KissMeData/024110/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190000,8943060070,10890,10890,10890,10890,35493
20230912,185900,8943060070,10890,10890,10890,10890,0
20230912,185800,8943060070,10890,10890,10890,10890,0
20230912,185700,8943060070,10890,10890,10890,10890,0
20230912,185600,8943060070,10890,10890,10890,10890,0
20230912,185500,8943060070,10890,10890,10890,10890,0
20230912,185400,8943060070,10890,10890,10890,10890,0
20230912,185300,8943060070,10890,10890,10890,10890,0
20230912,185200,8943060070,10890,10890,10890,10890,0
20230912,185100,8943060070,10890,10890,10890,10890,0
20230912,185000,8943060070,10890,10890,10890,10890,0
20230912,184900,8943060070,10890,10890,10890,10890,0
20230912,184800,8943060070,10890,10890,10890,10890,0
20230912,184700,8943060070,10890,10890,10890,10890,0
20230912,184600,8943060070,10890,10890,10890,10890,0
20230912,184500,8943060070,10890,10890,10890,10890,0
20230912,184400,8943060070,10890,10890,10890,10890,0
20230912,184300,8943060070,10890,10890,10890,10890,0
20230912,184200,8943060070,10890,10890,10890,10890,0
20230912,184100,8943060070,10890,10890,10890,10890,0
20230912,184000,8943060070,10890,10890,10890,10890,0
20230912,183900,8943060070,10890,10890,10890,10890,0
20230912,183800,8943060070,10890,10890,10890,10890,0
20230912,183700,8943060070,10890,10890,10890,10890,0
20230912,183600,8943060070,10890,10890,10890,10890,0
20230912,183500,8943060070,10890,10890,10890,10890,0
20230912,183400,8943060070,10890,10890,10890,10890,0
20230912,183300,8943060070,10890,10890,10890,10890,0
20230912,183200,8943060070,10890,10890,10890,10890,0
20230912,183100,8943060070,10890,10890,10890,10890,0
20230912,183000,8943060070,10890,10890,10890,10890,35493
20230912,182900,8943060070,10890,10890,10890,10890,0
20230912,182800,8943060070,10890,10890,10890,10890,0
20230912,182700,8943060070,10890,10890,10890,10890,0
20230912,182600,8943060070,10890,10890,10890,10890,0
20230912,182500,8943060070,10890,10890,10890,10890,0
20230912,182400,8943060070,10890,10890,10890,10890,0
20230912,182300,8943060070,10890,10890,10890,10890,0
20230912,182200,8943060070,10890,10890,10890,10890,0
20230912,182100,8943060070,10890,10890,10890,10890,0
20230912,182000,8943060070,10890,10890,10890,10890,0
20230912,181900,8943060070,10890,10890,10890,10890,0
20230912,181800,8943060070,10890,10890,10890,10890,0
20230912,181700,8943060070,10890,10890,10890,10890,0
20230912,181600,8943060070,10890,10890,10890,10890,0
20230912,181500,8943060070,10890,10890,10890,10890,0
20230912,181400,8943060070,10890,10890,10890,10890,0
20230912,181300,8943060070,10890,10890,10890,10890,0
20230912,181200,8943060070,10890,10890,10890,10890,0
20230912,181100,8943060070,10890,10890,10890,10890,0
20230912,181000,8943060070,10890,10890,10890,10890,0
20230912,180900,8943060070,10890,10890,10890,10890,0
20230912,180800,8943060070,10890,10890,10890,10890,0
20230912,180700,8943060070,10890,10890,10890,10890,0
20230912,180600,8943060070,10890,10890,10890,10890,0
20230912,180500,8943060070,10890,10890,10890,10890,0
20230912,180400,8943060070,10890,10890,10890,10890,0
20230912,180300,8943060070,10890,10890,10890,10890,0
20230912,180200,8943060070,10890,10890,10890,10890,0
20230912,180100,8943060070,10890,10890,10890,10890,0
20230912,180000,8943060070,10890,10890,10890,10890,35493
20230912,175900,8943060070,10890,10890,10890,10890,0
20230912,175800,8943060070,10890,10890,10890,10890,0
20230912,175700,8943060070,10890,10890,10890,10890,0
20230912,175600,8943060070,10890,10890,10890,10890,0
20230912,175500,8943060070,10890,10890,10890,10890,0
20230912,175400,8943060070,10890,10890,10890,10890,0
20230912,175300,8943060070,10890,10890,10890,10890,0
20230912,175200,8943060070,10890,10890,10890,10890,0
20230912,175100,8943060070,10890,10890,10890,10890,0
20230912,175000,8943060070,10890,10890,10890,10890,0
20230912,174900,8943060070,10890,10890,10890,10890,0
20230912,174800,8943060070,10890,10890,10890,10890,0
20230912,174700,8943060070,10890,10890,10890,10890,0
20230912,174600,8943060070,10890,10890,10890,10890,0
20230912,174500,8943060070,10890,10890,10890,10890,0
