KissMeData/032190/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190400,1491662310,13540,13540,13540,13540,1028
20230920,190300,1491662310,13540,13540,13540,13540,0
20230920,190200,1491662310,13540,13540,13540,13540,0
20230920,190100,1491662310,13540,13540,13540,13540,0
20230920,190000,1491662310,13540,13540,13540,13540,0
20230920,185900,1491662310,13540,13540,13540,13540,0
20230920,185800,1491662310,13540,13540,13540,13540,0
20230920,185700,1491662310,13540,13540,13540,13540,0
20230920,185600,1491662310,13540,13540,13540,13540,0
20230920,185500,1491662310,13540,13540,13540,13540,0
20230920,185400,1491662310,13540,13540,13540,13540,0
20230920,185300,1491662310,13540,13540,13540,13540,0
20230920,185200,1491662310,13540,13540,13540,13540,0
20230920,185100,1491662310,13540,13540,13540,13540,0
20230920,185000,1491662310,13540,13540,13540,13540,0
20230920,184900,1491662310,13540,13540,13540,13540,0
20230920,184800,1491662310,13540,13540,13540,13540,0
20230920,184700,1491662310,13540,13540,13540,13540,0
20230920,184600,1491662310,13540,13540,13540,13540,0
20230920,184500,1491662310,13540,13540,13540,13540,0
20230920,184400,1491662310,13540,13540,13540,13540,0
20230920,184300,1491662310,13540,13540,13540,13540,0
20230920,184200,1491662310,13540,13540,13540,13540,0
20230920,184100,1491662310,13540,13540,13540,13540,0
20230920,184000,1491662310,13540,13540,13540,13540,0
20230920,183900,1491662310,13540,13540,13540,13540,0
20230920,183800,1491662310,13540,13540,13540,13540,0
20230920,183700,1491662310,13540,13540,13540,13540,0
20230920,183600,1491662310,13540,13540,13540,13540,0
20230920,183500,1491662310,13540,13540,13540,13540,0
20230920,183400,1491662310,13540,13540,13540,13540,1028
20230920,183300,1491662310,13540,13540,13540,13540,0
20230920,183200,1491662310,13540,13540,13540,13540,0
20230920,183100,1491662310,13540,13540,13540,13540,0
20230920,183000,1491662310,13540,13540,13540,13540,0
20230920,182900,1491662310,13540,13540,13540,13540,0
20230920,182800,1491662310,13540,13540,13540,13540,0
20230920,182700,1491662310,13540,13540,13540,13540,0
20230920,182600,1491662310,13540,13540,13540,13540,0
20230920,182500,1491662310,13540,13540,13540,13540,0
20230920,182400,1491662310,13540,13540,13540,13540,0
20230920,182300,1491662310,13540,13540,13540,13540,0
20230920,182200,1491662310,13540,13540,13540,13540,0
20230920,182100,1491662310,13540,13540,13540,13540,0
20230920,182000,1491662310,13540,13540,13540,13540,0
20230920,181900,1491662310,13540,13540,13540,13540,0
20230920,181800,1491662310,13540,13540,13540,13540,0
20230920,181700,1491662310,13540,13540,13540,13540,0
20230920,181600,1491662310,13540,13540,13540,13540,0
20230920,181500,1491662310,13540,13540,13540,13540,0
20230920,181400,1491662310,13540,13540,13540,13540,0
20230920,181300,1491662310,13540,13540,13540,13540,0
20230920,181200,1491662310,13540,13540,13540,13540,0
20230920,181100,1491662310,13540,13540,13540,13540,0
20230920,181000,1491662310,13540,13540,13540,13540,0
20230920,180900,1491662310,13540,13540,13540,13540,0
20230920,180800,1491662310,13540,13540,13540,13540,0
20230920,180700,1491662310,13540,13540,13540,13540,0
20230920,180600,1491662310,13540,13540,13540,13540,0
20230920,180500,1491662310,13540,13540,13540,13540,0
20230920,180400,1491662310,13540,13540,13540,13540,1028
20230920,180300,1491662310,13540,13540,13540,13540,0
20230920,180200,1491662310,13540,13540,13540,13540,0
20230920,180100,1491662310,13540,13540,13540,13540,0
20230920,180000,1491662310,13540,13540,13540,13540,0
20230920,175900,1491662310,13540,13540,13540,13540,0
20230920,175800,1491662310,13540,13540,13540,13540,0
20230920,175700,1491662310,13540,13540,13540,13540,0
20230920,175600,1491662310,13540,13540,13540,13540,0
20230920,175500,1491662310,13540,13540,13540,13540,0
20230920,175400,1491662310,13540,13540,13540,13540,0
20230920,175300,1491662310,13540,13540,13540,13540,0
20230920,175200,1491662310,13540,13540,13540,13540,0
20230920,175100,1491662310,13540,13540,13540,13540,0
20230920,175000,1491662310,13540,13540,13540,13540,0
