KissMeData/089970/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,194200,1873899210,15190,15190,15190,15190,1451
20230918,194100,1873899210,15190,15190,15190,15190,0
20230918,194000,1873899210,15190,15190,15190,15190,0
20230918,193900,1873899210,15190,15190,15190,15190,0
20230918,193800,1873899210,15190,15190,15190,15190,0
20230918,193700,1873899210,15190,15190,15190,15190,0
20230918,193600,1873899210,15190,15190,15190,15190,0
20230918,193500,1873899210,15190,15190,15190,15190,0
20230918,193400,1873899210,15190,15190,15190,15190,0
20230918,193300,1873899210,15190,15190,15190,15190,0
20230918,193200,1873899210,15190,15190,15190,15190,0
20230918,193100,1873899210,15190,15190,15190,15190,0
20230918,193000,1873899210,15190,15190,15190,15190,0
20230918,192900,1873899210,15190,15190,15190,15190,0
20230918,192800,1873899210,15190,15190,15190,15190,0
20230918,192700,1873899210,15190,15190,15190,15190,0
20230918,192600,1873899210,15190,15190,15190,15190,0
20230918,192500,1873899210,15190,15190,15190,15190,0
20230918,192400,1873899210,15190,15190,15190,15190,0
20230918,192300,1873899210,15190,15190,15190,15190,0
20230918,192200,1873899210,15190,15190,15190,15190,0
20230918,192100,1873899210,15190,15190,15190,15190,0
20230918,192000,1873899210,15190,15190,15190,15190,0
20230918,191900,1873899210,15190,15190,15190,15190,0
20230918,191800,1873899210,15190,15190,15190,15190,0
20230918,191700,1873899210,15190,15190,15190,15190,0
20230918,191600,1873899210,15190,15190,15190,15190,0
20230918,191500,1873899210,15190,15190,15190,15190,0
20230918,191400,1873899210,15190,15190,15190,15190,0
20230918,191300,1873899210,15190,15190,15190,15190,0
20230918,191200,1873899210,15190,15190,15190,15190,1451
20230918,191100,1873899210,15190,15190,15190,15190,0
20230918,191000,1873899210,15190,15190,15190,15190,0
20230918,190900,1873899210,15190,15190,15190,15190,0
20230918,190800,1873899210,15190,15190,15190,15190,0
20230918,190700,1873899210,15190,15190,15190,15190,0
20230918,190600,1873899210,15190,15190,15190,15190,0
20230918,190500,1873899210,15190,15190,15190,15190,0
20230918,190400,1873899210,15190,15190,15190,15190,0
20230918,190300,1873899210,15190,15190,15190,15190,0
20230918,190200,1873899210,15190,15190,15190,15190,0
20230918,190100,1873899210,15190,15190,15190,15190,0
20230918,190000,1873899210,15190,15190,15190,15190,0
20230918,185900,1873899210,15190,15190,15190,15190,0
20230918,185800,1873899210,15190,15190,15190,15190,0
20230918,185700,1873899210,15190,15190,15190,15190,0
20230918,185600,1873899210,15190,15190,15190,15190,0
20230918,185500,1873899210,15190,15190,15190,15190,0
20230918,185400,1873899210,15190,15190,15190,15190,0
20230918,185300,1873899210,15190,15190,15190,15190,0
20230918,185200,1873899210,15190,15190,15190,15190,0
20230918,185100,1873899210,15190,15190,15190,15190,0
20230918,185000,1873899210,15190,15190,15190,15190,0
20230918,184900,1873899210,15190,15190,15190,15190,0
20230918,184800,1873899210,15190,15190,15190,15190,0
20230918,184700,1873899210,15190,15190,15190,15190,0
20230918,184600,1873899210,15190,15190,15190,15190,0
20230918,184500,1873899210,15190,15190,15190,15190,0
20230918,184400,1873899210,15190,15190,15190,15190,0
20230918,184300,1873899210,15190,15190,15190,15190,0
20230918,184200,1873899210,15190,15190,15190,15190,1451
20230918,184100,1873899210,15190,15190,15190,15190,0
20230918,184000,1873899210,15190,15190,15190,15190,0
20230918,183900,1873899210,15190,15190,15190,15190,0
20230918,183800,1873899210,15190,15190,15190,15190,0
20230918,183700,1873899210,15190,15190,15190,15190,0
20230918,183600,1873899210,15190,15190,15190,15190,0
20230918,183500,1873899210,15190,15190,15190,15190,0
20230918,183400,1873899210,15190,15190,15190,15190,0
20230918,183300,1873899210,15190,15190,15190,15190,0
20230918,183200,1873899210,15190,15190,15190,15190,0
20230918,183100,1873899210,15190,15190,15190,15190,0
20230918,183000,1873899210,15190,15190,15190,15190,0
20230918,182900,1873899210,15190,15190,15190,15190,0
20230918,182800,1873899210,15190,15190,15190,15190,0
20230918,182700,1873899210,15190,15190,15190,15190,0
20230918,182600,1873899210,15190,15190,15190,15190,0
20230918,182500,1873899210,15190,15190,15190,15190,0
20230918,182400,1873899210,15190,15190,15190,15190,0
20230918,182300,1873899210,15190,15190,15190,15190,0