20230912,174400,8943060070,10890,10890,10890,10890,0
20230912,174300,8943060070,10890,10890,10890,10890,0
20230912,174200,8943060070,10890,10890,10890,10890,0
20230912,174100,8943060070,10890,10890,10890,10890,0
20230912,174000,8943060070,10890,10890,10890,10890,0
20230912,173900,8943060070,10890,10890,10890,10890,0
20230912,173800,8943060070,10890,10890,10890,10890,0
20230912,173700,8943060070,10890,10890,10890,10890,0
20230912,173600,8943060070,10890,10890,10890,10890,0
20230912,173500,8943060070,10890,10890,10890,10890,0
20230912,173400,8943060070,10890,10890,10890,10890,0
20230912,173300,8943060070,10890,10890,10890,10890,0
20230912,173200,8943060070,10890,10890,10890,10890,0
20230912,173100,8943060070,10890,10890,10890,10890,0
20230912,173000,8943060070,10890,10890,10890,10890,35493
20230912,172900,8943060070,10890,10890,10890,10890,0
20230912,172800,8943060070,10890,10890,10890,10890,0
20230912,172700,8943060070,10890,10890,10890,10890,0
20230912,172600,8943060070,10890,10890,10890,10890,0
20230912,172500,8943060070,10890,10890,10890,10890,0
20230912,172400,8943060070,10890,10890,10890,10890,0
20230912,172300,8943060070,10890,10890,10890,10890,0
20230912,172200,8943060070,10890,10890,10890,10890,0
20230912,172100,8943060070,10890,10890,10890,10890,0
20230912,172000,8943060070,10890,10890,10890,10890,0
20230912,171900,8943060070,10890,10890,10890,10890,0
20230912,171800,8943060070,10890,10890,10890,10890,0
20230912,171700,8943060070,10890,10890,10890,10890,0
20230912,171600,8943060070,10890,10890,10890,10890,0
20230912,171500,8943060070,10890,10890,10890,10890,0
20230912,171400,8943060070,10890,10890,10890,10890,0
20230912,171300,8943060070,10890,10890,10890,10890,0
20230912,171200,8943060070,10890,10890,10890,10890,0
20230912,171100,8943060070,10890,10890,10890,10890,0
20230912,171000,8943060070,10890,10890,10890,10890,0
20230912,170900,8943060070,10890,10890,10890,10890,0
20230912,170800,8943060070,10890,10890,10890,10890,0
20230912,170700,8943060070,10890,10890,10890,10890,0
20230912,170600,8943060070,10890,10890,10890,10890,0
20230912,170500,8943060070,10890,10890,10890,10890,0
20230912,170400,8943060070,10890,10890,10890,10890,0
20230912,170300,8943060070,10890,10890,10890,10890,0
20230912,170200,8943060070,10890,10890,10890,10890,0
20230912,170100,8943060070,10890,10890,10890,10890,0
20230912,170000,8943060070,10890,10890,10890,10890,35493
20230912,165900,8943060070,10890,10890,10890,10890,0
20230912,165800,8943060070,10890,10890,10890,10890,0
20230912,165700,8943060070,10890,10890,10890,10890,0
20230912,165600,8943060070,10890,10890,10890,10890,0
20230912,165500,8943060070,10890,10890,10890,10890,0
20230912,165400,8943060070,10890,10890,10890,10890,0
20230912,165300,8943060070,10890,10890,10890,10890,0
20230912,165200,8943060070,10890,10890,10890,10890,0
20230912,165100,8943060070,10890,10890,10890,10890,0
20230912,165000,8943060070,10890,10890,10890,10890,0
20230912,164900,8943060070,10890,10890,10890,10890,0
20230912,164800,8943060070,10890,10890,10890,10890,0
20230912,164700,8943060070,10890,10890,10890,10890,0
20230912,164600,8943060070,10890,10890,10890,10890,0
20230912,164500,8943060070,10890,10890,10890,10890,0
20230912,164400,8943060070,10890,10890,10890,10890,0
20230912,164300,8943060070,10890,10890,10890,10890,0
20230912,164200,8943060070,10890,10890,10890,10890,0
20230912,164100,8943060070,10890,10890,10890,10890,0
20230912,164000,8943060070,10890,10890,10890,10890,0
20230912,163900,8943060070,10890,10890,10890,10890,0
20230912,163800,8943060070,10890,10890,10890,10890,0
20230912,163700,8943060070,10890,10890,10890,10890,0
20230912,163600,8943060070,10890,10890,10890,10890,0
20230912,163500,8943060070,10890,10890,10890,10890,0
20230912,163400,8943060070,10890,10890,10890,10890,0
20230912,163300,8943060070,10890,10890,10890,10890,0
20230912,163200,8943060070,10890,10890,10890,10890,0
20230912,163100,8943060070,10890,10890,10890,10890,0
20230912,163000,8943060070,10890,10890,10890,10890,35493
20230912,162900,8943060070,10890,10890,10890,10890,0
20230912,162800,8943060070,10890,10890,10890,10890,0