20230920,174900,1491662310,13540,13540,13540,13540,0
20230920,174800,1491662310,13540,13540,13540,13540,0
20230920,174700,1491662310,13540,13540,13540,13540,0
20230920,174600,1491662310,13540,13540,13540,13540,0
20230920,174500,1491662310,13540,13540,13540,13540,0
20230920,174400,1491662310,13540,13540,13540,13540,0
20230920,174300,1491662310,13540,13540,13540,13540,0
20230920,174200,1491662310,13540,13540,13540,13540,0
20230920,174100,1491662310,13540,13540,13540,13540,0
20230920,174000,1491662310,13540,13540,13540,13540,0
20230920,173900,1491662310,13540,13540,13540,13540,0
20230920,173800,1491662310,13540,13540,13540,13540,0
20230920,173700,1491662310,13540,13540,13540,13540,0
20230920,173600,1491662310,13540,13540,13540,13540,0
20230920,173500,1491662310,13540,13540,13540,13540,0
20230920,173400,1491662310,13540,13540,13540,13540,1028
20230920,173300,1491662310,13540,13540,13540,13540,0
20230920,173200,1491662310,13540,13540,13540,13540,0
20230920,173100,1491662310,13540,13540,13540,13540,0
20230920,173000,1491662310,13540,13540,13540,13540,0
20230920,172900,1491662310,13540,13540,13540,13540,0
20230920,172800,1491662310,13540,13540,13540,13540,0
20230920,172700,1491662310,13540,13540,13540,13540,0
20230920,172600,1491662310,13540,13540,13540,13540,0
20230920,172500,1491662310,13540,13540,13540,13540,0
20230920,172400,1491662310,13540,13540,13540,13540,0
20230920,172300,1491662310,13540,13540,13540,13540,0
20230920,172200,1491662310,13540,13540,13540,13540,0
20230920,172100,1491662310,13540,13540,13540,13540,0
20230920,172000,1491662310,13540,13540,13540,13540,0
20230920,171900,1491662310,13540,13540,13540,13540,0
20230920,171800,1491662310,13540,13540,13540,13540,0
20230920,171700,1491662310,13540,13540,13540,13540,0
20230920,171600,1491662310,13540,13540,13540,13540,0
20230920,171500,1491662310,13540,13540,13540,13540,0
20230920,171400,1491662310,13540,13540,13540,13540,0
20230920,171300,1491662310,13540,13540,13540,13540,0
20230920,171200,1491662310,13540,13540,13540,13540,0
20230920,171100,1491662310,13540,13540,13540,13540,0
20230920,171000,1491662310,13540,13540,13540,13540,0
20230920,170900,1491662310,13540,13540,13540,13540,0
20230920,170800,1491662310,13540,13540,13540,13540,0
20230920,170700,1491662310,13540,13540,13540,13540,0
20230920,170600,1491662310,13540,13540,13540,13540,0
20230920,170500,1491662310,13540,13540,13540,13540,0
20230920,170400,1491662310,13540,13540,13540,13540,1028
20230920,170300,1491662310,13540,13540,13540,13540,0
20230920,170200,1491662310,13540,13540,13540,13540,0
20230920,170100,1491662310,13540,13540,13540,13540,0
20230920,170000,1491662310,13540,13540,13540,13540,0
20230920,165900,1491662310,13540,13540,13540,13540,0
20230920,165800,1491662310,13540,13540,13540,13540,0
20230920,165700,1491662310,13540,13540,13540,13540,0
20230920,165600,1491662310,13540,13540,13540,13540,0
20230920,165500,1491662310,13540,13540,13540,13540,0
20230920,165400,1491662310,13540,13540,13540,13540,0
20230920,165300,1491662310,13540,13540,13540,13540,0
20230920,165200,1491662310,13540,13540,13540,13540,0
20230920,165100,1491662310,13540,13540,13540,13540,0
20230920,165000,1491662310,13540,13540,13540,13540,0
20230920,164900,1491662310,13540,13540,13540,13540,0
20230920,164800,1491662310,13540,13540,13540,13540,0
20230920,164700,1491662310,13540,13540,13540,13540,0
20230920,164600,1491662310,13540,13540,13540,13540,0
20230920,164500,1491662310,13540,13540,13540,13540,0
20230920,164400,1491662310,13540,13540,13540,13540,0
20230920,164300,1491662310,13540,13540,13540,13540,0
20230920,164200,1491662310,13540,13540,13540,13540,0
20230920,164100,1491662310,13540,13540,13540,13540,0
20230920,164000,1491662310,13540,13540,13540,13540,0
20230920,163900,1491662310,13540,13540,13540,13540,0
20230920,163800,1491662310,13540,13540,13540,13540,0
20230920,163700,1491662310,13540,13540,13540,13540,0
20230920,163600,1491662310,13540,13540,13540,13540,0
20230920,163500,1491662310,13540,13540,13540,13540,0
20230920,163400,1491662310,13540,13540,13540,13540,1028
