800,12800,0
20230918,181600,1940282570,12800,12800,12800,12800,0
20230918,181500,1940282570,12800,12800,12800,12800,0
20230918,181400,1940282570,12800,12800,12800,12800,0
20230918,181300,1940282570,12800,12800,12800,12800,0
20230918,181200,1940282570,12800,12800,12800,12800,0
20230918,181100,1940282570,12800,12800,12800,12800,0
20230918,181000,1940282570,12800,12800,12800,12800,0
20230918,180900,1940282570,12800,12800,12800,12800,0
20230918,180800,1940282570,12800,12800,12800,12800,0
20230918,180700,1940282570,12800,12800,12800,12800,0
20230918,180600,1940282570,12800,12800,12800,12800,0
20230918,180500,1940282570,12800,12800,12800,12800,0
20230918,180400,1940282570,12800,12800,12800,12800,4576
20230918,180300,1940282570,12800,12800,12800,12800,0
20230918,180200,1940282570,12800,12800,12800,12800,0
20230918,180100,1940282570,12800,12800,12800,12800,0
20230918,180000,1940282570,12800,12800,12800,12800,0
20230918,175900,1940282570,12800,12800,12800,12800,0
20230918,175800,1940282570,12800,12800,12800,12800,0
20230918,175700,1940282570,12800,12800,12800,12800,0
20230918,175600,1940282570,12800,12800,12800,12800,0
20230918,175500,1940282570,12800,12800,12800,12800,0
20230918,175400,1940282570,12800,12800,12800,12800,0
20230918,175300,1940282570,12800,12800,12800,12800,0
20230918,175200,1940282570,12800,12800,12800,12800,0
20230918,175100,1940282570,12800,12800,12800,12800,0
20230918,175000,1940282570,12800,12800,12800,12800,0
20230918,174900,1940282570,12800,12800,12800,12800,0
20230918,174800,1940282570,12800,12800,12800,12800,0
20230918,174700,1940282570,12800,12800,12800,12800,0
20230918,174600,1940282570,12800,12800,12800,12800,0
20230918,174500,1940282570,12800,12800,12800,12800,0
20230918,174400,1940282570,12800,12800,12800,12800,0
20230918,174300,1940282570,12800,12800,12800,12800,0
20230918,174200,1940282570,12800,12800,12800,12800,0
20230918,174100,1940282570,12800,12800,12800,12800,0
20230918,174000,1940282570,12800,12800,12800,12800,0
20230918,173900,1940282570,12800,12800,12800,12800,0
20230918,173800,1940282570,12800,12800,12800,12800,0
20230918,173700,1940282570,12800,12800,12800,12800,0
20230918,173600,1940282570,12800,12800,12800,12800,0
20230918,173500,1940282570,12800,12800,12800,12800,0
20230918,173400,1940282570,12800,12800,12800,12800,4576
20230918,173300,1940282570,12800,12800,12800,12800,0
20230918,173200,1940282570,12800,12800,12800,12800,0
20230918,173100,1940282570,12800,12800,12800,12800,0
20230918,173000,1940282570,12800,12800,12800,12800,0
20230918,172900,1940282570,12800,12800,12800,12800,0
20230918,172800,1940282570,12800,12800,12800,12800,0
20230918,172700,1940282570,12800,12800,12800,12800,0
20230918,172600,1940282570,12800,12800,12800,12800,0
20230918,172500,1940282570,12800,12800,12800,12800,0
20230918,172400,1940282570,12800,12800,12800,12800,0
20230918,172300,1940282570,12800,12800,12800,12800,0
20230918,172200,1940282570,12800,12800,12800,12800,0
20230918,172100,1940282570,12800,12800,12800,12800,0
20230918,172000,1940282570,12800,12800,12800,12800,0
20230918,171900,1940282570,12800,12800,12800,12800,0
20230918,171800,1940282570,12800,12800,12800,12800,0
20230918,171700,1940282570,12800,12800,12800,12800,0
20230918,171600,1940282570,12800,12800,12800,12800,0
20230918,171500,1940282570,12800,12800,12800,12800,0
20230918,171400,1940282570,12800,12800,12800,12800,0
20230918,171300,1940282570,12800,12800,12800,12800,0
20230918,171200,1940282570,12800,12800,12800,12800,0
20230918,171100,1940282570,12800,12800,12800,12800,0
20230918,171000,1940282570,12800,12800,12800,12800,0
20230918,170900,1940282570,12800,12800,12800,12800,0
20230918,170800,1940282570,12800,12800,12800,12800,0
20230918,170700,1940282570,12800,12800,12800,12800,0