20230912,162700,8943060070,10890,10890,10890,10890,0
20230912,162600,8943060070,10890,10890,10890,10890,0
20230912,162500,8943060070,10890,10890,10890,10890,0
20230912,162400,8943060070,10890,10890,10890,10890,0
20230912,162300,8943060070,10890,10890,10890,10890,0
20230912,162200,8943060070,10890,10890,10890,10890,0
20230912,162100,8943060070,10890,10890,10890,10890,0
20230912,162000,8943060070,10890,10890,10890,10890,0
20230912,161900,8943060070,10890,10890,10890,10890,0
20230912,161800,8943060070,10890,10890,10890,10890,0
20230912,161700,8943060070,10890,10890,10890,10890,0
20230912,161600,8943060070,10890,10890,10890,10890,0
20230912,161500,8943060070,10890,10890,10890,10890,0
20230912,161400,8943060070,10890,10890,10890,10890,0
20230912,161300,8943060070,10890,10890,10890,10890,0
20230912,161200,8943060070,10890,10890,10890,10890,0
20230912,161100,8943060070,10890,10890,10890,10890,0
20230912,161000,8943060070,10890,10890,10890,10890,0
20230912,160900,8943060070,10890,10890,10890,10890,0
20230912,160800,8943060070,10890,10890,10890,10890,0
20230912,160700,8943060070,10890,10890,10890,10890,0
20230912,160600,8943060070,10890,10890,10890,10890,0
20230912,160500,8943060070,10890,10890,10890,10890,0
20230912,160400,8943060070,10890,10890,10890,10890,0
20230912,160300,8943060070,10890,10890,10890,10890,0
20230912,160200,8943060070,10890,10890,10890,10890,0
20230912,160100,8943060070,10890,10890,10890,10890,0
20230912,160000,8943060070,10890,10890,10890,10890,35493
20230912,155900,8943060070,10890,10890,10890,10890,0
20230912,155800,8943060070,10890,10890,10890,10890,0
20230912,155700,8943060070,10890,10890,10890,10890,0
20230912,155600,8943060070,10890,10890,10890,10890,0
20230912,155500,8943060070,10890,10890,10890,10890,0
20230912,155400,8943060070,10890,10890,10890,10890,0
20230912,155300,8943060070,10890,10890,10890,10890,0
20230912,155200,8943060070,10890,10890,10890,10890,0
20230912,155100,8943060070,10890,10890,10890,10890,0
20230912,155000,8943060070,10890,10890,10890,10890,0
20230912,154900,8943060070,10890,10890,10890,10890,0
20230912,154800,8943060070,10890,10890,10890,10890,0
20230912,154700,8943060070,10890,10890,10890,10890,0
20230912,154600,8943060070,10890,10890,10890,10890,0
20230912,154500,8943060070,10890,10890,10890,10890,0
20230912,154400,8943060070,10890,10890,10890,10890,0
20230912,154300,8943060070,10890,10890,10890,10890,0
20230912,154200,8943060070,10890,10890,10890,10890,0
20230912,154100,8943060070,10890,10890,10890,10890,0
20230912,154000,8943060070,10890,10890,10890,10890,0
20230912,153900,8943060070,10890,10890,10890,10890,0
20230912,153800,8943060070,10890,10890,10890,10890,0
20230912,153700,8943060070,10890,10890,10890,10890,0
20230912,153600,8943060070,10890,10890,10890,10890,0
20230912,153500,8943060070,10890,10890,10890,10890,0
20230912,153400,8943060070,10890,10890,10890,10890,0
20230912,153300,8943060070,10890,10890,10890,10890,0
20230912,153200,8943060070,10890,10890,10890,10890,0
20230912,153100,8943060070,10890,10890,10890,10890,0
20230912,153000,8943060070,10890,10890,10890,10890,70986
20230912,152900,8556541300,10900,10900,10900,10900,0
20230912,152800,8556541300,10900,10900,10900,10900,0
20230912,152700,8556541300,10900,10900,10900,10900,0
20230912,152600,8556541300,10900,10900,10900,10900,0
20230912,152500,8556541300,10900,10900,10900,10900,0
20230912,152400,8556541300,10900,10900,10900,10900,0
20230912,152300,8556541300,10900,10900,10900,10900,0
20230912,152200,8556541300,10900,10900,10900,10900,0
20230912,152100,8556541300,10900,10900,10900,10900,0
20230912,152000,8556541300,10900,10900,10900,10900,0
20230912,151900,8556541300,10900,10910,10930,10900,3017
20230912,151800,8523605890,10900,10910,10910,10900,2317
20230912,151700,8498350190,10910,10900,10910,10900,114
20230912,151600,8497106530,10910,10900,10910,10890,3287
20230912,151500,8461279220,10900,10890,10900,10880,3379
20230912,151400,8424479270,10890,10890,10890,10880,806
20230912,151300,8415702060,10890,10890,10890,10880,1493
20230912,151200,8399443370,10890,10890,10890,10880,4899
20230912,151100,8346104320,10890,10890,10890,10880,1698