20230920,163300,1491662310,13540,13540,13540,13540,0
20230920,163200,1491662310,13540,13540,13540,13540,0
20230920,163100,1491662310,13540,13540,13540,13540,0
20230920,163000,1491662310,13540,13540,13540,13540,0
20230920,162900,1491662310,13540,13540,13540,13540,0
20230920,162800,1491662310,13540,13540,13540,13540,0
20230920,162700,1491662310,13540,13540,13540,13540,0
20230920,162600,1491662310,13540,13540,13540,13540,0
20230920,162500,1491662310,13540,13540,13540,13540,0
20230920,162400,1491662310,13540,13540,13540,13540,0
20230920,162300,1491662310,13540,13540,13540,13540,0
20230920,162200,1491662310,13540,13540,13540,13540,0
20230920,162100,1491662310,13540,13540,13540,13540,0
20230920,162000,1491662310,13540,13540,13540,13540,0
20230920,161900,1491662310,13540,13540,13540,13540,0
20230920,161800,1491662310,13540,13540,13540,13540,0
20230920,161700,1491662310,13540,13540,13540,13540,0
20230920,161600,1491662310,13540,13540,13540,13540,0
20230920,161500,1491662310,13540,13540,13540,13540,0
20230920,161400,1491662310,13540,13540,13540,13540,0
20230920,161300,1491662310,13540,13540,13540,13540,0
20230920,161200,1491662310,13540,13540,13540,13540,0
20230920,161100,1491662310,13540,13540,13540,13540,0
20230920,161000,1491662310,13540,13540,13540,13540,0
20230920,160900,1491662310,13540,13540,13540,13540,0
20230920,160800,1491662310,13540,13540,13540,13540,0
20230920,160700,1491662310,13540,13540,13540,13540,0
20230920,160600,1491662310,13540,13540,13540,13540,0
20230920,160500,1491662310,13540,13540,13540,13540,0
20230920,160400,1491662310,13540,13540,13540,13540,1028
20230920,160300,1491662310,13540,13540,13540,13540,0
20230920,160200,1491662310,13540,13540,13540,13540,0
20230920,160100,1491662310,13540,13540,13540,13540,0
20230920,160000,1491662310,13540,13540,13540,13540,0
20230920,155900,1491662310,13540,13540,13540,13540,0
20230920,155800,1491662310,13540,13540,13540,13540,0
20230920,155700,1491662310,13540,13540,13540,13540,0
20230920,155600,1491662310,13540,13540,13540,13540,0
20230920,155500,1491662310,13540,13540,13540,13540,0
20230920,155400,1491662310,13540,13540,13540,13540,0
20230920,155300,1491662310,13540,13540,13540,13540,0
20230920,155200,1491662310,13540,13540,13540,13540,0
20230920,155100,1491662310,13540,13540,13540,13540,0
20230920,155000,1491662310,13540,13540,13540,13540,0
20230920,154900,1491662310,13540,13540,13540,13540,0
20230920,154800,1491662310,13540,13540,13540,13540,0
20230920,154700,1491662310,13540,13540,13540,13540,0
20230920,154600,1491662310,13540,13540,13540,13540,0
20230920,154500,1491662310,13540,13540,13540,13540,0
20230920,154400,1491662310,13540,13540,13540,13540,0
20230920,154300,1491662310,13540,13540,13540,13540,0
20230920,154200,1491662310,13540,13540,13540,13540,0
20230920,154100,1491662310,13540,13540,13540,13540,0
20230920,154000,1491662310,13540,13540,13540,13540,0
20230920,153900,1491662310,13540,13540,13540,13540,0
20230920,153800,1491662310,13540,13540,13540,13540,0
20230920,153700,1491662310,13540,13540,13540,13540,0
20230920,153600,1491662310,13540,13540,13540,13540,0
20230920,153500,1491662310,13540,13540,13540,13540,0
20230920,153400,1491662310,13540,13540,13540,13540,1028
20230920,153300,1491662310,13540,13540,13540,13540,0
20230920,153200,1491662310,13540,13540,13540,13540,0
20230920,153100,1491662310,13540,13540,13540,13540,0
20230920,153000,1491662310,13540,13540,13540,13540,1028
20230920,152900,1477743190,13520,13520,13520,13520,0
20230920,152800,1477743190,13520,13520,13520,13520,0
20230920,152700,1477743190,13520,13520,13520,13520,0
20230920,152600,1477743190,13520,13520,13520,13520,0
20230920,152500,1477743190,13520,13520,13520,13520,0
20230920,152400,1477743190,13520,13520,13520,13520,0
20230920,152300,1477743190,13520,13520,13520,13520,0
20230920,152200,1477743190,13520,13520,13520,13520,0
20230920,152100,1477743190,13520,13520,13520,13520,0
20230920,152000,1477743190,13520,13520,13520,13520,0
20230920,151900,1477743190,13520,13500,13520,13500,56
20230920,151800,1476986490,13510,13510,13510,13500,80
20230920,151700,1475905890,13510,13510,13510,13500,189