20230918,170600,1940282570,12800,12800,12800,12800,0
20230918,170500,1940282570,12800,12800,12800,12800,0
20230918,170400,1940282570,12800,12800,12800,12800,4576
20230918,170300,1940282570,12800,12800,12800,12800,0
20230918,170200,1940282570,12800,12800,12800,12800,0
20230918,170100,1940282570,12800,12800,12800,12800,0
20230918,170000,1940282570,12800,12800,12800,12800,0
20230918,165900,1940282570,12800,12800,12800,12800,0
20230918,165800,1940282570,12800,12800,12800,12800,0
20230918,165700,1940282570,12800,12800,12800,12800,0
20230918,165600,1940282570,12800,12800,12800,12800,0
20230918,165500,1940282570,12800,12800,12800,12800,0
20230918,165400,1940282570,12800,12800,12800,12800,0
20230918,165300,1940282570,12800,12800,12800,12800,0
20230918,165200,1940282570,12800,12800,12800,12800,0
20230918,165100,1940282570,12800,12800,12800,12800,0
20230918,165000,1940282570,12800,12800,12800,12800,0
20230918,164900,1940282570,12800,12800,12800,12800,0
20230918,164800,1940282570,12800,12800,12800,12800,0
20230918,164700,1940282570,12800,12800,12800,12800,0
20230918,164600,1940282570,12800,12800,12800,12800,0
20230918,164500,1940282570,12800,12800,12800,12800,0
20230918,164400,1940282570,12800,12800,12800,12800,0
20230918,164300,1940282570,12800,12800,12800,12800,0
20230918,164200,1940282570,12800,12800,12800,12800,0
20230918,164100,1940282570,12800,12800,12800,12800,0
20230918,164000,1940282570,12800,12800,12800,12800,0
20230918,163900,1940282570,12800,12800,12800,12800,0
20230918,163800,1940282570,12800,12800,12800,12800,0
20230918,163700,1940282570,12800,12800,12800,12800,0
20230918,163600,1940282570,12800,12800,12800,12800,0
20230918,163500,1940282570,12800,12800,12800,12800,0
20230918,163400,1940282570,12800,12800,12800,12800,4576
20230918,163300,1940282570,12800,12800,12800,12800,0
20230918,163200,1940282570,12800,12800,12800,12800,0
20230918,163100,1940282570,12800,12800,12800,12800,0
20230918,163000,1940282570,12800,12800,12800,12800,0
20230918,162900,1940282570,12800,12800,12800,12800,0
20230918,162800,1940282570,12800,12800,12800,12800,0
20230918,162700,1940282570,12800,12800,12800,12800,0
20230918,162600,1940282570,12800,12800,12800,12800,0
20230918,162500,1940282570,12800,12800,12800,12800,0
20230918,162400,1940282570,12800,12800,12800,12800,0
20230918,162300,1940282570,12800,12800,12800,12800,0
20230918,162200,1940282570,12800,12800,12800,12800,0
20230918,162100,1940282570,12800,12800,12800,12800,0
20230918,162000,1940282570,12800,12800,12800,12800,0
20230918,161900,1940282570,12800,12800,12800,12800,0
20230918,161800,1940282570,12800,12800,12800,12800,0
20230918,161700,1940282570,12800,12800,12800,12800,0
20230918,161600,1940282570,12800,12800,12800,12800,0
20230918,161500,1940282570,12800,12800,12800,12800,0
20230918,161400,1940282570,12800,12800,12800,12800,0
20230918,161300,1940282570,12800,12800,12800,12800,0
20230918,161200,1940282570,12800,12800,12800,12800,0
20230918,161100,1940282570,12800,12800,12800,12800,0
20230918,161000,1940282570,12800,12800,12800,12800,0
20230918,160900,1940282570,12800,12800,12800,12800,0
20230918,160800,1940282570,12800,12800,12800,12800,0
20230918,160700,1940282570,12800,12800,12800,12800,0
20230918,160600,1940282570,12800,12800,12800,12800,0
20230918,160500,1940282570,12800,12800,12800,12800,0
20230918,160400,1940282570,12800,12800,12800,12800,4576
20230918,160300,1940282570,12800,12800,12800,12800,0
20230918,160200,1940282570,12800,12800,12800,12800,0
20230918,160100,1940282570,12800,12800,12800,12800,0
20230918,160000,1940282570,12800,12800,12800,12800,0
20230918,155900,1940282570,12800,12800,12800,12800,0
20230918,155800,1940282570,12800,12800,12800,12800,0
20230918,155700,1940282570,12800,12800,12800,12800,0
20230918,155600,1940282570,12800,12800,12800,12800,0
