KissMeData/093370/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194700,4300857020,11890,11890,11890,11890,5778
20230906,194600,4300857020,11890,11890,11890,11890,0
20230906,194500,4300857020,11890,11890,11890,11890,0
20230906,194400,4300857020,11890,11890,11890,11890,0
20230906,194300,4300857020,11890,11890,11890,11890,0
20230906,194200,4300857020,11890,11890,11890,11890,0
20230906,194100,4300857020,11890,11890,11890,11890,0
20230906,194000,4300857020,11890,11890,11890,11890,0
20230906,193900,4300857020,11890,11890,11890,11890,0
20230906,193800,4300857020,11890,11890,11890,11890,0
20230906,193700,4300857020,11890,11890,11890,11890,0
20230906,193600,4300857020,11890,11890,11890,11890,0
20230906,193500,4300857020,11890,11890,11890,11890,0
20230906,193400,4300857020,11890,11890,11890,11890,0
20230906,193300,4300857020,11890,11890,11890,11890,0
20230906,193200,4300857020,11890,11890,11890,11890,0
20230906,193100,4300857020,11890,11890,11890,11890,0
20230906,193000,4300857020,11890,11890,11890,11890,0
20230906,192900,4300857020,11890,11890,11890,11890,0
20230906,192800,4300857020,11890,11890,11890,11890,0
20230906,192700,4300857020,11890,11890,11890,11890,0
20230906,192600,4300857020,11890,11890,11890,11890,0
20230906,192500,4300857020,11890,11890,11890,11890,0
20230906,192400,4300857020,11890,11890,11890,11890,0
20230906,192300,4300857020,11890,11890,11890,11890,0
20230906,192200,4300857020,11890,11890,11890,11890,0
20230906,192100,4300857020,11890,11890,11890,11890,0
20230906,192000,4300857020,11890,11890,11890,11890,0
20230906,191900,4300857020,11890,11890,11890,11890,0
20230906,191800,4300857020,11890,11890,11890,11890,0
20230906,191700,4300857020,11890,11890,11890,11890,5778
20230906,191600,4300857020,11890,11890,11890,11890,0
20230906,191500,4300857020,11890,11890,11890,11890,0
20230906,191400,4300857020,11890,11890,11890,11890,0
20230906,191300,4300857020,11890,11890,11890,11890,0
20230906,191200,4300857020,11890,11890,11890,11890,0
20230906,191100,4300857020,11890,11890,11890,11890,0
20230906,191000,4300857020,11890,11890,11890,11890,0
20230906,190900,4300857020,11890,11890,11890,11890,0
20230906,190800,4300857020,11890,11890,11890,11890,0
20230906,190700,4300857020,11890,11890,11890,11890,0
20230906,190600,4300857020,11890,11890,11890,11890,0
20230906,190500,4300857020,11890,11890,11890,11890,0
20230906,190400,4300857020,11890,11890,11890,11890,0
20230906,190300,4300857020,11890,11890,11890,11890,0
20230906,190200,4300857020,11890,11890,11890,11890,0
20230906,190100,4300857020,11890,11890,11890,11890,0
20230906,190000,4300857020,11890,11890,11890,11890,0
20230906,185900,4300857020,11890,11890,11890,11890,0
20230906,185800,4300857020,11890,11890,11890,11890,0
20230906,185700,4300857020,11890,11890,11890,11890,0
20230906,185600,4300857020,11890,11890,11890,11890,0
20230906,185500,4300857020,11890,11890,11890,11890,0
20230906,185400,4300857020,11890,11890,11890,11890,0
20230906,185300,4300857020,11890,11890,11890,11890,0
20230906,185200,4300857020,11890,11890,11890,11890,0
20230906,185100,4300857020,11890,11890,11890,11890,0
20230906,185000,4300857020,11890,11890,11890,11890,0
20230906,184900,4300857020,11890,11890,11890,11890,0
20230906,184800,4300857020,11890,11890,11890,11890,0
20230906,184700,4300857020,11890,11890,11890,11890,5778
20230906,184600,4300857020,11890,11890,11890,11890,0
20230906,184500,4300857020,11890,11890,11890,11890,0
20230906,184400,4300857020,11890,11890,11890,11890,0
20230906,184300,4300857020,11890,11890,11890,11890,0
20230906,184200,4300857020,11890,11890,11890,11890,0
20230906,184100,4300857020,11890,11890,11890,11890,0
20230906,184000,4300857020,11890,11890,11890,11890,0
20230906,183900,4300857020,11890,11890,11890,11890,0
20230906,183800,4300857020,11890,11890,11890,11890,0
20230906,183700,4300857020,11890,11890,11890,11890,0
20230906,183600,4300857020,11890,11890,11890,11890,0
20230906,183500,4300857020,11890,11890,11890,11890,0
20230906,183400,4300857020,11890,11890,11890,11890,0
20230906,183300,4300857020,11890,11890,11890,11890,0
20230906,183200,4300857020,11890,11890,11890,11890,0
20230906,183100,4300857020,11890,11890,11890,11890,0
20230906,183000,4300857020,11890,11890,11890,11890,0
20230906,182900,4300857020,11890,11890,11890,11890,0
20230906,182800,4300857020,11890,11890,11890,11890,0
20230906,182700,4300857020,11890,11890,11890,11890,0
20230906,182600,4300857020,11890,11890,11890,11890,0