20230920,151600,1473353660,13520,13520,13520,13520,214
20230920,151500,1470460380,13530,13530,13530,13530,175
20230920,151400,1468092630,13530,13540,13540,13530,609
20230920,151300,1459848170,13540,13550,13550,13540,13
20230920,151200,1459672060,13540,13540,13540,13540,0
20230920,151100,1459672060,13540,13540,13540,13540,1
20230920,151000,1459658520,13540,13540,13540,13540,9
20230920,150900,1459536660,13550,13550,13550,13550,0
20230920,150800,1459536660,13550,13530,13550,13530,214
20230920,150700,1456639960,13520,13520,13520,13520,102
20230920,150600,1455260920,13530,13530,13530,13530,65
20230920,150500,1454381470,13540,13530,13540,13520,137
20230920,150400,1452527500,13530,13530,13530,13530,11
20230920,150300,1452378670,13530,13530,13530,13530,0
20230920,150200,1452378670,13530,13530,13530,13530,9
20230920,150100,1452256900,13520,13520,13520,13520,0
20230920,150000,1452256900,13520,13520,13520,13520,16
20230920,145900,1452040580,13510,13510,13510,13510,296
20230920,145800,1448041620,13510,13510,13510,13510,0
20230920,145700,1448041620,13510,13500,13510,13500,1258
20230920,145600,1431046120,13510,13510,13510,13510,0
20230920,145500,1431046120,13510,13510,13510,13510,171
20230920,145400,1428735910,13520,13520,13520,13520,0
20230920,145300,1428735910,13520,13520,13520,13520,0
20230920,145200,1428735910,13520,13530,13530,13520,188
20230920,145100,1426193120,13540,13550,13550,13540,20
20230920,145000,1425922310,13550,13550,13560,13550,434
20230920,144900,1420041070,13550,13540,13550,13540,159
20230920,144800,1417886630,13540,13540,13540,13540,1
20230920,144700,1417873090,13550,13550,13550,13550,1
20230920,144600,1417859540,13540,13540,13550,13540,792
20230920,144500,1407132490,13550,13550,13550,13550,10
20230920,144400,1406996990,13540,13530,13540,13530,565
20230920,144300,1399347440,13540,13540,13540,13540,122
20230920,144200,1397695560,13540,13540,13540,13530,201
20230920,144100,1394975620,13540,13540,13540,13540,236
20230920,144000,1391780180,13530,13530,13530,13530,40
20230920,143900,1391238980,13530,13530,13530,13530,0
20230920,143800,1391238980,13530,13540,13540,13530,44
20230920,143700,1390643240,13540,13520,13540,13520,1145
20230920,143600,1375158470,13520,13500,13520,13500,1327
20230920,143500,1357227890,13510,13510,13510,13510,13
20230920,143400,1357052260,13510,13500,13510,13500,1250
20230920,143300,1340174650,13500,13500,13500,13490,33
20230920,143200,1339729400,13500,13490,13500,13490,36
20230920,143100,1339243730,13490,13480,13490,13480,178
20230920,143000,1336842660,13480,13480,13480,13480,304
20230920,142900,1332744740,13490,13480,13490,13480,694
20230920,142800,1323389570,13480,13480,13480,13480,675
20230920,142700,1314290570,13480,13480,13480,13480,0
20230920,142600,1314290570,13480,13480,13480,13480,50
20230920,142500,1313616570,13480,13490,13490,13480,1029
20230920,142400,1299742010,13490,13490,13490,13490,100
20230920,142300,1298393010,13490,13490,13490,13490,0
20230920,142200,1298393010,13490,13490,13490,13490,0
20230920,142100,1298393010,13490,13490,13490,13490,35
20230920,142000,1297920860,13490,13490,13490,13490,0
20230920,141900,1297920860,13490,13510,13510,13490,273
20230920,141800,1294237970,13510,13510,13510,13510,3
20230920,141700,1294197440,13500,13490,13500,13470,1169
20230920,141600,1278437680,13490,13490,13500,13490,2431
20230920,141500,1245632300,13500,13490,13500,13490,259
20230920,141400,1242137870,13500,13500,13500,13500,0
20230920,141300,1242137870,13500,13500,13500,13500,125
20230920,141200,1240450370,13490,13490,13490,13490,2
20230920,141100,1240423390,13500,13500,13500,13500,0
20230920,141000,1240423390,13500,13500,13500,13500,0
20230920,140900,1240423390,13500,13500,13500,13500,85
20230920,140800,1239275890,13500,13490,13500,13490,20
20230920,140700,1239006080,13480,13480,13480,13480,0
20230920,140600,1239006080,13480,13480,13480,13480,6
20230920,140500,1238925200,13490,13490,13490,13490,221
20230920,140400,1235943910,13490,13490,13490,13490,1
20230920,140300,1235930420,13500,13500,13500,13490,13
20230920,140200,1235754970,13500,13500,13500,13500,6