20230918,155500,1940282570,12800,12800,12800,12800,0
20230918,155400,1940282570,12800,12800,12800,12800,0
20230918,155300,1940282570,12800,12800,12800,12800,0
20230918,155200,1940282570,12800,12800,12800,12800,0
20230918,155100,1940282570,12800,12800,12800,12800,0
20230918,155000,1940282570,12800,12800,12800,12800,0
20230918,154900,1940282570,12800,12800,12800,12800,0
20230918,154800,1940282570,12800,12800,12800,12800,0
20230918,154700,1940282570,12800,12800,12800,12800,0
20230918,154600,1940282570,12800,12800,12800,12800,0
20230918,154500,1940282570,12800,12800,12800,12800,0
20230918,154400,1940282570,12800,12800,12800,12800,0
20230918,154300,1940282570,12800,12800,12800,12800,0
20230918,154200,1940282570,12800,12800,12800,12800,0
20230918,154100,1940282570,12800,12800,12800,12800,0
20230918,154000,1940282570,12800,12800,12800,12800,0
20230918,153900,1940282570,12800,12800,12800,12800,0
20230918,153800,1940282570,12800,12800,12800,12800,0
20230918,153700,1940282570,12800,12800,12800,12800,0
20230918,153600,1940282570,12800,12800,12800,12800,0
20230918,153500,1940282570,12800,12800,12800,12800,0
20230918,153400,1940282570,12800,12800,12800,12800,4576
20230918,153300,1940282570,12800,12800,12800,12800,0
20230918,153200,1940282570,12800,12800,12800,12800,0
20230918,153100,1940282570,12800,12800,12800,12800,0
20230918,153000,1940282570,12800,12800,12800,12800,4576
20230918,152900,1881709770,12800,12800,12800,12800,0
20230918,152800,1881709770,12800,12800,12800,12800,0
20230918,152700,1881709770,12800,12800,12800,12800,0
20230918,152600,1881709770,12800,12800,12800,12800,0
20230918,152500,1881709770,12800,12800,12800,12800,0
20230918,152400,1881709770,12800,12800,12800,12800,0
20230918,152300,1881709770,12800,12800,12800,12800,0
20230918,152200,1881709770,12800,12800,12800,12800,0
20230918,152100,1881709770,12800,12800,12800,12800,0
20230918,152000,1881709770,12800,12800,12800,12800,0
20230918,151900,1881709770,12800,12750,12800,12750,554
20230918,151800,1874626610,12750,12780,12790,12730,382
20230918,151700,1869757330,12780,12780,12800,12740,1138
20230918,151600,1855227930,12780,12820,12830,12780,1272
20230918,151500,1838939860,12830,12830,12830,12820,229
20230918,151400,1836001870,12830,12830,12830,12830,89
20230918,151300,1834860000,12820,12840,12840,12820,1234
20230918,151200,1819018110,12840,12830,12840,12830,768
20230918,151100,1809158150,12830,12800,12840,12800,2054
20230918,151000,1782811620,12800,12750,12810,12750,393
20230918,150900,1777787430,12750,12760,12760,12750,378
20230918,150800,1772967440,12760,12760,12760,12760,5
20230918,150700,1772903640,12750,12750,12760,12750,52
20230918,150600,1772240440,12750,12750,12750,12750,55
20230918,150500,1771539190,12750,12750,12750,12750,62
20230918,150400,1770748690,12750,12830,12830,12750,88
20230918,150300,1769619730,12830,12830,12830,12830,17
20230918,150200,1769401620,12830,12720,12830,12710,497
20230918,150100,1763043530,12720,12790,12790,12710,3197
20230918,150000,1722307880,12790,12800,12800,12790,126
20230918,145900,1720695640,12790,12790,12790,12790,0
20230918,145800,1720695640,12790,12780,12790,12780,162
20230918,145700,1718623980,12780,12790,12790,12780,397
20230918,145600,1713548140,12790,12790,12790,12740,727
20230918,145500,1704278840,12790,12800,12810,12790,886
20230918,145400,1692939400,12810,12870,12870,12810,646
20230918,145300,1684652120,12860,12820,12860,12820,1856
20230918,145200,1660818290,12820,12810,12820,12810,267
20230918,145100,1657397850,12800,12800,12800,12800,0
20230918,145000,1657397850,12800,12800,12800,12800,18
20230918,144900,1657167450,12780,12820,12820,12780,544
20230918,144800,1650195370,12820,12820,12830,12820,241
20230918,144700,1647105650,12820,12820,12820,12820,52
20230918,144600,1646439010,12800,12770,12800,12770,160