20230906,182500,4300857020,11890,11890,11890,11890,0
20230906,182400,4300857020,11890,11890,11890,11890,0
20230906,182300,4300857020,11890,11890,11890,11890,0
20230906,182200,4300857020,11890,11890,11890,11890,0
20230906,182100,4300857020,11890,11890,11890,11890,0
20230906,182000,4300857020,11890,11890,11890,11890,0
20230906,181900,4300857020,11890,11890,11890,11890,0
20230906,181800,4300857020,11890,11890,11890,11890,0
20230906,181700,4300857020,11890,11890,11890,11890,5778
20230906,181600,4300857020,11890,11890,11890,11890,0
20230906,181500,4300857020,11890,11890,11890,11890,0
20230906,181400,4300857020,11890,11890,11890,11890,0
20230906,181300,4300857020,11890,11890,11890,11890,0
20230906,181200,4300857020,11890,11890,11890,11890,0
20230906,181100,4300857020,11890,11890,11890,11890,0
20230906,181000,4300857020,11890,11890,11890,11890,0
20230906,180900,4300857020,11890,11890,11890,11890,0
20230906,180800,4300857020,11890,11890,11890,11890,0
20230906,180700,4300857020,11890,11890,11890,11890,0
20230906,180600,4300857020,11890,11890,11890,11890,0
20230906,180500,4300857020,11890,11890,11890,11890,0
20230906,180400,4300857020,11890,11890,11890,11890,0
20230906,180300,4300857020,11890,11890,11890,11890,0
20230906,180200,4300857020,11890,11890,11890,11890,0
20230906,180100,4300857020,11890,11890,11890,11890,0
20230906,180000,4300857020,11890,11890,11890,11890,0
20230906,175900,4300857020,11890,11890,11890,11890,0
20230906,175800,4300857020,11890,11890,11890,11890,0
20230906,175700,4300857020,11890,11890,11890,11890,0
20230906,175600,4300857020,11890,11890,11890,11890,0
20230906,175500,4300857020,11890,11890,11890,11890,0
20230906,175400,4300857020,11890,11890,11890,11890,0
20230906,175300,4300857020,11890,11890,11890,11890,0
20230906,175200,4300857020,11890,11890,11890,11890,0
20230906,175100,4300857020,11890,11890,11890,11890,0
20230906,175000,4300857020,11890,11890,11890,11890,0
20230906,174900,4300857020,11890,11890,11890,11890,0
20230906,174800,4300857020,11890,11890,11890,11890,0
20230906,174700,4300857020,11890,11890,11890,11890,5778
20230906,174600,4300857020,11890,11890,11890,11890,0
20230906,174500,4300857020,11890,11890,11890,11890,0
20230906,174400,4300857020,11890,11890,11890,11890,0
20230906,174300,4300857020,11890,11890,11890,11890,0
20230906,174200,4300857020,11890,11890,11890,11890,0
20230906,174100,4300857020,11890,11890,11890,11890,0
20230906,174000,4300857020,11890,11890,11890,11890,0
20230906,173900,4300857020,11890,11890,11890,11890,0
20230906,173800,4300857020,11890,11890,11890,11890,0
20230906,173700,4300857020,11890,11890,11890,11890,0
20230906,173600,4300857020,11890,11890,11890,11890,0
20230906,173500,4300857020,11890,11890,11890,11890,0
20230906,173400,4300857020,11890,11890,11890,11890,0
20230906,173300,4300857020,11890,11890,11890,11890,0
20230906,173200,4300857020,11890,11890,11890,11890,0
20230906,173100,4300857020,11890,11890,11890,11890,0
20230906,173000,4300857020,11890,11890,11890,11890,0
20230906,172900,4300857020,11890,11890,11890,11890,0
20230906,172800,4300857020,11890,11890,11890,11890,0
20230906,172700,4300857020,11890,11890,11890,11890,0
20230906,172600,4300857020,11890,11890,11890,11890,0
20230906,172500,4300857020,11890,11890,11890,11890,0
20230906,172400,4300857020,11890,11890,11890,11890,0
20230906,172300,4300857020,11890,11890,11890,11890,0
20230906,172200,4300857020,11890,11890,11890,11890,0
20230906,172100,4300857020,11890,11890,11890,11890,0
20230906,172000,4300857020,11890,11890,11890,11890,0
20230906,171900,4300857020,11890,11890,11890,11890,0
20230906,171800,4300857020,11890,11890,11890,11890,0
20230906,171700,4300857020,11890,11890,11890,11890,5778
20230906,171600,4300857020,11890,11890,11890,11890,0
20230906,171500,4300857020,11890,11890,11890,11890,0
20230906,171400,4300857020,11890,11890,11890,11890,0
20230906,171300,4300857020,11890,11890,11890,11890,0
20230906,171200,4300857020,11890,11890,11890,11890,0
20230906,171100,4300857020,11890,11890,11890,11890,0
20230906,171000,4300857020,11890,11890,11890,11890,0
20230906,170900,4300857020,11890,11890,11890,11890,0
20230906,170800,4300857020,11890,11890,11890,11890,0
20230906,170700,4300857020,11890,11890,11890,11890,0
20230906,170600,4300857020,11890,11890,11890,11890,0
20230906,170500,4300857020,11890,11890,11890,11890,0
20230906,170400,4300857020,11890,11890,11890,11890,0