20230918,182200,1873899210,15190,15190,15190,15190,0
20230918,182100,1873899210,15190,15190,15190,15190,0
20230918,182000,1873899210,15190,15190,15190,15190,0
20230918,181900,1873899210,15190,15190,15190,15190,0
20230918,181800,1873899210,15190,15190,15190,15190,0
20230918,181700,1873899210,15190,15190,15190,15190,0
20230918,181600,1873899210,15190,15190,15190,15190,0
20230918,181500,1873899210,15190,15190,15190,15190,0
20230918,181400,1873899210,15190,15190,15190,15190,0
20230918,181300,1873899210,15190,15190,15190,15190,0
20230918,181200,1873899210,15190,15190,15190,15190,1451
20230918,181100,1873899210,15190,15190,15190,15190,0
20230918,181000,1873899210,15190,15190,15190,15190,0
20230918,180900,1873899210,15190,15190,15190,15190,0
20230918,180800,1873899210,15190,15190,15190,15190,0
20230918,180700,1873899210,15190,15190,15190,15190,0
20230918,180600,1873899210,15190,15190,15190,15190,0
20230918,180500,1873899210,15190,15190,15190,15190,0
20230918,180400,1873899210,15190,15190,15190,15190,0
20230918,180300,1873899210,15190,15190,15190,15190,0
20230918,180200,1873899210,15190,15190,15190,15190,0
20230918,180100,1873899210,15190,15190,15190,15190,0
20230918,180000,1873899210,15190,15190,15190,15190,0
20230918,175900,1873899210,15190,15190,15190,15190,0
20230918,175800,1873899210,15190,15190,15190,15190,0
20230918,175700,1873899210,15190,15190,15190,15190,0
20230918,175600,1873899210,15190,15190,15190,15190,0
20230918,175500,1873899210,15190,15190,15190,15190,0
20230918,175400,1873899210,15190,15190,15190,15190,0
20230918,175300,1873899210,15190,15190,15190,15190,0
20230918,175200,1873899210,15190,15190,15190,15190,0
20230918,175100,1873899210,15190,15190,15190,15190,0
20230918,175000,1873899210,15190,15190,15190,15190,0
20230918,174900,1873899210,15190,15190,15190,15190,0
20230918,174800,1873899210,15190,15190,15190,15190,0
20230918,174700,1873899210,15190,15190,15190,15190,0
20230918,174600,1873899210,15190,15190,15190,15190,0
20230918,174500,1873899210,15190,15190,15190,15190,0
20230918,174400,1873899210,15190,15190,15190,15190,0
20230918,174300,1873899210,15190,15190,15190,15190,0
20230918,174200,1873899210,15190,15190,15190,15190,1451
20230918,174100,1873899210,15190,15190,15190,15190,0
20230918,174000,1873899210,15190,15190,15190,15190,0
20230918,173900,1873899210,15190,15190,15190,15190,0
20230918,173800,1873899210,15190,15190,15190,15190,0
20230918,173700,1873899210,15190,15190,15190,15190,0
20230918,173600,1873899210,15190,15190,15190,15190,0
20230918,173500,1873899210,15190,15190,15190,15190,0
20230918,173400,1873899210,15190,15190,15190,15190,0
20230918,173300,1873899210,15190,15190,15190,15190,0
20230918,173200,1873899210,15190,15190,15190,15190,0
20230918,173100,1873899210,15190,15190,15190,15190,0
20230918,173000,1873899210,15190,15190,15190,15190,0
20230918,172900,1873899210,15190,15190,15190,15190,0
20230918,172800,1873899210,15190,15190,15190,15190,0
20230918,172700,1873899210,15190,15190,15190,15190,0
20230918,172600,1873899210,15190,15190,15190,15190,0
20230918,172500,1873899210,15190,15190,15190,15190,0
20230918,172400,1873899210,15190,15190,15190,15190,0
20230918,172300,1873899210,15190,15190,15190,15190,0
20230918,172200,1873899210,15190,15190,15190,15190,0
20230918,172100,1873899210,15190,15190,15190,15190,0
20230918,172000,1873899210,15190,15190,15190,15190,0
20230918,171900,1873899210,15190,15190,15190,15190,0
20230918,171800,1873899210,15190,15190,15190,15190,0
20230918,171700,1873899210,15190,15190,15190,15190,0
20230918,171600,1873899210,15190,15190,15190,15190,0
20230918,171500,1873899210,15190,15190,15190,15190,0
20230918,171400,1873899210,15190,15190,15190,15190,0
20230918,171300,1873899210,15190,15190,15190,15190,0
20230918,171200,1873899210,15190,15190,15190,15190,1451
20230918,171100,1873899210,15190,15190,15190,15190,0
20230918,171000,1873899210,15190,15190,15190,15190,0
20230918,170900,1873899210,15190,15190,15190,15190,0
20230918,170800,1873899210,15190,15190,15190,15190,0
20230918,170700,1873899210,15190,15190,15190,15190,0
20230918,170600,1873899210,15190,15190,15190,15190,0
20230918,170500,1873899210,15190,15190,15190,15190,0
20230918,170400,1873899210,15190,15190,15190,15190,0
20230918,170300,1873899210,15190,15190,15190,15190,0
20230918,170200,1873899210,15190,15190,15190,15190,0
20230918,170100,1873899210,15190,15190,15190,15190,0