20230918,144500,1644391070,12770,12800,12800,12770,161
20230918,144400,1642333680,12800,12820,12820,12800,528
20230918,144300,1635566460,12820,12820,12820,12820,15
20230918,144200,1635374160,12820,12850,12850,12820,401
20230918,144100,1630224910,12840,12870,12870,12830,558
20230918,144000,1623058510,12850,12870,12880,12850,1652
20230918,143900,1601801370,12880,12850,12880,12850,420
20230918,143800,1596395410,12850,12830,12850,12810,1542
20230918,143700,1576586250,12850,12820,12890,12820,2469
20230918,143600,1544844470,12820,12780,12820,12780,1620
20230918,143500,1524115680,12770,12750,12780,12740,457
20230918,143400,1518283630,12740,12750,12750,12740,350
20230918,143300,1513822530,12740,12740,12740,12740,14
20230918,143200,1513644170,12740,12740,12740,12740,302
20230918,143100,1509796690,12730,12730,12730,12730,0
20230918,143000,1509796690,12730,12730,12730,12730,20
20230918,142900,1509542090,12710,12710,12710,12710,249
20230918,142800,1506377300,12710,12710,12710,12710,118
20230918,142700,1504877520,12690,12690,12690,12690,0
20230918,142600,1504877520,12690,12720,12720,12690,121
20230918,142500,1503341730,12720,12730,12730,12720,243
20230918,142400,1500248770,12720,12740,12740,12720,94
20230918,142300,1499051890,12730,12730,12730,12720,201
20230918,142200,1496494160,12720,12700,12720,12700,861
20230918,142100,1485552270,12690,12690,12690,12690,38
20230918,142000,1485070050,12700,12680,12700,12680,212
20230918,141900,1482379790,12670,12670,12670,12670,202
20230918,141800,1479820450,12670,12670,12670,12670,1
20230918,141700,1479807780,12680,12680,12680,12680,0
20230918,141600,1479807780,12680,12680,12680,12680,0
20230918,141500,1479807780,12680,12610,12680,12610,2
20230918,141400,1479782490,12600,12600,12600,12600,0
20230918,141300,1479782490,12600,12600,12600,12600,316
20230918,141200,1475800890,12600,12600,12600,12600,200
20230918,141100,1473280890,12600,12590,12600,12590,32
20230918,141000,1472877960,12570,12570,12570,12570,0
20230918,140900,1472877960,12570,12570,12570,12570,0
20230918,140800,1472877960,12570,12620,12620,12570,208
20230918,140700,1470257530,12620,12620,12620,12620,13
20230918,140600,1470093470,12620,12620,12620,12620,1
20230918,140500,1470080850,12620,12620,12620,12620,9
20230918,140400,1469967270,12570,12590,12620,12570,795
20230918,140300,1459963590,12580,12590,12590,12580,738
20230918,140200,1450679260,12610,12590,12610,12590,339
20230918,140100,1446410630,12590,12590,12590,12590,12
20230918,140000,1446259550,12570,12600,12600,12570,862
20230918,135900,1435414680,12600,12600,12600,12600,0
20230918,135800,1435414680,12600,12600,12600,12600,258
20230918,135700,1432163880,12600,12610,12610,12600,206
20230918,135600,1429566990,12620,12620,12620,12620,146
20230918,135500,1427724470,12640,12630,12640,12630,144
20230918,135400,1425904750,12620,12630,12630,12620,29
20230918,135300,1425538690,12630,12630,12630,12630,100
20230918,135200,1424275690,12630,12630,12630,12630,42
20230918,135100,1423745230,12630,12630,12630,12630,42
20230918,135000,1423214770,12620,12630,12630,12620,201
20230918,134900,1420676570,12630,12630,12630,12630,2
20230918,134800,1420651310,12630,12620,12630,12620,138
20230918,134700,1418909740,12610,12610,12610,12610,30
20230918,134600,1418531440,12610,12610,12610,12610,22
20230918,134500,1418254020,12620,12620,12620,12620,0
20230918,134400,1418254020,12620,12620,12620,12620,0
20230918,134300,1418254020,12620,12590,12620,12590,110
20230918,134200,1416869030,12590,12590,12590,12590,1
20230918,134100,1416856440,12590,12590,12590,12590,21
20230918,134000,1416592050,12590,12590,12590,12590,0
20230918,133900,1416592050,12590,12590,12590,12590,45
20230918,133800,1416025500,12590,12590,12590,12590,0
20230918,133700,1416025500,12590,12590,12590,12590,5