20230906,170300,4300857020,11890,11890,11890,11890,0
20230906,170200,4300857020,11890,11890,11890,11890,0
20230906,170100,4300857020,11890,11890,11890,11890,0
20230906,170000,4300857020,11890,11890,11890,11890,0
20230906,165900,4300857020,11890,11890,11890,11890,0
20230906,165800,4300857020,11890,11890,11890,11890,0
20230906,165700,4300857020,11890,11890,11890,11890,0
20230906,165600,4300857020,11890,11890,11890,11890,0
20230906,165500,4300857020,11890,11890,11890,11890,0
20230906,165400,4300857020,11890,11890,11890,11890,0
20230906,165300,4300857020,11890,11890,11890,11890,0
20230906,165200,4300857020,11890,11890,11890,11890,0
20230906,165100,4300857020,11890,11890,11890,11890,0
20230906,165000,4300857020,11890,11890,11890,11890,0
20230906,164900,4300857020,11890,11890,11890,11890,0
20230906,164800,4300857020,11890,11890,11890,11890,0
20230906,164700,4300857020,11890,11890,11890,11890,5778
20230906,164600,4300857020,11890,11890,11890,11890,0
20230906,164500,4300857020,11890,11890,11890,11890,0
20230906,164400,4300857020,11890,11890,11890,11890,0
20230906,164300,4300857020,11890,11890,11890,11890,0
20230906,164200,4300857020,11890,11890,11890,11890,0
20230906,164100,4300857020,11890,11890,11890,11890,0
20230906,164000,4300857020,11890,11890,11890,11890,0
20230906,163900,4300857020,11890,11890,11890,11890,0
20230906,163800,4300857020,11890,11890,11890,11890,0
20230906,163700,4300857020,11890,11890,11890,11890,0
20230906,163600,4300857020,11890,11890,11890,11890,0
20230906,163500,4300857020,11890,11890,11890,11890,0
20230906,163400,4300857020,11890,11890,11890,11890,0
20230906,163300,4300857020,11890,11890,11890,11890,0
20230906,163200,4300857020,11890,11890,11890,11890,0
20230906,163100,4300857020,11890,11890,11890,11890,0
20230906,163000,4300857020,11890,11890,11890,11890,0
20230906,162900,4300857020,11890,11890,11890,11890,0
20230906,162800,4300857020,11890,11890,11890,11890,0
20230906,162700,4300857020,11890,11890,11890,11890,0
20230906,162600,4300857020,11890,11890,11890,11890,0
20230906,162500,4300857020,11890,11890,11890,11890,0
20230906,162400,4300857020,11890,11890,11890,11890,0
20230906,162300,4300857020,11890,11890,11890,11890,0
20230906,162200,4300857020,11890,11890,11890,11890,0
20230906,162100,4300857020,11890,11890,11890,11890,0
20230906,162000,4300857020,11890,11890,11890,11890,0
20230906,161900,4300857020,11890,11890,11890,11890,0
20230906,161800,4300857020,11890,11890,11890,11890,0
20230906,161700,4300857020,11890,11890,11890,11890,5778
20230906,161600,4300857020,11890,11890,11890,11890,0
20230906,161500,4300857020,11890,11890,11890,11890,0
20230906,161400,4300857020,11890,11890,11890,11890,0
20230906,161300,4300857020,11890,11890,11890,11890,0
20230906,161200,4300857020,11890,11890,11890,11890,0
20230906,161100,4300857020,11890,11890,11890,11890,0
20230906,161000,4300857020,11890,11890,11890,11890,0
20230906,160900,4300857020,11890,11890,11890,11890,0
20230906,160800,4300857020,11890,11890,11890,11890,0
20230906,160700,4300857020,11890,11890,11890,11890,0
20230906,160600,4300857020,11890,11890,11890,11890,0
20230906,160500,4300857020,11890,11890,11890,11890,0
20230906,160400,4300857020,11890,11890,11890,11890,0
20230906,160300,4300857020,11890,11890,11890,11890,0
20230906,160200,4300857020,11890,11890,11890,11890,0
20230906,160100,4300857020,11890,11890,11890,11890,0
20230906,160000,4300857020,11890,11890,11890,11890,0
20230906,155900,4300857020,11890,11890,11890,11890,0
20230906,155800,4300857020,11890,11890,11890,11890,0
20230906,155700,4300857020,11890,11890,11890,11890,0
20230906,155600,4300857020,11890,11890,11890,11890,0
20230906,155500,4300857020,11890,11890,11890,11890,0
20230906,155400,4300857020,11890,11890,11890,11890,0
20230906,155300,4300857020,11890,11890,11890,11890,0
20230906,155200,4300857020,11890,11890,11890,11890,0
20230906,155100,4300857020,11890,11890,11890,11890,0
20230906,155000,4300857020,11890,11890,11890,11890,0
20230906,154900,4300857020,11890,11890,11890,11890,0
20230906,154800,4300857020,11890,11890,11890,11890,0
20230906,154700,4300857020,11890,11890,11890,11890,5778
20230906,154600,4300857020,11890,11890,11890,11890,0
20230906,154500,4300857020,11890,11890,11890,11890,0
20230906,154400,4300857020,11890,11890,11890,11890,0
20230906,154300,4300857020,11890,11890,11890,11890,0
20230906,154200,4300857020,11890,11890,11890,11890,0
20230906,154100,4300857020,11890,11890,11890,11890,0