20230918,170000,1873899210,15190,15190,15190,15190,0
20230918,165900,1873899210,15190,15190,15190,15190,0
20230918,165800,1873899210,15190,15190,15190,15190,0
20230918,165700,1873899210,15190,15190,15190,15190,0
20230918,165600,1873899210,15190,15190,15190,15190,0
20230918,165500,1873899210,15190,15190,15190,15190,0
20230918,165400,1873899210,15190,15190,15190,15190,0
20230918,165300,1873899210,15190,15190,15190,15190,0
20230918,165200,1873899210,15190,15190,15190,15190,0
20230918,165100,1873899210,15190,15190,15190,15190,0
20230918,165000,1873899210,15190,15190,15190,15190,0
20230918,164900,1873899210,15190,15190,15190,15190,0
20230918,164800,1873899210,15190,15190,15190,15190,0
20230918,164700,1873899210,15190,15190,15190,15190,0
20230918,164600,1873899210,15190,15190,15190,15190,0
20230918,164500,1873899210,15190,15190,15190,15190,0
20230918,164400,1873899210,15190,15190,15190,15190,0
20230918,164300,1873899210,15190,15190,15190,15190,0
20230918,164200,1873899210,15190,15190,15190,15190,1451
20230918,164100,1873899210,15190,15190,15190,15190,0
20230918,164000,1873899210,15190,15190,15190,15190,0
20230918,163900,1873899210,15190,15190,15190,15190,0
20230918,163800,1873899210,15190,15190,15190,15190,0
20230918,163700,1873899210,15190,15190,15190,15190,0
20230918,163600,1873899210,15190,15190,15190,15190,0
20230918,163500,1873899210,15190,15190,15190,15190,0
20230918,163400,1873899210,15190,15190,15190,15190,0
20230918,163300,1873899210,15190,15190,15190,15190,0
20230918,163200,1873899210,15190,15190,15190,15190,0
20230918,163100,1873899210,15190,15190,15190,15190,0
20230918,163000,1873899210,15190,15190,15190,15190,0
20230918,162900,1873899210,15190,15190,15190,15190,0
20230918,162800,1873899210,15190,15190,15190,15190,0
20230918,162700,1873899210,15190,15190,15190,15190,0
20230918,162600,1873899210,15190,15190,15190,15190,0
20230918,162500,1873899210,15190,15190,15190,15190,0
20230918,162400,1873899210,15190,15190,15190,15190,0
20230918,162300,1873899210,15190,15190,15190,15190,0
20230918,162200,1873899210,15190,15190,15190,15190,0
20230918,162100,1873899210,15190,15190,15190,15190,0
20230918,162000,1873899210,15190,15190,15190,15190,0
20230918,161900,1873899210,15190,15190,15190,15190,0
20230918,161800,1873899210,15190,15190,15190,15190,0
20230918,161700,1873899210,15190,15190,15190,15190,0
20230918,161600,1873899210,15190,15190,15190,15190,0
20230918,161500,1873899210,15190,15190,15190,15190,0
20230918,161400,1873899210,15190,15190,15190,15190,0
20230918,161300,1873899210,15190,15190,15190,15190,0
20230918,161200,1873899210,15190,15190,15190,15190,1451
20230918,161100,1873899210,15190,15190,15190,15190,0
20230918,161000,1873899210,15190,15190,15190,15190,0
20230918,160900,1873899210,15190,15190,15190,15190,0
20230918,160800,1873899210,15190,15190,15190,15190,0
20230918,160700,1873899210,15190,15190,15190,15190,0
20230918,160600,1873899210,15190,15190,15190,15190,0
20230918,160500,1873899210,15190,15190,15190,15190,0
20230918,160400,1873899210,15190,15190,15190,15190,0
20230918,160300,1873899210,15190,15190,15190,15190,0
20230918,160200,1873899210,15190,15190,15190,15190,0
20230918,160100,1873899210,15190,15190,15190,15190,0
20230918,160000,1873899210,15190,15190,15190,15190,0
20230918,155900,1873899210,15190,15190,15190,15190,0
20230918,155800,1873899210,15190,15190,15190,15190,0
20230918,155700,1873899210,15190,15190,15190,15190,0
20230918,155600,1873899210,15190,15190,15190,15190,0
20230918,155500,1873899210,15190,15190,15190,15190,0
20230918,155400,1873899210,15190,15190,15190,15190,0
20230918,155300,1873899210,15190,15190,15190,15190,0
20230918,155200,1873899210,15190,15190,15190,15190,0
20230918,155100,1873899210,15190,15190,15190,15190,0
20230918,155000,1873899210,15190,15190,15190,15190,0
20230918,154900,1873899210,15190,15190,15190,15190,0
20230918,154800,1873899210,15190,15190,15190,15190,0
20230918,154700,1873899210,15190,15190,15190,15190,0
20230918,154600,1873899210,15190,15190,15190,15190,0
20230918,154500,1873899210,15190,15190,15190,15190,0
20230918,154400,1873899210,15190,15190,15190,15190,0
20230918,154300,1873899210,15190,15190,15190,15190,0
20230918,154200,1873899210,15190,15190,15190,15190,1451
20230918,154100,1873899210,15190,15190,15190,15190,0
20230918,154000,1873899210,15190,15190,15190,15190,0