20230912,151000,8327619210,10880,10890,10890,10880,1090
20230912,150900,8315749320,10890,10880,10890,10880,339
20230912,150800,8312059720,10890,10890,10890,10880,307
20230912,150700,8308718040,10890,10880,10890,10880,1756
20230912,150600,8289600940,10890,10890,10890,10880,474
20230912,150500,8284439090,10890,10890,10890,10880,813
20230912,150400,8275585660,10890,10890,10890,10880,1045
20230912,150300,8264208030,10890,10890,10890,10880,410
20230912,150200,8259745700,10890,10900,10900,10880,3339
20230912,150100,8223386540,10890,10890,10900,10890,276
20230912,150000,8220380490,10890,10910,10910,10890,4416
20230912,145900,8172251270,10910,10910,10910,10900,300
20230912,145800,8168978450,10910,10910,10910,10900,223
20230912,145700,8166545590,10910,10900,10910,10900,1753
20230912,145600,8147421410,10910,10900,10910,10900,119
20230912,145500,8146123230,10900,10900,10910,10900,256
20230912,145400,8143330610,10910,10910,10910,10900,223
20230912,145300,8140899120,10900,10900,10910,10900,454
20230912,145200,8135948450,10900,10910,10910,10900,1981
20230912,145100,8114346010,10900,10910,10910,10900,221
20230912,145000,8111935250,10900,10910,10910,10900,203
20230912,144900,8109721910,10900,10900,10910,10900,386
20230912,144800,8105513040,10900,10900,10910,10900,1654
20230912,144700,8087472490,10910,10920,10920,10900,3665
20230912,144600,8047489610,10920,10910,10920,10910,136
20230912,144500,8046004870,10920,10900,10920,10900,2485
20230912,144400,8018894270,10900,10900,10910,10900,224
20230912,144300,8016450910,10900,10910,10910,10900,1208
20230912,144200,8003282100,10900,10900,10910,10900,259
20230912,144100,8000457950,10900,10900,10910,10900,265
20230912,144000,7997568210,10910,10900,10910,10900,98
20230912,143900,7996499290,10900,10900,10910,10900,247
20230912,143800,7993805460,10910,10920,10920,10900,1623
20230912,143700,7976096580,10910,10920,10920,10910,462
20230912,143600,7971051900,10920,10920,10920,10910,214
20230912,143500,7968716330,10910,10910,10920,10910,186
20230912,143400,7966685540,10920,10920,10920,10910,273
20230912,143300,7963706160,10920,10920,10920,10910,161
20230912,143200,7961948410,10920,10910,10920,10900,275
20230912,143100,7958948610,10910,10900,10910,10900,561
20230912,143000,7952830220,10910,10910,10910,10900,535
20230912,142900,7946996630,10910,10910,10910,10900,641
20230912,142800,7940005580,10900,10910,10910,10900,389
20230912,142700,7935762560,10900,10910,10910,10900,541
20230912,142600,7929861680,10910,10900,10910,10900,284
20230912,142500,7926765280,10920,10920,10920,10900,1165
20230912,142400,7914053700,10910,10900,10920,10900,544
20230912,142300,7908117930,10910,10910,10910,10900,289
20230912,142200,7904966460,10910,10900,10920,10900,5029
20230912,142100,7850130930,10900,10900,10900,10890,559
20230912,142000,7844038440,10900,10890,10900,10890,457
20230912,141900,7839059430,10890,10890,10900,10890,611
20230912,141800,7832402120,10900,10900,10900,10890,803
20230912,141700,7823652000,10900,10900,10900,10890,373
20230912,141600,7819587430,10890,10900,10900,10890,396
20230912,141500,7815273520,10900,10890,10900,10890,378
20230912,141400,7811155580,10900,10900,10900,10890,337
20230912,141300,7807483960,10900,10900,10900,10890,117
20230912,141200,7806208900,10890,10900,10900,10890,3379
20230912,141100,7769382220,10910,10920,10920,10900,1305
20230912,141000,7755145150,10920,10920,10920,10910,2918
20230912,140900,7723300610,10920,10920,10920,10910,498
20230912,140800,7717862660,10920,10920,10920,10910,1042
20230912,140700,7706484200,10920,10920,10920,10910,823
20230912,140600,7697499260,10920,10920,10920,10910,161
20230912,140500,7695741280,10920,10920,10920,10900,373
20230912,140400,7691672590,10900,10900,10920,10900,661
20230912,140300,7684461150,10910,10910,10910,10900,185
20230912,140200,7682443910,10910,10910,10910,10900,212
20230912,140100,7680131050,10910,10910,10910,10900,612
20230912,140000,7673454150,10910,10910,10910,10900,303
20230912,135900,7670150460,10910,10900,10910,10900,9635
20230912,135800,7565112720,10900,10890,10900,10890,103
20230912,135700,7563990400,10900,10900,10900,10890,94