20230918,133600,1415962550,12590,12590,12590,12590,0
20230918,133500,1415962550,12590,12590,12590,12580,61
20230918,133400,1415194580,12590,12590,12590,12590,175
20230918,133300,1412991330,12590,12600,12600,12590,768
20230918,133200,1403320710,12590,12590,12590,12590,0
20230918,133100,1403320710,12590,12590,12590,12590,80
20230918,133000,1402313510,12600,12620,12620,12590,571
20230918,132900,1395120940,12620,12620,12620,12620,0
20230918,132800,1395120940,12620,12620,12620,12620,32
20230918,132700,1394717100,12620,12600,12620,12600,26
20230918,132600,1394389440,12600,12600,12600,12600,1
20230918,132500,1394376840,12590,12590,12590,12590,100
20230918,132400,1393117840,12590,12590,12590,12590,0
20230918,132300,1393117840,12590,12600,12600,12590,10
20230918,132200,1392991930,12600,12600,12600,12600,310
20230918,132100,1389085930,12590,12590,12590,12590,0
20230918,132000,1389085930,12590,12650,12650,12590,83
20230918,131900,1388038910,12650,12660,12660,12650,535
20230918,131800,1381270460,12690,12690,12690,12690,79
20230918,131700,1380267950,12690,12690,12690,12690,1
20230918,131600,1380255260,12690,12690,12690,12690,0
20230918,131500,1380255260,12690,12690,12690,12690,25
20230918,131400,1379938010,12650,12660,12660,12650,195
20230918,131300,1377471160,12680,12680,12680,12680,1
20230918,131200,1377458480,12650,12650,12650,12650,0
20230918,131100,1377458480,12650,12650,12650,12650,0
20230918,131000,1377458480,12650,12650,12650,12650,0
20230918,130900,1377458480,12650,12650,12650,12650,0
20230918,130800,1377458480,12650,12650,12650,12650,5
20230918,130700,1377395230,12650,12650,12650,12650,0
20230918,130600,1377395230,12650,12650,12650,12650,46
20230918,130500,1376813330,12650,12650,12650,12650,118
20230918,130400,1375320630,12650,12650,12650,12650,0
20230918,130300,1375320630,12650,12650,12650,12650,5
20230918,130200,1375257380,12650,12650,12650,12650,102
20230918,130100,1373967080,12650,12650,12650,12650,0
20230918,130000,1373967080,12650,12650,12650,12650,46
20230918,125900,1373385180,12650,12650,12650,12650,7
20230918,125800,1373296630,12660,12670,12670,12660,26
20230918,125700,1372967220,12720,12720,12720,12720,150
20230918,125600,1371059220,12730,12680,12730,12680,176
20230918,125500,1368827100,12690,12630,12710,12630,652
20230918,125400,1360577290,12600,12600,12600,12600,0
20230918,125300,1360577290,12600,12600,12600,12600,1018
20230918,125200,1347750490,12590,12590,12590,12590,0
20230918,125100,1347750490,12590,12590,12590,12590,0
20230918,125000,1347750490,12590,12590,12590,12590,14
20230918,124900,1347574230,12590,12590,12590,12590,100
20230918,124800,1346315230,12590,12560,12590,12560,218
20230918,124700,1343571750,12550,12550,12550,12550,0
20230918,124600,1343571750,12550,12530,12550,12530,508
20230918,124500,1337206410,12530,12530,12530,12530,105
20230918,124400,1335890760,12530,12530,12530,12530,100
20230918,124300,1334637760,12530,12560,12560,12530,1408
20230918,124200,1316970870,12570,12570,12570,12570,499
20230918,124100,1310698440,12580,12580,12580,12580,0
20230918,124000,1310698440,12580,12580,12580,12580,0
20230918,123900,1310698440,12580,12580,12580,12580,20
20230918,123800,1310446840,12580,12580,12580,12580,600
20230918,123700,1302898840,12580,12580,12580,12580,30
20230918,123600,1302521440,12580,12580,12580,12580,0
20230918,123500,1302521440,12580,12580,12580,12580,0
20230918,123400,1302521440,12580,12580,12580,12580,100
20230918,123300,1301263440,12580,12580,12580,12580,217
20230918,123200,1298533580,12580,12590,12590,12580,806
20230918,123100,1288386050,12590,12590,12590,12590,104
20230918,123000,1287076690,12590,12600,12600,12590,87
20230918,122900,1285981280,12600,12610,12610,12600,316
20230918,122800,1281997950,12600,12600,12600,12600,100