20230918,153900,1873899210,15190,15190,15190,15190,0
20230918,153800,1873899210,15190,15190,15190,15190,0
20230918,153700,1873899210,15190,15190,15190,15190,0
20230918,153600,1873899210,15190,15190,15190,15190,0
20230918,153500,1873899210,15190,15190,15190,15190,0
20230918,153400,1873899210,15190,15190,15190,15190,0
20230918,153300,1873899210,15190,15190,15190,15190,0
20230918,153200,1873899210,15190,15190,15190,15190,0
20230918,153100,1873899210,15190,15190,15190,15190,0
20230918,153000,1873899210,15190,15190,15190,15190,1451
20230918,152900,1851858520,15080,15080,15080,15080,0
20230918,152800,1851858520,15080,15080,15080,15080,0
20230918,152700,1851858520,15080,15080,15080,15080,0
20230918,152600,1851858520,15080,15080,15080,15080,0
20230918,152500,1851858520,15080,15080,15080,15080,0
20230918,152400,1851858520,15080,15080,15080,15080,0
20230918,152300,1851858520,15080,15080,15080,15080,0
20230918,152200,1851858520,15080,15080,15080,15080,0
20230918,152100,1851858520,15080,15080,15080,15080,0
20230918,152000,1851858520,15080,15080,15080,15080,0
20230918,151900,1851858520,15080,15080,15180,15080,101
20230918,151800,1850335340,15180,15080,15180,15080,4
20230918,151700,1850274820,15180,15190,15190,15080,202
20230918,151600,1847218480,15180,15190,15200,15100,141
20230918,151500,1845078780,15190,15190,15200,15070,292
20230918,151400,1840660090,15190,15200,15200,15090,172
20230918,151300,1838052260,15200,15200,15200,15200,123
20230918,151200,1836182660,15200,15200,15200,15120,120
20230918,151100,1834358900,15200,15190,15200,15110,174
20230918,151000,1831720990,15190,15130,15200,15110,399
20230918,150900,1825679410,15130,15190,15200,15130,348
20230918,150800,1820396030,15190,15190,15190,15190,110
20230918,150700,1818725130,15190,15200,15200,15090,381
20230918,150600,1812962670,15200,15160,15200,15120,288
20230918,150500,1808599560,15160,15200,15200,15140,397
20230918,150400,1802581040,15170,15220,15220,15150,155
20230918,150300,1800224610,15160,15160,15220,15150,210
20230918,150200,1797034930,15210,15210,15210,15170,249
20230918,150100,1793250240,15210,15210,15210,15210,128
20230918,150000,1791303360,15210,15210,15210,15110,172
20230918,145900,1788690620,15210,15200,15210,15150,317
20230918,145800,1783869720,15200,15210,15210,15160,163
20230918,145700,1781393340,15210,15210,15220,15150,389
20230918,145600,1775485600,15210,15200,15210,15130,374
20230918,145500,1769808950,15200,15200,15200,15200,112
20230918,145400,1768106550,15200,15210,15210,15200,113
20230918,145300,1766388570,15210,15210,15220,15210,194
20230918,145200,1763437820,15210,15160,15210,15160,67
20230918,145100,1762421600,15160,15160,15160,15110,264
20230918,145000,1758423810,15160,15060,15160,15060,383
20230918,144900,1752639250,15050,15060,15060,15050,86
20230918,144800,1751344750,15060,15050,15060,15050,125
20230918,144700,1749462740,15060,15060,15060,15060,201
20230918,144600,1746435680,15060,15060,15060,15060,90
20230918,144500,1745080280,15080,15080,15080,15080,103
20230918,144400,1743527040,15090,15080,15090,15070,105
20230918,144300,1741943110,15080,15080,15080,15080,129
20230918,144200,1739997790,15080,15080,15080,15080,21
20230918,144100,1739681110,15100,15070,15100,15070,165
20230918,144000,1737191800,15080,15100,15100,15080,93
20230918,143900,1735788140,15090,15090,15090,15090,52
20230918,143800,1735003460,15140,15080,15140,15080,90
20230918,143700,1733641820,15070,15070,15070,15070,22
20230918,143600,1733310280,15060,15060,15060,15060,10
20230918,143500,1733159680,15100,15100,15170,15100,285
20230918,143400,1728843650,15130,15120,15140,15120,145
20230918,143300,1726649640,15260,15100,15260,15100,529
20230918,143200,1718595280,15110,15110,15110,15110,114
20230918,143100,1716872740,15060,15120,15120,15060,345
20230918,143000,1711658080,15050,15050,15050,15050,27
20230918,142900,1711251730,15050,15110,15120,15050,365
20230918,142800,1705746030,15120,15120,15120,15120,116
20230918,142700,1703992110,15150,15150,15150,15150,0
20230918,142600,1703992110,15150,15130,15150,15110,132
20230918,142500,1701993620,15140,15140,15140,15140,49
20230918,142400,1701251760,15130,15140,15140,15130,11
20230918,142300,1701085270,15150,15190,15190,15150,233
20230918,142200,1697550960,15150,15160,15160,15150,17
20230918,142100,1697293400,15160,15180,15180,15160,574
20230918,142000,1688580400,15210,15200,15210,15180,2360