20230912,135600,7562965840,10900,10900,10900,10890,194
20230912,135500,7560852480,10890,10890,10900,10890,5927
20230912,135400,7496268170,10890,10900,10900,10890,874
20230912,135300,7486741610,10900,10900,10900,10890,853
20230912,135200,7477443960,10900,10890,10900,10890,236
20230912,135100,7474872830,10900,10880,10900,10880,2660
20230912,135000,7445906560,10890,10880,10890,10870,367
20230912,134900,7441911520,10890,10880,10890,10880,161
20230912,134800,7440159230,10880,10890,10890,10880,674
20230912,134700,7432825510,10890,10880,10890,10870,1282
20230912,134600,7418877910,10880,10870,10880,10860,2806
20230912,134500,7388363690,10870,10880,10880,10860,6110
20230912,134400,7321957040,10880,10860,10880,10860,6107
20230912,134300,7255575040,10870,10870,10880,10860,14002
20230912,134200,7103381060,10870,10870,10880,10870,335
20230912,134100,7099739150,10870,10880,10880,10870,430
20230912,134000,7095061900,10870,10880,10880,10870,2037
20230912,133900,7072919230,10870,10880,10880,10870,296
20230912,133800,7069698900,10880,10880,10880,10870,218
20230912,133700,7067327290,10880,10870,10880,10870,280
20230912,133600,7064283050,10870,10880,10880,10870,1000
20230912,133500,7053403410,10880,10880,10880,10870,799
20230912,133400,7044711380,10880,10870,10880,10870,834
20230912,133300,7035638830,10870,10880,10880,10870,270
20230912,133200,7032703480,10870,10870,10880,10870,3029
20230912,133100,6999773210,10880,10880,10880,10870,117
20230912,133000,6998500290,10880,10880,10880,10870,220
20230912,132900,6996108010,10880,10870,10880,10870,841
20230912,132800,6986964500,10880,10870,10880,10870,331
20230912,132700,6983365080,10880,10880,10880,10870,601
20230912,132600,6976827330,10870,10880,10890,10870,2354
20230912,132500,6951207750,10880,10880,10890,10880,1749
20230912,132400,6932177750,10890,10870,10890,10870,193
20230912,132300,6930077520,10880,10880,10890,10870,83
20230912,132200,6929174050,10880,10870,10890,10870,434
20230912,132100,6924453890,10880,10890,10890,10870,551
20230912,132000,6918459270,10890,10880,10890,10870,1558
20230912,131900,6901507470,10870,10870,10880,10870,352
20230912,131800,6897680110,10870,10870,10880,10870,1861
20230912,131700,6877437510,10870,10890,10890,10870,3887
20230912,131600,6835160630,10880,10880,10890,10880,826
20230912,131500,6826173170,10890,10890,10890,10880,214
20230912,131400,6823843680,10880,10890,10890,10880,238
20230912,131300,6821253820,10890,10880,10890,10880,468
20230912,131200,6816161890,10870,10870,10880,10870,1334
20230912,131100,6801652820,10880,10880,10880,10870,320
20230912,131000,6798173430,10880,10880,10880,10870,248
20230912,130900,6795476190,10870,10880,10880,10870,1675
20230912,130800,6777257130,10880,10880,10880,10870,309
20230912,130700,6773896610,10890,10890,10890,10870,2087
20230912,130600,6751182390,10880,10880,10890,10870,578
20230912,130500,6744896310,10880,10870,10890,10870,892
20230912,130400,6735194090,10870,10890,10900,10870,5399
20230912,130300,6676457460,10880,10890,10890,10880,3795
20230912,130200,6635134140,10890,10880,10890,10880,1250
20230912,130100,6621522950,10890,10890,10890,10880,124
20230912,130000,6620172600,10890,10890,10890,10890,255
20230912,125900,6617395650,10890,10900,10900,10880,560
20230912,125800,6611298080,10890,10890,10900,10890,6582
20230912,125700,6539565200,10890,10890,10890,10890,181
20230912,125600,6537594110,10890,10890,10890,10890,2543
20230912,125500,6509900840,10890,10880,10890,10880,226
20230912,125400,6507440730,10890,10890,10890,10890,468
20230912,125300,6502344210,10890,10890,10890,10890,65
20230912,125200,6501636360,10880,10880,10880,10880,684
20230912,125100,6494194440,10870,10880,10880,10870,1302
20230912,125000,6480029760,10880,10880,10880,10880,205
20230912,124900,6477799360,10880,10880,10880,10880,235
20230912,124800,6475242560,10880,10880,10880,10880,250
20230912,124700,6472522560,10880,10880,10880,10870,1213
20230912,124600,6459335660,10880,10880,10880,10880,228
20230912,124500,6456855020,10880,10880,10880,10870,64
20230912,124400,6456158730,10880,10890,10890,10880,480
20230912,124300,6450934730,10890,10870,10890,10870,1345
20230912,124200,6436297850,10870,10870,10870,10870,3575