20230906,154000,4300857020,11890,11890,11890,11890,0
20230906,153900,4300857020,11890,11890,11890,11890,0
20230906,153800,4300857020,11890,11890,11890,11890,0
20230906,153700,4300857020,11890,11890,11890,11890,0
20230906,153600,4300857020,11890,11890,11890,11890,0
20230906,153500,4300857020,11890,11890,11890,11890,0
20230906,153400,4300857020,11890,11890,11890,11890,0
20230906,153300,4300857020,11890,11890,11890,11890,0
20230906,153200,4300857020,11890,11890,11890,11890,0
20230906,153100,4300857020,11890,11890,11890,11890,0
20230906,153000,4300857020,11890,11890,11890,11890,5778
20230906,152900,4232156600,11900,11900,11900,11900,0
20230906,152800,4232156600,11900,11900,11900,11900,0
20230906,152700,4232156600,11900,11900,11900,11900,0
20230906,152600,4232156600,11900,11900,11900,11900,0
20230906,152500,4232156600,11900,11900,11900,11900,0
20230906,152400,4232156600,11900,11900,11900,11900,0
20230906,152300,4232156600,11900,11900,11900,11900,0
20230906,152200,4232156600,11900,11900,11900,11900,0
20230906,152100,4232156600,11900,11900,11900,11900,0
20230906,152000,4232156600,11900,11900,11900,11900,0
20230906,151900,4232156600,11900,11880,11920,11870,2250
20230906,151800,4205413490,11870,11890,11890,11870,609
20230906,151700,4198177200,11880,11880,11910,11880,1059
20230906,151600,4185577130,11890,11890,11890,11890,256
20230906,151500,4182533290,11880,11880,11880,11860,1674
20230906,151400,4162659810,11870,11870,11880,11870,432
20230906,151300,4157531960,11870,11880,11880,11870,331
20230906,151200,4153602780,11880,11870,11880,11870,123
20230906,151100,4152142560,11870,11860,11870,11860,370
20230906,151000,4147751660,11870,11880,11890,11860,884
20230906,150900,4137264950,11880,11890,11890,11850,75
20230906,150800,4136373880,11890,11850,11890,11840,1942
20230906,150700,4113367570,11860,11880,11890,11850,7651
20230906,150600,4022630870,11880,11890,11890,11880,89
20230906,150500,4021572830,11880,11880,11880,11880,1472
20230906,150400,4004085470,11880,11870,11880,11870,183
20230906,150300,4001913100,11870,11880,11880,11870,240
20230906,150200,3999062690,11880,11880,11880,11880,427
20230906,150100,3993989930,11880,11890,11890,11880,686
20230906,150000,3985840230,11880,11880,11880,11880,31
20230906,145900,3985471950,11890,11880,11890,11860,590
20230906,145800,3978463150,11880,11870,11880,11860,513
20230906,145700,3972371610,11880,11860,11880,11860,1502
20230906,145600,3954552460,11860,11860,11880,11860,108
20230906,145500,3953270510,11860,11860,11870,11860,497
20230906,145400,3947374110,11860,11870,11870,11860,109
20230906,145300,3946080320,11870,11870,11880,11870,531
20230906,145200,3939777340,11870,11880,11880,11870,305
20230906,145100,3936154620,11870,11880,11880,11870,184
20230906,145000,3933970150,11870,11860,11870,11860,216
20230906,144900,3931406650,11870,11870,11870,11860,37
20230906,144800,3930967800,11870,11880,11880,11860,185
20230906,144700,3928771820,11870,11880,11880,11870,804
20230906,144600,3919228310,11880,11880,11880,11870,81
20230906,144500,3918266040,11870,11890,11890,11870,94
20230906,144400,3917150060,11870,11880,11880,11870,463
20230906,144300,3911650650,11870,11880,11890,11870,878
20230906,144200,3901219120,11880,11890,11900,11880,4132
20230906,144100,3852093310,11890,11900,11900,11890,745
20230906,144000,3843233460,11890,11890,11900,11890,1152
20230906,143900,3829533560,11890,11890,11900,11890,599
20230906,143800,3822406510,11900,11890,11900,11890,558
20230906,143700,3815769510,11900,11900,11900,11900,52
20230906,143600,3815150710,11900,11890,11900,11890,328
20230906,143500,3811249020,11890,11890,11900,11890,732
20230906,143400,3802545090,11890,11880,11890,11880,28
20230906,143300,3802212220,11890,11880,11890,11880,41
20230906,143200,3801725130,11880,11880,11890,11870,430
20230906,143100,3796615930,11880,11880,11880,11870,240
20230906,143000,3793765030,11880,11880,11880,11880,174
20230906,142900,3791697910,11870,11880,11880,11870,395
20230906,142800,3787008870,11880,11870,11880,11860,2823
20230906,142700,3753499430,11880,11880,11880,11870,1623
20230906,142600,3734227340,11890,11880,11890,11880,287
20230906,142500,3730816910,11890,11880,11890,11880,196
20230906,142400,3728487560,11880,11880,11890,11880,29
20230906,142300,3728143030,11880,11880,11890,11880,346
20230906,142200,3724032170,11890,11880,11890,11880,314
20230906,142100,3720301830,11880,11890,11890,11880,2
20230906,142000,3720278060,11890,11880,11890,11880,439