20230920,140100,1235673970,13490,13490,13490,13490,0
20230920,140000,1235673970,13490,13500,13500,13490,462
20230920,135900,1229439860,13500,13500,13500,13500,127
20230920,135800,1227725360,13500,13490,13500,13490,316
20230920,135700,1223462510,13480,13480,13480,13480,109
20230920,135600,1221993190,13490,13490,13490,13490,105
20230920,135500,1220576740,13480,13480,13480,13480,1
20230920,135400,1220563260,13490,13490,13490,13490,0
20230920,135300,1220563260,13490,13490,13490,13490,15
20230920,135200,1220360910,13490,13480,13490,13480,695
20230920,135100,1210992210,13490,13490,13490,13490,1
20230920,135000,1210978720,13490,13490,13490,13490,469
20230920,134900,1204651910,13500,13500,13500,13500,0
20230920,134800,1204651910,13500,13500,13500,13500,0
20230920,134700,1204651910,13500,13490,13500,13490,538
20230920,134600,1197391290,13490,13490,13490,13490,73
20230920,134500,1196406520,13490,13490,13490,13490,0
20230920,134400,1196406520,13490,13490,13490,13490,0
20230920,134300,1196406520,13490,13490,13490,13490,0
20230920,134200,1196406520,13490,13490,13490,13490,0
20230920,134100,1196406520,13490,13480,13490,13480,310
20230920,134000,1192227620,13490,13490,13490,13490,0
20230920,133900,1192227620,13490,13490,13490,13490,10
20230920,133800,1192092720,13490,13490,13490,13490,0
20230920,133700,1192092720,13490,13490,13490,13490,51
20230920,133600,1191404730,13480,13480,13480,13480,0
20230920,133500,1191404730,13480,13480,13480,13480,191
20230920,133400,1188830050,13480,13480,13480,13480,230
20230920,133300,1185729650,13480,13480,13480,13480,80
20230920,133200,1184651250,13480,13480,13480,13480,20
20230920,133100,1184381650,13480,13480,13480,13470,375
20230920,133000,1179330060,13480,13500,13500,13480,301
20230920,132900,1175272280,13500,13490,13500,13490,109
20230920,132800,1173801790,13490,13490,13490,13490,47
20230920,132700,1173167760,13500,13500,13500,13500,0
20230920,132600,1173167760,13500,13500,13500,13500,11
20230920,132500,1173019260,13500,13500,13500,13500,10
20230920,132400,1172884260,13490,13490,13490,13490,77
20230920,132300,1171845530,13490,13490,13490,13490,11
20230920,132200,1171697140,13500,13500,13500,13500,63
20230920,132100,1170846640,13500,13500,13500,13500,612
20230920,132000,1162584640,13500,13500,13500,13500,0
20230920,131900,1162584640,13500,13500,13500,13500,2
20230920,131800,1162557640,13510,13510,13510,13510,0
20230920,131700,1162557640,13510,13510,13510,13510,5
20230920,131600,1162490090,13510,13510,13510,13510,61
20230920,131500,1161665980,13520,13520,13520,13520,0
20230920,131400,1161665980,13520,13510,13520,13510,2117
20230920,131300,1133064140,13520,13520,13520,13520,2
20230920,131200,1133037100,13520,13520,13520,13520,2
20230920,131100,1133010060,13520,13520,13520,13520,1
20230920,131000,1132996540,13520,13520,13520,13520,0
20230920,130900,1132996540,13520,13520,13520,13520,12
20230920,130800,1132834300,13520,13520,13520,13520,13
20230920,130700,1132658540,13520,13520,13520,13520,0
20230920,130600,1132658540,13520,13520,13520,13520,12
20230920,130500,1132496300,13520,13520,13520,13520,77
20230920,130400,1131455260,13520,13510,13520,13510,3
20230920,130300,1131414720,13510,13510,13510,13510,2
20230920,130200,1131387700,13520,13510,13520,13510,776
20230920,130100,1120903700,13510,13510,13510,13510,85
20230920,130000,1119755350,13510,13500,13510,13490,1109
20230920,125900,1104784020,13500,13500,13500,13500,0
20230920,125800,1104784020,13500,13500,13500,13500,1
20230920,125700,1104770520,13500,13500,13500,13500,44
20230920,125600,1104176520,13500,13500,13500,13500,10
20230920,125500,1104041520,13500,13500,13500,13500,1
20230920,125400,1104028020,13500,13500,13500,13500,0
20230920,125300,1104028020,13500,13500,13500,13500,0
20230920,125200,1104028020,13500,13500,13500,13500,1
20230920,125100,1104014520,13500,13500,13500,13500,0
20230920,125000,1104014520,13500,13490,13500,13490,101
20230920,124900,1102651820,13500,13500,13500,13500,10
20230920,124800,1102516820,13500,13490,13500,13490,17
20230920,124700,1102287340,13500,13500,13500,13500,0