20230918,141900,1652714410,15200,15210,15210,15200,88
20230918,141800,1651376800,15210,15200,15210,15200,74
20230918,141700,1650251480,15210,15210,15210,15210,224
20230918,141600,1646844440,15200,15200,15200,15200,72
20230918,141500,1645750040,15210,15210,15210,15200,110
20230918,141400,1644077160,15210,15210,15240,15210,166
20230918,141300,1641549720,15210,15210,15210,15210,0
20230918,141200,1641549720,15210,15210,15210,15210,48
20230918,141100,1640819640,15210,15210,15210,15190,1062
20230918,141000,1624671090,15230,15240,15240,15230,702
20230918,140900,1613979090,15240,15240,15240,15240,9
20230918,140800,1613841930,15250,15240,15260,15240,232
20230918,140700,1610303360,15240,15250,15250,15240,63
20230918,140600,1609342790,15260,15260,15260,15260,113
20230918,140500,1607618410,15260,15260,15260,15260,63
20230918,140400,1606657030,15250,15250,15250,15250,75
20230918,140300,1605513280,15260,15260,15260,15260,47
20230918,140200,1604796060,15250,15240,15250,15240,81
20230918,140100,1603561480,15240,15240,15240,15240,50
20230918,140000,1602799480,15230,15240,15240,15230,188
20230918,135900,1599935590,15250,15240,15250,15240,262
20230918,135800,1595940440,15240,15240,15250,15240,77
20230918,135700,1594766480,15240,15270,15320,15240,261
20230918,135600,1590784090,15270,15260,15320,15260,96
20230918,135500,1589314600,15250,15310,15310,15250,128
20230918,135400,1587361340,15320,15320,15320,15310,127
20230918,135300,1585415770,15330,15330,15340,15320,323
20230918,135200,1580463460,15340,15330,15340,15330,70
20230918,135100,1579389890,15340,15340,15350,15340,143
20230918,135000,1577195780,15330,15330,15340,15320,388
20230918,134900,1571247490,15370,15370,15370,15370,0
20230918,134800,1571247490,15370,15370,15370,15370,0
20230918,134700,1571247490,15370,15370,15370,15370,94
20230918,134600,1569802710,15280,15280,15280,15280,0
20230918,134500,1569802710,15280,15280,15280,15280,276
20230918,134400,1565585430,15380,15270,15390,15270,212
20230918,134300,1562342400,15270,15270,15270,15270,0
20230918,134200,1562342400,15270,15270,15270,15270,0
20230918,134100,1562342400,15270,15270,15270,15270,151
20230918,134000,1560036630,15270,15270,15270,15270,0
20230918,133900,1560036630,15270,15270,15270,15270,0
20230918,133800,1560036630,15270,15270,15270,15240,157
20230918,133700,1557639840,15230,15230,15230,15230,15
20230918,133600,1557411390,15230,15230,15230,15230,10
20230918,133500,1557259090,15320,15320,15320,15320,93
20230918,133400,1555834330,15200,15310,15310,15200,422
20230918,133300,1549384040,15350,15390,15390,15350,1868
20230918,133200,1520673680,15390,15410,15410,15390,98
20230918,133100,1519164000,15400,15400,15400,15400,288
20230918,133000,1514728800,15410,15410,15410,15410,180
20230918,132900,1511955000,15410,15410,15410,15410,83
20230918,132800,1510675970,15410,15380,15410,15380,251
20230918,132700,1506808180,15380,15390,15390,15380,683
20230918,132600,1496297500,15390,15410,15410,15390,260
20230918,132500,1492292960,15410,15410,15410,15400,97
20230918,132400,1490798430,15390,15390,15390,15390,512
20230918,132300,1482918750,15390,15450,15450,15390,42
20230918,132200,1482272010,15390,15370,15390,15350,456
20230918,132100,1475260300,15370,15360,15370,15360,123
20230918,132000,1473370100,15340,15340,15340,15340,0
20230918,131900,1473370100,15340,15320,15340,15320,235
20230918,131800,1469766850,15320,15320,15320,15320,68
20230918,131700,1468725090,15340,15340,15340,15340,0
20230918,131600,1468725090,15340,15340,15340,15340,90
20230918,131500,1467344490,15290,15310,15310,15290,509
20230918,131400,1459557700,15380,15380,15380,15380,0
20230918,131300,1459557700,15380,15380,15380,15380,77
20230918,131200,1458373440,15280,15320,15500,15280,2239
20230918,131100,1424008460,15320,15320,15320,15320,359
20230918,131000,1418508580,15320,15290,15320,15290,282
20230918,130900,1414189920,15300,15300,15300,15300,67
20230918,130800,1413164820,15280,15270,15300,15270,2592
20230918,130700,1373518830,15260,15270,15270,15260,857
20230918,130600,1360436040,15260,15260,15260,15260,0
20230918,130500,1360436040,15260,15260,15260,15260,66
20230918,130400,1359428880,15260,15240,15260,15240,156
20230918,130300,1357049380,15250,15250,15250,15250,0
20230918,130200,1357049380,15250,15250,15250,15250,10
20230918,130100,1356896880,15250,15250,15250,15250,85