20230906,141900,3715061870,11880,11890,11890,11880,403
20230906,141800,3710274220,11880,11870,11880,11870,2191
20230906,141700,3684265150,11880,11890,11890,11880,1708
20230906,141600,3663969720,11900,11900,11910,11900,535
20230906,141500,3657602910,11900,11900,11910,11900,684
20230906,141400,3649463280,11900,11910,11910,11900,123
20230906,141300,3647999520,11900,11910,11910,11900,95
20230906,141200,3646868080,11910,11900,11910,11900,102
20230906,141100,3645654200,11900,11900,11910,11900,543
20230906,141000,3639190570,11900,11890,11900,11890,84
20230906,140900,3638191370,11890,11880,11890,11880,450
20230906,140800,3632841050,11880,11900,11900,11880,7244
20230906,140700,3546690270,11910,11920,11920,11900,1311
20230906,140600,3531076690,11920,11910,11920,11910,413
20230906,140500,3526156900,11920,11910,11920,11910,80
20230906,140400,3525204050,11910,11920,11920,11910,147
20230906,140300,3523452030,11920,11920,11920,11920,10
20230906,140200,3523332830,11920,11920,11920,11920,507
20230906,140100,3517289390,11920,11920,11920,11920,114
20230906,140000,3515930510,11920,11920,11920,11920,392
20230906,135900,3511257870,11910,11920,11920,11910,734
20230906,135800,3502515920,11910,11920,11930,11910,126
20230906,135700,3501014020,11910,11920,11920,11910,48
20230906,135600,3500442310,11910,11920,11920,11910,81
20230906,135500,3499477380,11920,11920,11930,11920,210
20230906,135400,3496974160,11920,11930,11930,11920,161
20230906,135300,3495054030,11930,11930,11930,11920,265
20230906,135200,3491893890,11920,11930,11930,11920,283
20230906,135100,3488520150,11930,11920,11940,11920,569
20230906,135000,3481732040,11930,11920,11930,11920,398
20230906,134900,3476987750,11920,11920,11920,11910,212
20230906,134800,3474461010,11920,11920,11920,11910,140
20230906,134700,3472792790,11920,11920,11920,11910,108
20230906,134600,3471505490,11920,11920,11920,11920,31
20230906,134500,3471135970,11920,11920,11930,11920,10
20230906,134400,3471016750,11920,11930,11930,11920,61
20230906,134300,3470289130,11930,11920,11930,11910,595
20230906,134200,3463192260,11940,11930,11940,11900,604
20230906,134100,3455982360,11930,11930,11930,11900,5155
20230906,134000,3394613580,11930,11940,11940,11920,6062
20230906,133900,3322337900,11940,11940,11950,11940,314
20230906,133800,3318588730,11940,11940,11950,11940,60
20230906,133700,3317872310,11940,11940,11940,11940,10
20230906,133600,3317752910,11950,11940,11950,11940,392
20230906,133500,3313072420,11940,11940,11950,11940,11
20230906,133400,3312941060,11940,11940,11950,11940,37
20230906,133300,3312499270,11940,11940,11950,11940,1310
20230906,133200,3296857850,11940,11950,11950,11940,324
20230906,133100,3292989280,11940,11940,11940,11940,75
20230906,133000,3292093780,11950,11940,11950,11940,153
20230906,132900,3290266930,11940,11940,11950,11940,147
20230906,132800,3288511740,11940,11940,11950,11940,110
20230906,132700,3287198320,11940,11950,11950,11940,146
20230906,132600,3285453970,11940,11940,11940,11940,188
20230906,132500,3283209250,11950,11940,11950,11940,3
20230906,132400,3283173410,11940,11930,11940,11930,23
20230906,132300,3282898810,11930,11940,11940,11930,1467
20230906,132200,3265387390,11930,11940,11940,11930,210
20230906,132100,3262881080,11940,11930,11940,11930,126
20230906,132000,3261376730,11940,11930,11940,11930,121
20230906,131900,3259932080,11930,11930,11940,11930,135
20230906,131800,3258320510,11930,11930,11940,11930,161
20230906,131700,3256399260,11940,11940,11940,11930,1146
20230906,131600,3242726610,11940,11930,11940,11930,405
20230906,131500,3237891000,11940,11930,11940,11930,462
20230906,131400,3232379320,11930,11920,11930,11920,395
20230906,131300,3227668990,11920,11940,11940,11920,589
20230906,131200,3220638210,11930,11920,11940,11920,186
20230906,131100,3218418570,11920,11930,11930,11920,875
20230906,131000,3207979830,11940,11940,11940,11930,144
20230906,130900,3206261770,11940,11930,11940,11930,214
20230906,130800,3203708040,11930,11930,11940,11930,348
20230906,130700,3199553870,11930,11930,11940,11930,126
20230906,130600,3198050530,11930,11930,11930,11930,323
20230906,130500,3194197140,11930,11920,11930,11920,61
20230906,130400,3193469740,11930,11930,11930,11920,91
20230906,130300,3192384140,11920,11930,11930,11920,40
20230906,130200,3191907030,11930,11930,11930,11920,436
20230906,130100,3186705640,11930,11940,11940,11930,302
20230906,130000,3183102760,11930,11940,11940,11930,10