20230920,124600,1102287340,13500,13490,13500,13490,60
20230920,124500,1101477860,13490,13490,13490,13490,111
20230920,124400,1099980470,13490,13490,13490,13490,110
20230920,124300,1098496570,13490,13490,13490,13490,94
20230920,124200,1097228510,13480,13480,13480,13480,0
20230920,124100,1097228510,13480,13490,13490,13480,21
20230920,124000,1096945420,13490,13490,13490,13490,8
20230920,123900,1096837500,13490,13490,13490,13490,6
20230920,123800,1096756560,13480,13480,13480,13480,0
20230920,123700,1096756560,13480,13480,13480,13480,0
20230920,123600,1096756560,13480,13480,13480,13480,0
20230920,123500,1096756560,13480,13480,13480,13480,1
20230920,123400,1096743080,13480,13480,13490,13480,3
20230920,123300,1096702630,13490,13490,13490,13490,0
20230920,123200,1096702630,13490,13480,13490,13480,123
20230920,123100,1095044570,13480,13480,13480,13480,0
20230920,123000,1095044570,13480,13480,13480,13480,0
20230920,122900,1095044570,13480,13480,13480,13480,0
20230920,122800,1095044570,13480,13480,13480,13480,10
20230920,122700,1094909770,13490,13490,13490,13490,7
20230920,122600,1094815340,13480,13480,13480,13480,0
20230920,122500,1094815340,13480,13480,13480,13480,0
20230920,122400,1094815340,13480,13480,13480,13480,0
20230920,122300,1094815340,13480,13480,13480,13480,0
20230920,122200,1094815340,13480,13490,13490,13480,32
20230920,122100,1094383930,13500,13500,13500,13500,0
20230920,122000,1094383930,13500,13490,13500,13490,49
20230920,121900,1093722730,13500,13500,13500,13500,0
20230920,121800,1093722730,13500,13500,13500,13500,0
20230920,121700,1093722730,13500,13500,13500,13500,10
20230920,121600,1093587730,13500,13500,13500,13500,249
20230920,121500,1090226230,13500,13480,13500,13480,555
20230920,121400,1082741720,13470,13470,13470,13470,0
20230920,121300,1082741720,13470,13470,13470,13470,0
20230920,121200,1082741720,13470,13470,13470,13470,0
20230920,121100,1082741720,13470,13470,13470,13470,2
20230920,121000,1082714780,13490,13490,13490,13490,2
20230920,120900,1082687800,13490,13490,13490,13490,0
20230920,120800,1082687800,13490,13490,13490,13490,0
20230920,120700,1082687800,13490,13490,13490,13490,0
20230920,120600,1082687800,13490,13480,13490,13460,483
20230920,120500,1076182050,13480,13480,13480,13480,0
20230920,120400,1076182050,13480,13480,13480,13480,0
20230920,120300,1076182050,13480,13480,13480,13480,0
20230920,120200,1076182050,13480,13480,13480,13480,0
20230920,120100,1076182050,13480,13480,13480,13480,60
20230920,120000,1075373250,13480,13480,13480,13480,0
20230920,115900,1075373250,13480,13490,13490,13480,74
20230920,115800,1074375590,13500,13490,13510,13490,225
20230920,115700,1071339480,13490,13490,13490,13490,0
20230920,115600,1071339480,13490,13480,13510,13480,689
20230920,115500,1062048850,13480,13480,13480,13480,0
20230920,115400,1062048850,13480,13470,13480,13470,649
20230920,115300,1053301300,13470,13470,13480,13470,40
20230920,115200,1052762340,13470,13470,13470,13470,0
20230920,115100,1052762340,13470,13470,13470,13470,0
20230920,115000,1052762340,13470,13470,13470,13470,55
20230920,114900,1052021490,13470,13470,13470,13470,0
20230920,114800,1052021490,13470,13470,13470,13470,1
20230920,114700,1052008020,13470,13460,13470,13460,226
20230920,114600,1048965730,13460,13460,13460,13460,85
20230920,114500,1047821630,13470,13470,13470,13470,0
20230920,114400,1047821630,13470,13460,13500,13460,1077
20230920,114300,1033300410,13460,13470,13470,13460,905
20230920,114200,1021118990,13470,13470,13470,13470,21
20230920,114100,1020836120,13470,13470,13470,13470,54
20230920,114000,1020108740,13470,13470,13470,13470,0
20230920,113900,1020108740,13470,13470,13470,13470,790
20230920,113800,1009467440,13470,13460,13470,13460,115
20230920,113700,1007919510,13460,13470,13470,13460,6
20230920,113600,1007838730,13470,13460,13470,13460,64
20230920,113500,1006976660,13480,13480,13480,13480,2
20230920,113400,1006949700,13480,13480,13480,13480,0
20230920,113300,1006949700,13480,13460,13490,13460,889
20230920,113200,994979470,13460,13460,13460,13460,2