20230918,122700,1280737950,12600,12600,12600,12600,103
20230918,122600,1279440150,12600,12610,12610,12600,100
20230918,122500,1278179940,12610,12610,12610,12610,17
20230918,122400,1277965570,12610,12610,12610,12610,116
20230918,122300,1276502810,12610,12610,12610,12610,0
20230918,122200,1276502810,12610,12610,12610,12610,0
20230918,122100,1276502810,12610,12610,12610,12610,16
20230918,122000,1276301050,12610,12610,12610,12610,50
20230918,121900,1275670550,12610,12610,12610,12610,0
20230918,121800,1275670550,12610,12620,12620,12610,18
20230918,121700,1275443560,12600,12620,12620,12600,451
20230918,121600,1269757790,12620,12620,12640,12620,207
20230918,121500,1267145430,12620,12620,12620,12620,80
20230918,121400,1266135830,12620,12620,12620,12620,0
20230918,121300,1266135830,12620,12620,12620,12620,65
20230918,121200,1265315530,12620,12620,12620,12620,2
20230918,121100,1265290290,12610,12610,12610,12610,60
20230918,121000,1264533690,12620,12620,12630,12620,20
20230918,120900,1264281230,12630,12630,12630,12630,5
20230918,120800,1264218080,12630,12630,12630,12630,0
20230918,120700,1264218080,12630,12630,12630,12630,0
20230918,120600,1264218080,12630,12630,12630,12610,924
20230918,120500,1252561470,12630,12640,12640,12630,317
20230918,120400,1248557000,12650,12650,12650,12650,113
20230918,120300,1247127550,12650,12650,12650,12650,0
20230918,120200,1247127550,12650,12650,12650,12650,64
20230918,120100,1246317950,12650,12660,12660,12650,78
20230918,120000,1245331180,12660,12660,12660,12660,26
20230918,115900,1245002020,12660,12660,12660,12660,0
20230918,115800,1245002020,12660,12670,12670,12660,230
20230918,115700,1242090070,12670,12670,12670,12670,150
20230918,115600,1240189570,12670,12700,12700,12670,229
20230918,115500,1237285480,12700,12700,12700,12700,879
20230918,115400,1226122180,12700,12700,12700,12700,299
20230918,115300,1222324880,12700,12710,12710,12700,13
20230918,115200,1222159710,12710,12710,12710,12710,692
20230918,115100,1213364390,12710,12710,12710,12710,100
20230918,115000,1212093390,12710,12710,12710,12710,0
20230918,114900,1212093390,12710,12730,12730,12710,11
20230918,114800,1211953460,12730,12730,12730,12730,62
20230918,114700,1211164200,12730,12710,12730,12710,280
20230918,114600,1207605380,12710,12710,12710,12710,200
20230918,114500,1205063380,12710,12710,12710,12710,100
20230918,114400,1203792380,12720,12720,12720,12720,0
20230918,114300,1203792380,12720,12720,12720,12720,0
20230918,114200,1203792380,12720,12710,12720,12710,6
20230918,114100,1203716070,12710,12710,12710,12710,20
20230918,114000,1203461870,12710,12710,12710,12710,390
20230918,113900,1198504970,12710,12710,12710,12710,174
20230918,113800,1196293430,12710,12710,12710,12710,391
20230918,113700,1191323820,12710,12710,12710,12710,125
20230918,113600,1189735070,12710,12710,12710,12710,0
20230918,113500,1189735070,12710,12720,12720,12710,23
20230918,113400,1189442540,12710,12710,12710,12710,0
20230918,113300,1189442540,12710,12710,12710,12710,10
20230918,113200,1189315440,12710,12710,12710,12710,0
20230918,113100,1189315440,12710,12740,12740,12710,295
20230918,113000,1185563900,12740,12740,12740,12740,6
20230918,112900,1185487460,12710,12730,12730,12710,203
20230918,112800,1182903330,12730,12710,12730,12710,544
20230918,112700,1175985070,12710,12710,12710,12710,185
20230918,112600,1173633720,12710,12710,12710,12710,61
20230918,112500,1172858410,12710,12710,12710,12710,1506
20230918,112400,1153717150,12750,12750,12750,12750,346
20230918,112300,1149305650,12750,12750,12750,12750,7
20230918,112200,1149216400,12710,12710,12710,12710,35
20230918,112100,1148771550,12720,12720,12720,12720,41
20230918,112000,1148250030,12720,12720,12720,12720,133
20230918,111900,1146558270,12720,12760,12770,12720,65
20230918,111800,1145731220,12760,12760,12760,12760,9