20230906,125900,3182983450,11930,11930,11930,11920,2371
20230906,125800,3154708440,11930,11940,11940,11930,602
20230906,125700,3147526560,11930,11940,11940,11930,150
20230906,125600,3145737040,11930,11940,11940,11930,12
20230906,125500,3145593870,11930,11930,11930,11930,120
20230906,125400,3144162270,11940,11940,11940,11930,406
20230906,125300,3139318040,11940,11950,11950,11940,30
20230906,125200,3138959740,11930,11940,11950,11930,450
20230906,125100,3133589640,11930,11940,11940,11930,1613
20230906,125000,3114332490,11940,11930,11940,11930,272
20230906,124900,3111087500,11930,11930,11940,11930,854
20230906,124800,3100899260,11940,11940,11940,11930,103
20230906,124700,3099669940,11940,11930,11940,11930,42
20230906,124600,3099168660,11930,11930,11930,11930,635
20230906,124500,3091593110,11930,11930,11930,11920,491
20230906,124400,3085735560,11930,11930,11930,11920,108
20230906,124300,3084447350,11930,11930,11930,11920,711
20230906,124200,3075967180,11920,11930,11930,11920,96
20230906,124100,3074822110,11920,11930,11930,11920,1160
20230906,124000,3060993900,11930,11940,11940,11930,95
20230906,123900,3059860530,11930,11930,11940,11930,641
20230906,123800,3052212890,11930,11940,11940,11930,1276
20230906,123700,3036979740,11940,11940,11940,11940,99
20230906,123600,3035797680,11930,11920,11940,11920,898
20230906,123500,3025084710,11930,11940,11940,11920,2655
20230906,123400,2993411320,11930,11950,11950,11930,10809
20230906,123300,2864368130,11960,11950,11960,11950,11
20230906,123200,2864236670,11950,11950,11960,11950,22
20230906,123100,2863973720,11960,11950,11960,11950,1373
20230906,123000,2847566040,11950,11960,11960,11950,82
20230906,122900,2846586120,11950,11950,11960,11950,487
20230906,122800,2840765470,11960,11950,11960,11950,150
20230906,122700,2838972960,11960,11960,11960,11950,384
20230906,122600,2834383880,11960,11970,11970,11950,7160
20230906,122500,2748757560,11970,11970,11970,11960,215
20230906,122400,2746184090,11970,11970,11970,11960,652
20230906,122300,2738379770,11960,11960,11970,11960,510
20230906,122200,2732280160,11960,11970,11970,11960,299
20230906,122100,2728702020,11970,11970,11970,11970,99
20230906,122000,2727516990,11960,11970,11970,11960,209
20230906,121900,2725015350,11960,11960,11970,11960,14
20230906,121800,2724847880,11970,11970,11970,11960,169
20230906,121700,2722825050,11960,11970,11970,11960,58
20230906,121600,2722131120,11970,11970,11970,11960,88
20230906,121500,2721077850,11970,11970,11970,11970,446
20230906,121400,2715739230,11970,11970,11970,11960,351
20230906,121300,2711537860,11970,11970,11970,11960,308
20230906,121200,2707853580,11970,11960,11970,11960,31
20230906,121100,2707482600,11960,11960,11970,11960,111
20230906,121000,2706154510,11960,11960,11970,11960,461
20230906,120900,2700638400,11960,11970,11970,11960,12
20230906,120800,2700494870,11960,11970,11970,11960,211
20230906,120700,2697971090,11960,11970,11980,11960,3521
20230906,120600,2655827940,11980,11970,11980,11970,104
20230906,120500,2654582100,11980,11970,11980,11970,823
20230906,120400,2644727670,11970,11990,11990,11970,3997
20230906,120300,2596846060,11980,11990,11990,11980,861
20230906,120200,2586527450,12000,11990,12000,11990,596
20230906,120100,2579381390,11990,11990,11990,11990,692
20230906,120000,2571084310,11990,12000,12000,11990,127
20230906,115900,2569561050,11990,12000,12000,11990,22
20230906,115800,2569297260,12000,12000,12000,12000,273
20230906,115700,2566021260,12000,12010,12010,11990,371
20230906,115600,2561571950,12010,12010,12010,12010,41
20230906,115500,2561079540,12000,12000,12000,11990,851
20230906,115400,2550872490,11990,11990,11990,11990,1301
20230906,115300,2535273500,11990,12000,12000,11990,252
20230906,115200,2532250830,12000,11990,12000,11990,204
20230906,115100,2529804840,12000,12000,12000,12000,295
20230906,115000,2526264840,12000,12010,12010,12000,82
20230906,114900,2525280050,12010,12010,12010,12000,630
20230906,114800,2517713770,12010,12010,12010,12010,125
20230906,114700,2516212520,12010,12000,12010,12000,125
20230906,114600,2514712490,12000,12010,12010,12000,42
20230906,114500,2514208210,12010,12000,12010,12000,25
20230906,114400,2513907970,12000,12010,12010,12000,104
20230906,114300,2512658970,12010,12020,12020,12010,22
20230906,114200,2512394730,12010,12010,12010,11990,36
20230906,114100,2511962650,12020,12000,12020,11980,269
20230906,114000,2508736490,12000,12000,12010,11990,2607