20230920,113100,994952550,13460,13450,13460,13440,280
20230920,113000,991186880,13450,13450,13450,13450,300
20230920,112900,987151880,13450,13460,13460,13450,110
20230920,112800,985672280,13450,13450,13450,13450,0
20230920,112700,985672280,13450,13450,13450,13450,1
20230920,112600,985658830,13460,13450,13460,13450,572
20230920,112500,977964390,13460,13460,13460,13460,0
20230920,112400,977964390,13460,13450,13460,13450,670
20230920,112300,968952450,13460,13460,13460,13460,0
20230920,112200,968952450,13460,13460,13460,13460,0
20230920,112100,968952450,13460,13470,13480,13460,1454
20230920,112000,949376770,13470,13470,13480,13470,264
20230920,111900,945820200,13470,13470,13470,13470,321
20230920,111800,941496330,13470,13490,13500,13470,295
20230920,111700,937519560,13510,13460,13510,13460,490
20230920,111600,930921050,13460,13470,13470,13450,3458
20230920,111500,884354230,13490,13490,13490,13490,3
20230920,111400,884313760,13480,13490,13490,13480,130
20230920,111300,882561260,13490,13490,13490,13490,0
20230920,111200,882561260,13490,13480,13490,13470,1799
20230920,111100,858309820,13490,13490,13490,13490,0
20230920,111000,858309820,13490,13490,13490,13490,25
20230920,110900,857972570,13490,13490,13490,13490,0
20230920,110800,857972570,13490,13490,13490,13490,5
20230920,110700,857905120,13490,13490,13490,13490,2
20230920,110600,857878140,13490,13490,13490,13490,5
20230920,110500,857810690,13490,13510,13510,13490,469
20230920,110400,851483640,13510,13510,13510,13510,8
20230920,110300,851375560,13510,13490,13510,13490,444
20230920,110200,845384630,13480,13480,13480,13480,1
20230920,110100,845371150,13480,13480,13490,13480,113
20230920,110000,843847900,13480,13480,13480,13480,70
20230920,105900,842904300,13480,13480,13480,13480,14
20230920,105800,842715580,13480,13480,13480,13480,505
20230920,105700,835908180,13480,13480,13480,13480,39
20230920,105600,835382460,13490,13490,13490,13490,1
20230920,105500,835368970,13490,13490,13490,13480,221
20230920,105400,832388730,13520,13520,13520,13520,1
20230920,105300,832375210,13510,13500,13520,13490,7469
20230920,105200,731519740,13500,13500,13500,13500,0
20230920,105100,731519740,13500,13500,13500,13500,332
20230920,105000,727037740,13500,13500,13500,13500,10
20230920,104900,726902740,13500,13500,13500,13500,69
20230920,104800,725971240,13500,13460,13510,13460,1013
20230920,104700,712315780,13470,13470,13470,13470,122
20230920,104600,710672440,13470,13470,13470,13470,6
20230920,104500,710591620,13470,13470,13470,13470,36
20230920,104400,710106700,13470,13470,13470,13460,873
20230920,104300,698352170,13470,13470,13470,13470,45
20230920,104200,697746020,13460,13470,13470,13460,94
20230920,104100,696480280,13470,13470,13470,13460,807
20230920,104000,685611040,13470,13470,13470,13470,0
20230920,103900,685611040,13470,13460,13470,13450,605
20230920,103800,677466030,13460,13470,13470,13440,3432
20230920,103700,631293020,13470,13470,13470,13470,156
20230920,103600,629191700,13480,13470,13480,13470,498
20230920,103500,622480080,13480,13470,13480,13470,360
20230920,103400,617630680,13470,13500,13500,13470,142
20230920,103300,615716760,13490,13510,13510,13490,311
20230920,103200,611518300,13510,13470,13510,13460,2086
20230920,103100,583402570,13470,13470,13470,13460,362
20230920,103000,578527010,13470,13470,13470,13470,128
20230920,102900,576802850,13470,13480,13490,13470,68
20230920,102800,575886300,13490,13500,13510,13460,3427
20230920,102700,529658730,13510,13510,13510,13500,4396
20230920,102600,470298400,13510,13540,13550,13510,5159
20230920,102500,400516240,13550,13560,13560,13540,323
20230920,102400,396141080,13550,13570,13570,13550,4023
20230920,102300,341614200,13570,13570,13570,13570,0
20230920,102200,341614200,13570,13580,13580,13570,33
20230920,102100,341166340,13570,13570,13570,13570,0
20230920,102000,341166340,13570,13580,13580,13570,309
20230920,101900,336973120,13580,13580,13580,13580,27
20230920,101800,336606460,13580,13580,13580,13570,123
20230920,101700,334936810,13570,13570,13570,13570,16
20230920,101600,334719690,13580,13580,13580,13580,1