20230912,124100,6397437600,10870,10880,10880,10870,3453
20230912,124000,6359869490,10880,10880,10880,10870,592
20230912,123900,6353431520,10880,10870,10880,10870,952
20230912,123800,6343074910,10870,10870,10870,10870,2042
20230912,123700,6320878370,10870,10870,10870,10870,1250
20230912,123600,6307290870,10870,10870,10870,10860,200
20230912,123500,6305117880,10860,10870,10870,10860,849
20230912,123400,6295891160,10870,10870,10880,10860,25529
20230912,123300,6018437940,10870,10890,10890,10870,18217
20230912,123200,5820252860,10880,10900,10900,10880,11710
20230912,123100,5692750540,10900,10900,10900,10890,1820
20230912,123000,5672923840,10890,10900,10900,10890,408
20230912,122900,5668478000,10900,10890,10900,10890,271
20230912,122800,5665526380,10890,10900,10900,10890,186
20230912,122700,5663499980,10900,10890,10900,10890,136
20230912,122600,5662018220,10890,10890,10900,10890,549
20230912,122500,5656037960,10890,10890,10900,10890,403
20230912,122400,5651648500,10890,10900,10900,10890,2858
20230912,122300,5620523900,10900,10900,10900,10890,424
20230912,122200,5615904660,10900,10890,10900,10890,276
20230912,122100,5612896400,10890,10900,10900,10890,348
20230912,122000,5609105140,10900,10900,10900,10900,172
20230912,121900,5607230340,10900,10900,10900,10900,274
20230912,121800,5604243740,10900,10900,10900,10900,117
20230912,121700,5602968440,10900,10900,10900,10890,436
20230912,121600,5598217040,10900,10900,10910,10900,237
20230912,121500,5595632310,10900,10900,10910,10890,782
20230912,121400,5587109490,10900,10890,10900,10890,318
20230912,121300,5583645290,10890,10910,10910,10890,356
20230912,121200,5579765420,10910,10900,10910,10900,114
20230912,121100,5578521790,10900,10900,10900,10900,605
20230912,121000,5571927290,10900,10900,10900,10900,3704
20230912,120900,5531553690,10890,10900,10900,10890,354
20230912,120800,5527696090,10900,10900,10900,10900,1167
20230912,120700,5514975790,10890,10900,10900,10890,1155
20230912,120600,5502387230,10900,10900,10900,10890,106
20230912,120500,5501232840,10900,10900,10900,10890,158
20230912,120400,5499511380,10900,10900,10900,10890,2828
20230912,120300,5468713920,10900,10890,10900,10890,2356
20230912,120200,5443056640,10880,10890,10890,10880,2272
20230912,120100,5418318740,10890,10890,10890,10890,270
20230912,120000,5415378440,10890,10890,10890,10880,398
20230912,115900,5411044230,10880,10890,10890,10880,224
20230912,115800,5408605370,10890,10890,10890,10880,798
20230912,115700,5399918160,10880,10890,10900,10880,1344
20230912,115600,5385284140,10890,10900,10900,10890,8244
20230912,115500,5295504210,10900,10900,10900,10890,3142
20230912,115400,5261282710,10900,10900,10900,10890,910
20230912,115300,5251370050,10900,10900,10900,10890,229
20230912,115200,5248874950,10900,10890,10900,10890,362
20230912,115100,5244931760,10900,10890,10900,10890,410
20230912,115000,5240465040,10900,10900,10900,10900,494
20230912,114900,5235080440,10900,10900,10900,10900,433
20230912,114800,5230360740,10900,10900,10900,10900,213
20230912,114700,5228039040,10900,10910,10910,10900,5497
20230912,114600,5168121030,10910,10910,10910,10910,265
20230912,114500,5165229880,10910,10910,10910,10910,1134
20230912,114400,5152857940,10900,10910,10910,10900,372
20230912,114300,5148800090,10910,10910,10910,10900,2073
20230912,114200,5126184930,10910,10910,10910,10910,808
20230912,114100,5117369650,10910,10900,10910,10900,211
20230912,114000,5115069270,10910,10910,10910,10910,267
20230912,113900,5112156300,10910,10910,10910,10900,124
20230912,113800,5110804460,10910,10910,10910,10910,195
20230912,113700,5108677010,10910,10910,10910,10910,570
20230912,113600,5102458310,10910,10900,10910,10900,449
20230912,113500,5097563480,10900,10900,10900,10890,1604
20230912,113400,5080080980,10900,10900,10900,10890,1482
20230912,113300,5063927220,10910,10890,10910,10890,713
20230912,113200,5056152780,10890,10890,10900,10890,1010
20230912,113100,5045148320,10890,10880,10900,10880,1302
20230912,113000,5030971190,10880,10910,10910,10880,24448
20230912,112900,4764512870,10920,10920,10920,10920,115
20230912,112800,4763257070,10920,10920,10920,10910,205