20230906,113900,2477468610,12000,12010,12010,12000,103
20230906,113800,2476232600,12010,12010,12010,12010,110
20230906,113700,2474911500,12010,12010,12010,12010,66
20230906,113600,2474118840,12010,12020,12020,12010,73
20230906,113500,2473242040,12020,12020,12020,12020,53
20230906,113400,2472604980,12020,12020,12020,12010,105
20230906,113300,2471343900,12010,12010,12020,12010,1097
20230906,113200,2458168520,12020,12020,12020,12020,166
20230906,113100,2456173200,12020,12020,12020,12010,10
20230906,113000,2456053070,12010,12020,12020,12010,6
20230906,112900,2455980960,12020,12010,12020,12010,242
20230906,112800,2453074150,12010,12020,12020,12010,554
20230906,112700,2446416390,12020,12010,12020,12010,215
20230906,112600,2443834090,12010,12000,12010,12000,3601
20230906,112500,2400591280,12010,12010,12010,12000,165
20230906,112400,2398609640,12010,12000,12010,12000,1058
20230906,112300,2385913590,12000,12010,12010,12000,3753
20230906,112200,2340846840,12010,12020,12020,12010,285
20230906,112100,2337423760,12020,12020,12020,12020,9
20230906,112000,2337315580,12010,12010,12020,12010,313
20230906,111900,2333556330,12020,12020,12030,12020,775
20230906,111800,2324240600,12020,12020,12030,12020,636
20230906,111700,2316595380,12010,12020,12020,12010,744
20230906,111600,2307659430,12020,12020,12020,12010,290
20230906,111500,2304174350,12020,12020,12020,12020,1061
20230906,111400,2291421130,12020,12040,12040,12020,422
20230906,111300,2286343290,12040,12020,12040,12020,511
20230906,111200,2280199050,12020,12010,12020,12010,108
20230906,111100,2278901920,12020,12020,12020,12020,432
20230906,111000,2273709280,12030,12020,12030,12020,22
20230906,110900,2273444810,12020,12040,12050,12020,3133
20230906,110800,2235762180,12050,12060,12060,12040,1969
20230906,110700,2212031200,12070,12070,12070,12070,246
20230906,110600,2209061980,12070,12070,12080,12070,513
20230906,110500,2202870060,12070,12070,12080,12070,1213
20230906,110400,2188226480,12070,12090,12090,12070,776
20230906,110300,2178854750,12090,12100,12110,12080,2086
20230906,110200,2153618860,12110,12100,12110,12100,281
20230906,110100,2150217180,12100,12110,12110,12100,1821
20230906,110000,2128179010,12110,12110,12130,12110,3818
20230906,105900,2081912390,12110,12080,12110,12070,9325
20230906,105800,1969147870,12080,12060,12090,12060,3058
20230906,105700,1932206240,12070,12060,12070,12050,1388
20230906,105600,1915462820,12060,12070,12070,12060,1384
20230906,105500,1898763650,12070,12080,12080,12060,3798
20230906,105400,1852909980,12070,12020,12070,12020,20511
20230906,105300,1605977400,12010,12000,12020,12000,130
20230906,105200,1604416840,12000,12000,12020,12000,2117
20230906,105100,1579000770,12000,12000,12000,11990,1040
20230906,105000,1566520970,12000,12000,12000,12000,1
20230906,104900,1566508970,11990,11990,12000,11990,7323
20230906,104800,1478669820,11980,11980,11990,11980,91
20230906,104700,1477579480,11980,11980,11990,11980,152
20230906,104600,1475758470,11980,11980,11990,11980,183
20230906,104500,1473566120,11980,11990,11990,11980,1012
20230906,104400,1461438790,11990,11980,11990,11980,4
20230906,104300,1461390850,11980,11980,11990,11980,329
20230906,104200,1457448100,11990,11990,11990,11990,5
20230906,104100,1457388150,11990,11990,11990,11980,429
20230906,104000,1452247250,11990,11980,11990,11980,262
20230906,103900,1449105980,11980,11990,11990,11980,125
20230906,103800,1447607260,11990,11990,11990,11980,362
20230906,103700,1443270090,11990,11990,11990,11980,154
20230906,103600,1441425130,11990,11990,11990,11990,443
20230906,103500,1436113560,11990,12000,12000,11990,982
20230906,103400,1424339340,12000,12000,12000,11990,142
20230906,103300,1422636690,12000,12000,12000,12000,2
20230906,103200,1422612690,12000,12000,12000,12000,65
20230906,103100,1421832690,12000,12000,12010,12000,1050
20230906,103000,1409232650,12000,12000,12010,12000,213
20230906,102900,1406676640,12000,12010,12010,12000,18
20230906,102800,1406460480,12010,12010,12020,12000,725
20230906,102700,1397757070,12010,12020,12020,12000,1472
20230906,102600,1380072680,12020,12000,12020,12000,3403
20230906,102500,1339221400,12000,11990,12000,11990,603
20230906,102400,1331991410,11990,11990,11990,11980,101
20230906,102300,1330780450,11990,11990,11990,11970,1310
20230906,102200,1315095190,11990,11980,11990,11970,304
20230906,102100,1311452480,11980,11980,11980,11980,665
20230906,102000,1303485780,11970,11980,11980,11970,334