20230918,130000,1355600630,15270,15230,15270,15230,52
20230918,125900,1354807840,15230,15230,15230,15230,0
20230918,125800,1354807840,15230,15220,15230,15220,125
20230918,125700,1352904680,15240,15240,15240,15240,0
20230918,125600,1352904680,15240,15240,15240,15240,0
20230918,125500,1352904680,15240,15210,15240,15210,184
20230918,125400,1350103640,15180,15180,15210,15170,330
20230918,125300,1345094710,15180,15180,15180,15180,1
20230918,125200,1345079530,15200,15200,15200,15170,305
20230918,125100,1340444390,15210,15210,15210,15210,145
20230918,125000,1338238940,15220,15220,15220,15210,85
20230918,124900,1336945720,15210,15210,15210,15210,104
20230918,124800,1335363880,15200,15210,15210,15200,26
20230918,124700,1334968470,15210,15210,15210,15210,109
20230918,124600,1333310580,15240,15190,15240,15190,126
20230918,124500,1331391740,15250,15250,15250,15250,0
20230918,124400,1331391740,15250,15250,15250,15250,0
20230918,124300,1331391740,15250,15230,15250,15230,308
20230918,124200,1326697860,15220,15220,15220,15220,0
20230918,124100,1326697860,15220,15220,15220,15220,0
20230918,124000,1326697860,15220,15190,15220,15190,167
20230918,123900,1324158760,15200,15180,15200,15180,650
20230918,123800,1314280330,15190,15160,15190,15160,113
20230918,123700,1312566600,15150,15140,15150,15140,121
20230918,123600,1310733700,15130,15130,15130,15130,32
20230918,123500,1310249540,15130,15130,15130,15130,6
20230918,123400,1310158760,15130,15120,15130,15120,178
20230918,123300,1307467080,15130,15130,15130,15130,0
20230918,123200,1307467080,15130,15130,15130,15130,0
20230918,123100,1307467080,15130,15120,15130,15120,87
20230918,123000,1306150880,15120,15130,15130,15120,81
20230918,122900,1304925680,15200,15200,15200,15200,1
20230918,122800,1304910480,15150,15130,15150,15130,171
20230918,122700,1302321190,15130,15130,15130,15120,139
20230918,122600,1300218370,15130,15150,15150,15130,103
20230918,122500,1298658520,15140,15140,15140,15140,489
20230918,122400,1291255060,15140,15130,15140,15130,59
20230918,122300,1290361880,15130,15130,15130,15130,11
20230918,122200,1290195450,15130,15120,15140,15120,220
20230918,122100,1286866490,15110,15110,15110,15110,75
20230918,122000,1285733240,15120,15110,15120,15110,65
20230918,121900,1284750570,15110,15110,15110,15110,67
20230918,121800,1283738200,15050,15050,15050,15050,0
20230918,121700,1283738200,15050,15030,15050,15030,149
20230918,121600,1281497080,15040,15030,15040,15030,72
20230918,121500,1280414820,14980,14980,14980,14980,0
20230918,121400,1280414820,14980,15020,15020,14980,206
20230918,121300,1277323050,15020,15010,15020,15010,71
20230918,121200,1276257290,15030,15030,15030,15030,139
20230918,121100,1274168120,15020,15020,15020,15020,0
20230918,121000,1274168120,15020,15000,15020,15000,130
20230918,120900,1272216590,15010,15010,15010,15010,0
20230918,120800,1272216590,15010,15010,15020,15010,123
20230918,120700,1270369880,15020,15010,15030,15010,160
20230918,120600,1267967740,15000,15000,15000,14990,93
20230918,120500,1266573010,15000,15040,15040,14990,157
20230918,120400,1264212320,15040,15010,15040,15010,113
20230918,120300,1262515530,14960,14960,14960,14960,0
20230918,120200,1262515530,14960,15080,15080,14950,413
20230918,120100,1256334820,15080,15110,15110,15080,281
20230918,120000,1252091010,15110,15110,15110,15110,0
20230918,115900,1252091010,15110,15130,15130,15110,3
20230918,115800,1252045640,15130,15130,15140,15130,250
20230918,115700,1248262690,15110,15120,15120,15110,85
20230918,115600,1246978010,15130,15120,15130,15120,109
20230918,115500,1245329440,15130,15130,15140,15130,209
20230918,115400,1242166590,15130,15130,15130,15130,52
20230918,115300,1241379830,15130,15130,15130,15130,66
20230918,115200,1240381250,15120,15100,15120,15100,70
20230918,115100,1239324050,15080,15110,15110,15080,130
20230918,115000,1237360620,15130,15130,15130,15130,168
20230918,114900,1234818780,15140,15140,15140,15140,0
20230918,114800,1234818780,15140,15100,15140,15100,111
20230918,114700,1233138940,15100,15090,15100,15090,65
20230918,114600,1232157950,15090,15090,15100,15090,131
20230918,114500,1230180650,15080,15070,15080,15060,62
20230918,114400,1229246360,15070,15080,15090,15070,103
20230918,114300,1227692690,15100,15100,15100,15100,67
20230918,114200,1226680990,15100,15080,15100,15070,156
20230918,114100,1224327590,15080,15080,15080,15080,30