20230912,112700,4761019470,10920,10920,10920,10910,717
20230912,112600,4753190330,10920,10920,10920,10910,596
20230912,112500,4746684280,10920,10920,10920,10920,255
20230912,112400,4743899680,10920,10920,10920,10910,354
20230912,112300,4740035010,10920,10920,10920,10920,66
20230912,112200,4739314290,10920,10920,10920,10910,913
20230912,112100,4729344900,10920,10910,10920,10910,2537
20230912,112000,4701664110,10910,10910,10910,10900,3699
20230912,111900,4661309120,10910,10910,10910,10900,685
20230912,111800,4653839540,10910,10900,10910,10900,438
20230912,111700,4649063040,10900,10930,10930,10900,24280
20230912,111600,4384059380,10930,10930,10930,10920,408
20230912,111500,4379603150,10930,10930,10930,10920,210
20230912,111400,4377307950,10930,10930,10930,10930,234
20230912,111300,4374750330,10930,10930,10930,10920,425
20230912,111200,4370106090,10930,10920,10930,10920,773
20230912,111100,4361658100,10930,10930,10930,10920,1119
20230912,111000,4349435680,10930,10930,10930,10930,2454
20230912,110900,4322613460,10930,10920,10930,10920,2866
20230912,110800,4291295430,10920,10930,10940,10920,6178
20230912,110700,4223778550,10940,10940,10940,10930,791
20230912,110600,4215126310,10940,10940,10940,10930,191
20230912,110500,4213038350,10930,10940,10940,10930,9496
20230912,110400,4109212320,10940,10930,10940,10930,968
20230912,110300,4098623210,10930,10940,10940,10930,94
20230912,110200,4097595700,10940,10940,10940,10930,2499
20230912,110100,4070279850,10940,10940,10940,10930,974
20230912,110000,4059626640,10940,10940,10940,10930,368
20230912,105900,4055603990,10940,10940,10940,10930,339
20230912,105800,4051898520,10940,10940,10940,10930,364
20230912,105700,4047918710,10930,10940,10940,10930,449
20230912,105600,4043007740,10940,10940,10940,10930,374
20230912,105500,4038916280,10940,10940,10940,10930,344
20230912,105400,4035152930,10940,10940,10940,10940,4006
20230912,105300,3991327290,10950,10950,10950,10940,588
20230912,105200,3984891690,10950,10940,10950,10940,953
20230912,105100,3974465860,10950,10950,10950,10950,384
20230912,105000,3970261060,10940,10940,10950,10940,794
20230912,104900,3961574530,10940,10940,10940,10930,9029
20230912,104800,3862836780,10930,10940,10940,10930,544
20230912,104700,3856888640,10940,10940,10940,10930,273
20230912,104600,3853902730,10940,10940,10950,10930,1434
20230912,104500,3838215720,10940,10970,10970,10930,37834
20230912,104400,3423978010,10960,10960,10970,10960,1064
20230912,104300,3412307790,10960,10970,10980,10960,4597
20230912,104200,3361909560,10980,10980,10980,10970,238
20230912,104100,3359298110,10990,10990,10990,10980,530
20230912,104000,3353478480,10990,10990,10990,10980,204
20230912,103900,3351238250,10980,10960,10980,10960,729
20230912,103800,3343237790,10970,10980,10980,10970,1877
20230912,103700,3322636120,10990,10980,10990,10980,124
20230912,103600,3321274390,10980,10980,10990,10980,312
20230912,103500,3317846380,10990,10980,10990,10980,179
20230912,103400,3315880490,10990,10990,10990,10990,128
20230912,103300,3314473770,10980,10990,10990,10980,140
20230912,103200,3312935280,10990,10990,10990,10990,1147
20230912,103100,3300329750,10980,10980,10980,10980,102
20230912,103000,3299209790,10990,10960,10990,10950,25828
20230912,102900,3016093080,10960,10960,10960,10960,38
20230912,102800,3015676600,10960,10960,10960,10960,66
20230912,102700,3014953240,10960,10950,10960,10950,673
20230912,102600,3007579180,10960,10980,10980,10950,14263
20230912,102500,2851211320,10980,10970,10980,10970,5323
20230912,102400,2792817840,10970,10960,10970,10960,215
20230912,102300,2790460990,10970,10970,10970,10960,334
20230912,102200,2786798020,10960,10970,10970,10960,1297
20230912,102100,2772578130,10970,10970,10970,10970,300
20230912,102000,2769287130,10970,10970,10970,10960,503
20230912,101900,2763771280,10970,10980,10980,10970,1524
20230912,101800,2747052800,10970,10970,10980,10970,339
20230912,101700,2743332130,10970,10970,10980,10970,814
20230912,101600,2734402030,10970,10970,10970,10960,1531
20230912,101500,2717607950,10970,10980,10980,10970,117
20230912,101400,2716324160,10970,10970,10980,10970,177