20230918,111700,1145616380,12730,12710,12730,12710,448
20230918,111600,1139921540,12710,12710,12710,12710,90
20230918,111500,1138777640,12710,12700,12710,12690,267
20230918,111400,1135386740,12700,12700,12700,12700,427
20230918,111300,1129963840,12700,12710,12710,12700,112
20230918,111200,1128540760,12700,12710,12710,12700,162
20230918,111100,1126483120,12700,12730,12730,12700,52
20230918,111000,1125822570,12700,12720,12720,12700,517
20230918,110900,1119251500,12720,12750,12750,12720,416
20230918,110800,1113958660,12750,12750,12750,12750,15
20230918,110700,1113767410,12750,12730,12750,12720,190
20230918,110600,1111349190,12730,12730,12730,12730,14
20230918,110500,1111170970,12730,12760,12760,12730,403
20230918,110400,1106038020,12760,12760,12760,12760,1
20230918,110300,1106025260,12760,12740,12760,12730,111
20230918,110200,1104611660,12740,12760,12760,12740,218
20230918,110100,1101831780,12770,12770,12770,12770,0
20230918,110000,1101831780,12770,12770,12770,12770,18
20230918,105900,1101601920,12770,12770,12770,12760,378
20230918,105800,1096774870,12770,12750,12770,12750,203
20230918,105700,1094186560,12740,12750,12750,12740,365
20230918,105600,1089534540,12740,12760,12760,12740,630
20230918,105500,1081501550,12760,12760,12760,12760,96
20230918,105400,1080276590,12760,12760,12780,12760,101
20230918,105300,1078987810,12800,12800,12800,12800,0
20230918,105200,1078987810,12800,12800,12800,12800,127
20230918,105100,1077362210,12750,12810,12810,12750,887
20230918,105000,1066043460,12810,12810,12810,12810,61
20230918,104900,1065262050,12810,12810,12810,12810,11
20230918,104800,1065121140,12810,12810,12810,12810,12
20230918,104700,1064967420,12810,12760,12810,12760,197
20230918,104600,1062448670,12760,12760,12760,12760,3
20230918,104500,1062410390,12760,12760,12760,12760,0
20230918,104400,1062410390,12760,12760,12760,12760,106
20230918,104300,1061057830,12760,12770,12770,12760,261
20230918,104200,1057725370,12770,12770,12770,12770,117
20230918,104100,1056231280,12770,12750,12770,12750,60
20230918,104000,1055465940,12750,12770,12770,12750,82
20230918,103900,1054420280,12740,12740,12740,12740,21
20230918,103800,1054152740,12740,12750,12750,12730,1017
20230918,103700,1041199290,12740,12740,12740,12740,124
20230918,103600,1039619530,12740,12740,12740,12740,147
20230918,103500,1037746750,12740,12740,12740,12740,223
20230918,103400,1034905730,12740,12750,12750,12730,1014
20230918,103300,1021994160,12750,12770,12810,12750,465
20230918,103200,1016052670,12770,12770,12770,12770,1
20230918,103100,1016039900,12770,12770,12770,12760,49
20230918,103000,1015414210,12770,12760,12770,12760,166
20230918,102900,1013295830,12770,12790,12790,12770,618
20230918,102800,1005403080,12790,12800,12800,12770,998
20230918,102700,992632090,12810,12820,12820,12810,625
20230918,102600,984624590,12830,12830,12830,12830,377
20230918,102500,979787680,12850,12840,12850,12840,287
20230918,102400,976101820,12850,12870,12870,12850,4
20230918,102300,976050400,12850,12850,12850,12850,231
20230918,102200,973082050,12850,12860,12860,12850,323
20230918,102100,968929130,12860,12880,12880,12860,596
20230918,102000,961263810,12880,12860,12880,12860,631
20230918,101900,953143540,12890,12880,12890,12850,427
20230918,101800,947643650,12880,12880,12880,12880,35
20230918,101700,947192850,12890,12850,12890,12850,1168
20230918,101600,932171350,12840,12840,12840,12840,136
20230918,101500,930425110,12840,12850,12850,12840,282
20230918,101400,926801710,12850,12850,12850,12850,91
20230918,101300,925632360,12850,12860,12860,12850,299
20230918,101200,921790110,12860,12870,12880,12860,328
20230918,101100,917571410,12880,12890,12900,12880,178
20230918,101000,915277900,12890,12860,12900,12860,1478
20230918,100900,896229340,12860,12900,12900,12840,461