20230918,114000,1223875190,15090,15090,15090,15090,70
20230918,113900,1222818890,15090,15070,15090,15070,164
20230918,113800,1220345420,15080,15080,15080,15080,5
20230918,113700,1220270020,15130,15130,15130,15130,0
20230918,113600,1220270020,15130,15130,15130,15130,267
20230918,113500,1216230310,15050,15050,15050,15050,47
20230918,113400,1215522960,15050,15050,15050,15050,20
20230918,113300,1215221960,15030,14990,15030,14990,182
20230918,113200,1212491170,15000,15000,15000,15000,51
20230918,113100,1211726170,14990,14990,14990,14990,10
20230918,113000,1211576270,14990,14980,14990,14980,72
20230918,112900,1210497700,14950,14950,14950,14950,0
20230918,112800,1210497700,14950,14950,14950,14950,73
20230918,112700,1209406350,15000,14940,15000,14940,3328
20230918,112600,1159586980,14960,14960,14960,14960,0
20230918,112500,1159586980,14960,14970,14970,14960,349
20230918,112400,1154365920,14960,14970,14970,14960,877
20230918,112300,1141238770,14980,15000,15000,14980,246
20230918,112200,1137549670,15000,15010,15010,15000,281
20230918,112100,1133333740,15030,15020,15030,15020,217
20230918,112000,1130074080,15000,15070,15070,15000,213
20230918,111900,1126874340,15070,15070,15070,15070,111
20230918,111800,1125201570,15130,15140,15140,15090,375
20230918,111700,1119534600,15140,15140,15140,15140,0
20230918,111600,1119534600,15140,15200,15200,15140,1079
20230918,111500,1103169270,15220,15240,15240,15220,209
20230918,111400,1099985470,15240,15240,15240,15230,98
20230918,111300,1098492420,15290,15290,15290,15290,7
20230918,111200,1098385390,15220,15310,15310,15220,363
20230918,111100,1092847330,15300,15300,15310,15280,1092
20230918,111000,1076144730,15300,15270,15300,15270,363
20230918,110900,1070594230,15270,15250,15270,15250,163
20230918,110800,1068106890,15220,15260,15260,15220,232
20230918,110700,1064569000,15220,15240,15260,15220,4065
20230918,110600,1002689220,15230,15200,15230,15200,291
20230918,110500,998260530,15200,15200,15200,15200,16
20230918,110400,998017330,15200,15190,15200,15190,386
20230918,110300,992150730,15180,15180,15180,15180,144
20230918,110200,989964810,15190,15190,15190,15190,81
20230918,110100,988734420,15190,15190,15190,15190,68
20230918,110000,987701500,15180,15190,15190,15160,388
20230918,105900,981812000,15190,15200,15200,15190,145
20230918,105800,979609000,15190,15200,15210,15190,682
20230918,105700,969241400,15200,15180,15200,15180,665
20230918,105600,959134420,15160,15160,15160,15140,703
20230918,105500,948482670,15150,15150,15150,15150,10
20230918,105400,948331170,15150,15140,15190,15140,287
20230918,105300,943981530,15140,15100,15140,15100,487
20230918,105200,936616430,15090,15050,15090,15040,699
20230918,105100,926080690,15060,15020,15060,15020,126
20230918,105000,924184730,15020,15020,15020,15020,0
20230918,104900,924184730,15020,15060,15060,15020,713
20230918,104800,913471290,15070,15060,15070,15060,109
20230918,104700,911829290,15030,15030,15030,15030,7
20230918,104600,911724080,15020,15020,15020,15020,11
20230918,104500,911558860,15020,15080,15080,15020,610
20230918,104400,902376210,15080,15090,15090,15080,53
20230918,104300,901576450,15090,15130,15130,15090,275
20230918,104200,897415940,15130,15010,15130,15000,3542
20230918,104100,843986390,14980,14990,14990,14980,371
20230918,104000,838427600,14970,15000,15000,14970,95
20230918,103900,837002780,15010,14930,15010,14930,4090
20230918,103800,775723660,14930,14930,14930,14930,7
20230918,103700,775619150,14920,14920,14920,14920,0
20230918,103600,775619150,14920,14950,14960,14920,524
20230918,103500,767783570,14960,14960,14960,14960,221
20230918,103400,764477410,14960,14990,14990,14960,408
20230918,103300,758366950,14990,14980,15000,14980,192
20230918,103200,755488030,14970,14980,14980,14970,183
20230918,103100,752747640,14980,14980,14980,14980,38
20230918,103000,752178400,15000,14970,15010,14970,193
20230918,102900,749284660,14970,15010,15010,14970,425
20230918,102800,742912450,15030,14960,15030,14960,259
20230918,102700,739032740,14950,14940,14950,14940,151
20230918,102600,736775850,14910,14910,14910,14910,6
20230918,102500,736686390,14950,14950,14950,14950,201
20230918,102400,733681440,14900,14950,14950,14900,78
20230918,102300,732515690,14890,14890,14890,14890,71
20230918,102200,731458500,14890,14880,14890,14880,79
20230918,102100,730282250,14880,14870,14880,14860,407