20230920,101500,334706110,13580,13580,13580,13580,10
20230920,101400,334570310,13570,13580,13580,13570,104
20230920,101300,333158000,13580,13570,13580,13570,348
20230920,101200,328435540,13570,13570,13570,13570,31
20230920,101100,328014870,13570,13570,13570,13570,294
20230920,101000,324025290,13570,13570,13570,13570,500
20230920,100900,317240290,13570,13570,13570,13570,10
20230920,100800,317104590,13580,13590,13590,13580,1086
20230920,100700,302356540,13580,13580,13580,13580,321
20230920,100600,297997360,13590,13590,13590,13590,227
20230920,100500,294912430,13590,13590,13590,13590,104
20230920,100400,293499070,13590,13590,13590,13590,78
20230920,100300,292439050,13590,13590,13590,13590,453
20230920,100200,286282780,13590,13600,13600,13590,182
20230920,100100,283809190,13590,13590,13590,13590,251
20230920,100000,280398100,13580,13580,13590,13580,84
20230920,095900,279257250,13590,13590,13590,13590,83
20230920,095800,278129280,13590,13600,13600,13590,470
20230920,095700,271741430,13600,13600,13600,13590,101
20230920,095600,270367840,13600,13600,13610,13590,300
20230920,095500,266286870,13600,13600,13600,13590,310
20230920,095400,262072060,13610,13610,13610,13610,41
20230920,095300,261514050,13620,13620,13620,13620,119
20230920,095200,259893270,13620,13620,13620,13620,203
20230920,095100,257128410,13610,13610,13610,13610,3
20230920,095000,257087580,13620,13620,13620,13620,129
20230920,094900,255330600,13620,13610,13620,13600,625
20230920,094800,246829250,13610,13610,13610,13600,531
20230920,094700,239605310,13630,13630,13630,13630,137
20230920,094600,237738000,13640,13630,13640,13630,73
20230920,094500,236742690,13630,13640,13640,13620,324
20230920,094400,232325710,13640,13640,13640,13600,1306
20230920,094300,214543970,13650,13660,13660,13650,339
20230920,094200,209914180,13670,13690,13690,13670,68
20230920,094100,208983940,13690,13680,13690,13680,58
20230920,094000,208190010,13690,13690,13690,13690,644
20230920,093900,199373650,13680,13650,13680,13640,812
20230920,093800,188284540,13650,13650,13650,13650,14
20230920,093700,188093440,13640,13630,13640,13630,294
20230920,093600,184083950,13630,13620,13630,13620,59
20230920,093500,183280360,13620,13610,13620,13610,268
20230920,093400,179632780,13610,13610,13610,13610,200
20230920,093300,176910780,13630,13630,13630,13610,116
20230920,093200,175331030,13630,13640,13640,13600,342
20230920,093100,170675540,13640,13630,13640,13630,102
20230920,093000,169285260,13630,13630,13640,13630,233
20230920,092900,166109140,13640,13640,13640,13640,25
20230920,092800,165768140,13640,13640,13640,13640,10
20230920,092700,165631740,13630,13630,13630,13630,0
20230920,092600,165631740,13630,13640,13640,13630,104
20230920,092500,164213280,13650,13630,13650,13630,408
20230920,092400,158650900,13630,13670,13670,13620,104
20230920,092300,157232190,13640,13640,13640,13640,117
20230920,092200,155636310,13660,13630,13660,13620,1702
20230920,092100,132440010,13630,13630,13640,13630,533
20230920,092000,125173600,13630,13630,13630,13630,43
20230920,091900,124587510,13640,13650,13650,13640,26
20230920,091800,124232710,13650,13630,13650,13630,154
20230920,091700,122132590,13620,13620,13620,13620,726
20230920,091600,112244470,13610,13600,13610,13590,518
20230920,091500,105203430,13600,13610,13620,13600,367
20230920,091400,100207910,13620,13640,13640,13620,372
20230920,091300,95138620,13650,13650,13660,13630,312
20230920,091200,90885550,13650,13650,13650,13640,189
20230920,091100,88305950,13650,13650,13660,13650,201
20230920,091000,85561660,13680,13670,13680,13660,85
20230920,090900,84399540,13650,13710,13710,13640,1618
20230920,090800,62298010,13720,13700,13720,13700,197
20230920,090700,59596830,13700,13680,13700,13640,1136
20230920,090600,44078510,13690,13670,13710,13670,703
20230920,090500,34453500,13670,13650,13670,13650,1026
20230920,090400,20446820,13640,13650,13650,13630,241
20230920,090300,17160170,13650,13630,13650,13630,431
20230920,090200,11283820,13610,13630,13630,13610,14
20230920,090100,11093180,13600,13650,13650,13600,477
20230920,090000,4593510,13640,13630,13640,13610,337