20230912,101300,2714382330,10970,10960,10970,10960,1425
20230912,101200,2698752130,10970,10980,10980,10960,15621
20230912,101100,2527298680,10990,10980,10990,10980,40
20230912,101000,2526859260,10990,10990,10990,10980,114
20230912,100900,2525606700,10990,10990,10990,10980,545
20230912,100800,2519617200,10990,10980,10990,10980,665
20230912,100700,2512310760,10990,10980,10990,10980,181
20230912,100600,2510322010,10980,10990,10990,10980,222
20230912,100500,2507883330,10990,10990,10990,10980,294
20230912,100400,2504652280,10980,10990,10990,10980,1093
20230912,100300,2492641310,10990,11000,11000,10990,1104
20230912,100200,2480504250,10990,11010,11010,10990,601
20230912,100100,2473892510,10990,10970,10990,10970,3238
20230912,100000,2438336690,10970,10970,10980,10970,449
20230912,095900,2433410630,10980,10970,10980,10970,76
20230912,095800,2432576700,10980,10980,10980,10960,164
20230912,095700,2430776180,10980,11000,11010,10950,40524
20230912,095600,1986165350,11000,11000,11010,11000,968
20230912,095500,1975509170,11010,11000,11010,11000,56
20230912,095400,1974892810,11010,11000,11010,11000,2130
20230912,095300,1951448910,11000,11010,11010,11000,1910
20230912,095200,1930438670,11000,11020,11020,11000,890
20230912,095100,1920646940,11010,11010,11010,11010,39
20230912,095000,1920217550,11020,11010,11020,11010,904
20230912,094900,1910264320,11010,11000,11010,10990,5222
20230912,094800,1852805800,11000,11000,11000,11000,473
20230912,094700,1847602800,11000,11000,11000,11000,377
20230912,094600,1843455800,11000,11000,11000,11000,58
20230912,094500,1842817800,10990,10990,11000,10990,369
20230912,094400,1838762270,10990,11000,11000,10980,699
20230912,094300,1831081330,10990,11000,11000,10990,1758
20230912,094200,1811758810,10990,10990,11000,10990,388
20230912,094100,1807493550,10990,10990,10990,10990,90
20230912,094000,1806504450,10990,11000,11000,10990,322
20230912,093900,1802965580,10990,10980,10990,10980,1874
20230912,093800,1782375570,10990,10980,10990,10980,884
20230912,093700,1772662500,10970,10980,10980,10970,393
20230912,093600,1768348450,10980,10980,10980,10980,180
20230912,093500,1766372050,10980,10980,10980,10970,244
20230912,093400,1763693930,10970,10990,10990,10970,371
20230912,093300,1759623650,10990,10980,10990,10960,4145
20230912,093200,1714125010,10980,10980,10980,10970,148
20230912,093100,1712501140,10980,10980,10980,10960,448
20230912,093000,1707585220,10960,10980,10980,10960,11184
20230912,092900,1584897390,10980,10980,10990,10970,2050
20230912,092800,1562402690,10970,10980,10990,10970,4398
20230912,092700,1514115460,10980,10990,10990,10980,373
20230912,092600,1510016300,10980,10990,10990,10980,377
20230912,092500,1505876460,10990,10990,10990,10980,1271
20230912,092400,1491911940,10980,10990,10990,10980,1642
20230912,092300,1473872160,10990,10980,10990,10970,3918
20230912,092200,1430843760,10980,10980,10980,10970,395
20230912,092100,1426510130,10980,10990,10990,10980,4753
20230912,092000,1374311550,10990,10980,10990,10980,2599
20230912,091900,1345758830,10980,10970,10990,10970,1601
20230912,091800,1328173470,10980,10990,10990,10970,33789
20230912,091700,957091400,11000,11000,11010,10990,684
20230912,091600,949561700,10990,11000,11000,10990,1181
20230912,091500,936571720,11000,11000,11000,10990,1973
20230912,091400,914869730,11000,11000,11000,10990,852
20230912,091300,905498730,11000,11000,11010,10990,3357
20230912,091200,868573900,11000,11000,11000,10990,2822
20230912,091100,837537500,10990,11010,11020,10990,19987
20230912,091000,617682020,11020,11030,11030,11010,13068
20230912,090900,473693240,11030,11030,11040,11020,1613
20230912,090800,455902620,11030,11020,11030,11000,2014
20230912,090700,433709860,11010,11020,11020,11010,1955
20230912,090600,412169530,11010,11020,11020,11010,1061
20230912,090500,400478060,11000,11020,11030,11000,7128
20230912,090400,321977240,11020,11040,11040,11010,11389
20230912,090300,196429150,11030,11050,11050,11030,1949
20230912,090200,174914380,11040,11050,11050,11030,1820
20230912,090100,154826320,11030,11060,11060,11030,2775
20230912,090000,124184520,11060,11060,11060,11040,11174