20230918,102000,724227720,14820,14860,14860,14820,66
20230918,101900,723248270,14860,14890,14890,14860,256
20230918,101800,719438830,14900,14840,15000,14840,378
20230918,101700,713809780,14820,14780,14820,14780,19
20230918,101600,713528420,14780,14760,14780,14760,149
20230918,101500,711327020,14760,14770,14770,14730,210
20230918,101400,708226680,14700,14700,14700,14700,0
20230918,101300,708226680,14700,14700,14700,14700,130
20230918,101200,706315680,14700,14700,14700,14700,0
20230918,101100,706315680,14700,14680,14710,14670,3844
20230918,101000,649813130,14660,14660,14660,14660,6
20230918,100900,649725170,14680,14690,14690,14680,48
20230918,100800,649020510,14690,14630,14690,14630,272
20230918,100700,645033090,14630,14630,14630,14620,746
20230918,100600,634119160,14630,14630,14630,14630,137
20230918,100500,632114850,14640,14670,14670,14640,2449
20230918,100400,596220120,14670,14700,14700,14670,3015
20230918,100300,551930690,14700,14700,14700,14700,0
20230918,100200,551930690,14700,14700,14710,14700,161
20230918,100100,549563980,14710,14720,14720,14710,75
20230918,100000,548460680,14720,14730,14730,14720,249
20230918,095900,544794280,14730,14730,14730,14720,262
20230918,095800,540935260,14720,14720,14720,14720,10
20230918,095700,540788060,14720,14720,14720,14720,11
20230918,095600,540626140,14720,14710,14720,14710,163
20230918,095500,538227200,14700,14700,14700,14700,54
20230918,095400,537433400,14700,14700,14710,14700,1162
20230918,095300,520340540,14700,14700,14700,14700,72
20230918,095200,519282140,14710,14690,14710,14690,277
20230918,095100,515208390,14690,14690,14690,14690,5
20230918,095000,515134940,14690,14700,14710,14690,74
20230918,094900,514046770,14700,14690,14700,14690,70
20230918,094800,513017810,14690,14680,14690,14680,104
20230918,094700,511490690,14680,14670,14680,14670,112
20230918,094600,509847600,14670,14670,14690,14670,330
20230918,094500,505002920,14670,14670,14670,14660,246
20230918,094400,501394830,14660,14710,14710,14660,2478
20230918,094300,464982600,14710,14720,14720,14710,333
20230918,094200,460080890,14730,14730,14730,14730,0
20230918,094100,460080890,14730,14730,14730,14710,301
20230918,094000,455647790,14720,14720,14730,14720,631
20230918,093900,446358220,14710,14730,14740,14710,985
20230918,093800,431853490,14740,14750,14750,14740,665
20230918,093700,422050240,14750,14750,14750,14750,62
20230918,093600,421135740,14750,14780,14780,14750,2814
20230918,093500,379576470,14780,14780,14780,14780,75
20230918,093400,378467970,14780,14800,14800,14780,391
20230918,093300,372684930,14830,14830,14830,14830,38
20230918,093200,372121390,14790,14790,14790,14790,14
20230918,093100,371914330,14790,14800,14820,14790,817
20230918,093000,359811210,14810,14820,14820,14810,138
20230918,092900,357767280,14820,14820,14820,14820,1
20230918,092800,357752460,14780,14780,14780,14780,10
20230918,092700,357604660,14780,14780,14780,14780,118
20230918,092600,355860620,14780,14780,14780,14780,100
20230918,092500,354382620,14780,14780,14780,14780,574
20230918,092400,345898900,14850,14770,14850,14770,930
20230918,092300,332090200,14750,14750,14750,14750,0
20230918,092200,332090200,14750,14760,14760,14750,3
20230918,092100,332045930,14750,14810,14810,14750,38
20230918,092000,331484410,14810,14750,14810,14740,596
20230918,091900,322676220,14740,14740,14740,14740,40
20230918,091800,322086620,14720,14760,14760,14720,39
20230918,091700,321511020,14770,14730,14770,14730,623
20230918,091600,312334030,14740,14740,14740,14730,2124
20230918,091500,281027130,14730,14800,14800,14700,2215
20230918,091400,248415090,14740,14800,14800,14740,890
20230918,091300,235283660,14800,14720,14800,14720,209
20230918,091200,232205260,14700,14820,14820,14700,5402
20230918,091100,152282820,14810,14810,14810,14810,0
20230918,091000,152282820,14810,14800,15040,14800,1621
20230918,090900,128197730,14810,14810,14810,14800,579
20230918,090800,119623100,14800,14870,14870,14800,1399
20230918,090700,98876680,14860,14850,14860,14850,467
20230918,090600,91941080,14900,14840,14900,14840,510
20230918,090500,84348980,14830,14830,14900,14830,1351
20230918,090400,64311220,14820,15000,15000,14820,2348
20230918,090300,29257900,15000,15080,15090,15000,826
20230918,090200,16825480,15090,15170,15170,15090,307
20230918,090100,12185010,15170,15100,15170,15100,234
20230918,090000,8636770,15050,15180,15180,15050,569