20230918,100800,890296090,12900,12840,12900,12840,926
20230918,100700,878362470,12880,12810,12880,12810,1548
20230918,100600,858489120,12810,12810,12820,12800,346
20230918,100500,854057270,12820,12800,12820,12800,150
20230918,100400,852135230,12800,12800,12800,12790,327
20230918,100300,847949660,12810,12810,12810,12800,213
20230918,100200,845221180,12820,12810,12820,12810,153
20230918,100100,843261100,12810,12790,12810,12790,263
20230918,100000,839893730,12810,12870,12880,12800,699
20230918,095900,830921670,12880,12850,12900,12760,2610
20230918,095800,797357640,12880,12760,12880,12760,4604
20230918,095700,738283860,12760,12760,12760,12760,320
20230918,095600,734200660,12760,12770,12770,12760,23
20230918,095500,733906980,12770,12750,12770,12720,2298
20230918,095400,704602740,12760,12720,12760,12720,441
20230918,095300,698985840,12710,12670,12710,12670,26
20230918,095200,698655600,12700,12660,12700,12660,1040
20230918,095100,685483020,12660,12610,12660,12610,553
20230918,095000,678492290,12600,12600,12600,12600,5
20230918,094900,678429290,12600,12600,12600,12600,0
20230918,094800,678429290,12600,12600,12600,12600,372
20230918,094700,673742090,12600,12610,12660,12600,464
20230918,094600,667890760,12610,12610,12610,12610,30
20230918,094500,667512460,12600,12580,12600,12580,7
20230918,094400,667424360,12580,12590,12590,12580,507
20230918,094300,661045770,12590,12590,12590,12590,84
20230918,094200,659988210,12600,12610,12610,12590,871
20230918,094100,649014610,12610,12620,12620,12610,347
20230918,094000,644637870,12620,12610,12620,12610,210
20230918,093900,641988470,12610,12610,12610,12610,392
20230918,093800,637045350,12610,12610,12610,12610,200
20230918,093700,634523350,12610,12620,12640,12610,168
20230918,093600,632403600,12630,12640,12640,12630,450
20230918,093500,626719000,12640,12640,12640,12640,63
20230918,093400,625922680,12640,12660,12660,12640,109
20230918,093300,624543100,12660,12630,12660,12620,1133
20230918,093200,610236560,12620,12630,12630,12620,259
20230918,093100,606967750,12620,12620,12620,12620,0
20230918,093000,606967750,12620,12620,12670,12620,145
20230918,092900,605137690,12620,12650,12690,12620,548
20230918,092800,598194060,12680,12630,12700,12580,2976
20230918,092700,560607590,12630,12630,12630,12630,100
20230918,092600,559344590,12620,12620,12630,12620,122
20230918,092500,557804890,12620,12650,12660,12620,745
20230918,092400,548380690,12650,12640,12650,12600,1473
20230918,092300,529765900,12640,12530,12640,12530,1172
20230918,092200,515016070,12530,12500,12530,12490,1013
20230918,092100,502337030,12500,12520,12520,12500,182
20230918,092000,500062010,12520,12490,12520,12490,214
20230918,091900,497389120,12490,12490,12540,12490,368
20230918,091800,492785240,12490,12500,12540,12490,132
20230918,091700,491131360,12470,12490,12550,12470,1782
20230918,091600,468886670,12490,12490,12560,12490,753
20230918,091500,459481000,12490,12500,12560,12490,994
20230918,091400,447053290,12500,12520,12560,12470,2278
20230918,091300,418591750,12560,12560,12560,12560,247
20230918,091200,415489430,12560,12580,12580,12560,73
20230918,091100,414571310,12580,12590,12610,12580,1169
20230918,091000,399855470,12600,12600,12600,12590,606
20230918,090900,392220650,12610,12640,12640,12610,1969
20230918,090800,367364830,12640,12690,12690,12640,2591
20230918,090700,334553890,12710,12700,12710,12700,1311
20230918,090600,317902690,12710,12700,12770,12700,2768
20230918,090500,282728440,12770,12690,12780,12690,2058
20230918,090400,256548290,12690,12620,12690,12620,1026
20230918,090300,243539930,12610,12690,12820,12600,1616
20230918,090200,223125660,12710,12490,12840,12480,4608
20230918,090100,164929260,12490,12550,12560,12470,3569
20230918,090000,120320200,12550,12690,12690,12540,9460