20230906,101900,1299484580,11970,11970,11970,11970,640
20230906,101800,1291823780,11970,11980,11980,11970,358
20230906,101700,1287538510,11970,12000,12000,11970,894
20230906,101600,1276821740,11990,11990,12000,11990,1466
20230906,101500,1259244190,11990,11980,11990,11980,562
20230906,101400,1252510200,11980,11980,11990,11980,654
20230906,101300,1244675260,11980,11990,11990,11980,744
20230906,101200,1235760100,11990,11990,12000,11990,322
20230906,101100,1231896780,11990,11990,11990,11990,603
20230906,101000,1224666810,11990,11990,11990,11980,424
20230906,100900,1219583250,11990,11990,11990,11980,316
20230906,100800,1215794430,11990,11990,11990,11990,22
20230906,100700,1215530650,11980,11990,11990,11980,88
20230906,100600,1214475610,11990,11970,11990,11970,884
20230906,100500,1203884430,11960,11970,11970,11960,172
20230906,100400,1201826790,11970,11970,11970,11960,1388
20230906,100300,1185212450,11970,11980,11980,11970,48
20230906,100200,1184637770,11980,11960,11980,11960,1058
20230906,100100,1171977350,11970,11970,11970,11960,314
20230906,100000,1168218880,11960,11950,11960,11950,556
20230906,095900,1161569340,11950,11960,11960,11950,26
20230906,095800,1161258400,11950,11950,11950,11950,691
20230906,095700,1153000950,11950,11950,11950,11950,171
20230906,095600,1150957500,11950,11950,11950,11950,180
20230906,095500,1148806500,11950,11950,11950,11950,23
20230906,095400,1148531650,11940,11940,11950,11940,326
20230906,095300,1144638470,11940,11940,11960,11930,2825
20230906,095200,1110915100,11940,11960,11960,11940,15353
20230906,095100,927452950,11960,11960,11960,11960,614
20230906,095000,920109510,11960,11950,11960,11950,655
20230906,094900,912279300,11950,11960,11970,11950,1260
20230906,094800,897210260,11960,11960,11960,11950,111
20230906,094700,895883650,11950,11960,11970,11950,2898
20230906,094600,861224660,11960,11970,11970,11960,886
20230906,094500,850627870,11960,11970,11970,11960,657
20230906,094400,842769930,11960,11970,11970,11960,318
20230906,094300,838964030,11970,11960,11970,11960,615
20230906,094200,831608580,11960,11980,11980,11960,4060
20230906,094100,783027330,11980,11980,11980,11970,495
20230906,094000,777097330,11980,12000,12000,11980,2386
20230906,093900,748490250,11990,12000,12000,11990,592
20230906,093800,741387810,12000,11990,12010,11990,2315
20230906,093700,713607830,12000,11990,12000,11990,649
20230906,093600,705820450,11990,12000,12000,11990,184
20230906,093500,703613760,11990,12020,12020,11990,1315
20230906,093400,687832560,12010,12010,12020,12010,874
20230906,093300,677335570,12010,12030,12030,12010,208
20230906,093200,674837110,12010,12020,12030,12010,429
20230906,093100,669683520,12020,12000,12020,12000,5757
20230906,093000,600538980,12000,11990,12000,11990,4028
20230906,092900,552234300,12000,12000,12010,11990,703
20230906,092800,543800280,12000,12000,12010,12000,319
20230906,092700,539972250,12000,12010,12010,12000,297
20230906,092600,536407210,12010,12000,12010,12000,118
20230906,092500,534991100,12000,12020,12020,12000,576
20230906,092400,528077810,12020,12020,12040,12020,1163
20230906,092300,514093600,12010,11990,12010,11970,8611
20230906,092200,410825660,11980,11990,11990,11980,754
20230906,092100,401791730,11980,11960,11980,11960,3126
20230906,092000,364352480,11960,11940,11960,11930,2972
20230906,091900,328854840,11940,11930,11950,11930,84
20230906,091800,327852400,11940,11950,11950,11940,1260
20230906,091700,312806070,11950,11960,11960,11950,296
20230906,091600,309267890,11960,11960,11960,11950,621
20230906,091500,301843570,11960,11980,11980,11960,2413
20230906,091400,272944810,11980,12000,12000,11980,547
20230906,091300,266387920,12000,11980,12000,11970,2209
20230906,091200,239912050,11960,11980,11980,11960,2066
20230906,091100,215177160,11980,11970,11990,11970,1062
20230906,091000,202462050,11970,11970,11970,11960,1441
20230906,090900,185224440,11990,11980,11990,11960,389
20230906,090800,180561130,11950,11940,11990,11940,1758
20230906,090700,159486750,11940,11970,11970,11940,2850
20230906,090600,125418500,11970,11970,11980,11970,293
20230906,090500,121909690,11980,11980,11980,11970,737
20230906,090400,113082850,11980,11970,12000,11970,1678
20230906,090300,92979360,11980,12000,12000,11970,1532
20230906,090200,74625940,12000,11980,12000,11970,1182
20230906,090100,60451550,12000,11980,12020,11980,1365
20230906,090000,44082890,11950,11960,11980,11950,3667