KissMeData/001800/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183500,573269650,15000,15000,15000,15000,2249
20230907,183400,573269650,15000,15000,15000,15000,0
20230907,183300,573269650,15000,15000,15000,15000,0
20230907,183200,573269650,15000,15000,15000,15000,0
20230907,183100,573269650,15000,15000,15000,15000,0
20230907,183000,573269650,15000,15000,15000,15000,0
20230907,182900,573269650,15000,15000,15000,15000,0
20230907,182800,573269650,15000,15000,15000,15000,0
20230907,182700,573269650,15000,15000,15000,15000,0
20230907,182600,573269650,15000,15000,15000,15000,0
20230907,182500,573269650,15000,15000,15000,15000,0
20230907,182400,573269650,15000,15000,15000,15000,0
20230907,182300,573269650,15000,15000,15000,15000,0
20230907,182200,573269650,15000,15000,15000,15000,0
20230907,182100,573269650,15000,15000,15000,15000,0
20230907,182000,573269650,15000,15000,15000,15000,0
20230907,181900,573269650,15000,15000,15000,15000,0
20230907,181800,573269650,15000,15000,15000,15000,0
20230907,181700,573269650,15000,15000,15000,15000,0
20230907,181600,573269650,15000,15000,15000,15000,0
20230907,181500,573269650,15000,15000,15000,15000,0
20230907,181400,573269650,15000,15000,15000,15000,0
20230907,181300,573269650,15000,15000,15000,15000,0
20230907,181200,573269650,15000,15000,15000,15000,0
20230907,181100,573269650,15000,15000,15000,15000,0
20230907,181000,573269650,15000,15000,15000,15000,0
20230907,180900,573269650,15000,15000,15000,15000,0
20230907,180800,573269650,15000,15000,15000,15000,0
20230907,180700,573269650,15000,15000,15000,15000,0
20230907,180600,573269650,15000,15000,15000,15000,0
20230907,180500,573269650,15000,15000,15000,15000,2249
20230907,180400,573269650,15000,15000,15000,15000,0
20230907,180300,573269650,15000,15000,15000,15000,0
20230907,180200,573269650,15000,15000,15000,15000,0
20230907,180100,573269650,15000,15000,15000,15000,0
20230907,180000,573269650,15000,15000,15000,15000,0
20230907,175900,573269650,15000,15000,15000,15000,0
20230907,175800,573269650,15000,15000,15000,15000,0
20230907,175700,573269650,15000,15000,15000,15000,0
20230907,175600,573269650,15000,15000,15000,15000,0
20230907,175500,573269650,15000,15000,15000,15000,0
20230907,175400,573269650,15000,15000,15000,15000,0
20230907,175300,573269650,15000,15000,15000,15000,0
20230907,175200,573269650,15000,15000,15000,15000,0
20230907,175100,573269650,15000,15000,15000,15000,0
20230907,175000,573269650,15000,15000,15000,15000,0
20230907,174900,573269650,15000,15000,15000,15000,0
20230907,174800,573269650,15000,15000,15000,15000,0
20230907,174700,573269650,15000,15000,15000,15000,0
20230907,174600,573269650,15000,15000,15000,15000,0
20230907,174500,573269650,15000,15000,15000,15000,0
20230907,174400,573269650,15000,15000,15000,15000,0
20230907,174300,573269650,15000,15000,15000,15000,0
20230907,174200,573269650,15000,15000,15000,15000,0
20230907,174100,573269650,15000,15000,15000,15000,0
20230907,174000,573269650,15000,15000,15000,15000,0
20230907,173900,573269650,15000,15000,15000,15000,0
20230907,173800,573269650,15000,15000,15000,15000,0
20230907,173700,573269650,15000,15000,15000,15000,0
20230907,173600,573269650,15000,15000,15000,15000,0
20230907,173500,573269650,15000,15000,15000,15000,2249
20230907,173400,573269650,15000,15000,15000,15000,0
20230907,173300,573269650,15000,15000,15000,15000,0
20230907,173200,573269650,15000,15000,15000,15000,0
20230907,173100,573269650,15000,15000,15000,15000,0
20230907,173000,573269650,15000,15000,15000,15000,0
20230907,172900,573269650,15000,15000,15000,15000,0
20230907,172800,573269650,15000,15000,15000,15000,0
20230907,172700,573269650,15000,15000,15000,15000,0
20230907,172600,573269650,15000,15000,15000,15000,0
20230907,172500,573269650,15000,15000,15000,15000,0
20230907,172400,573269650,15000,15000,15000,15000,0
20230907,172300,573269650,15000,15000,15000,15000,0
20230907,172200,573269650,15000,15000,15000,15000,0
20230907,172100,573269650,15000,15000,15000,15000,0
20230907,172000,573269650,15000,15000,15000,15000,0
20230907,171900,573269650,15000,15000,15000,15000,0
20230907,171800,573269650,15000,15000,15000,15000,0
20230907,171700,573269650,15000,15000,15000,15000,0
20230907,171600,573269650,15000,15000,15000,15000,0
20230907,171500,573269650,15000,15000,15000,15000,0
20230907,171400,573269650,15000,15000,15000,15000,0
20230907,171300,573269650,15000,15000,15000,15000,0
20230907,171200,573269650,15000,15000,15000,15000,0
20230907,171100,573269650,15000,15000,15000,15000,0
20230907,171000,573269650,15000,15000,15000,15000,0
20230907,170900,573269650,15000,15000,15000,15000,0
20230907,170800,573269650,15000,15000,15000,15000,0
20230907,170700,573269650,15000,15000,15000,15000,0
20230907,170600,573269650,15000,15000,15000,15000,0
20230907,170500,573269650,15000,15000,15000,15000,2249
20230907,170400,573269650,15000,15000,15000,15000,0
20230907,170300,573269650,15000,15000,15000,15000,0
20230907,170200,573269650,15000,15000,15000,15000,0
20230907,170100,573269650,15000,15000,15000,15000,0
20230907,170000,573269650,15000,15000,15000,15000,0
20230907,165900,573269650,15000,15000,15000,15000,0
20230907,165800,573269650,15000,15000,15000,15000,0
20230907,165700,573269650,15000,15000,15000,15000,0
20230907,165600,573269650,15000,15000,15000,15000,0
20230907,165500,573269650,15000,15000,15000,15000,0
20230907,165400,573269650,15000,15000,15000,15000,0
20230907,165300,573269650,15000,15000,15000,15000,0
20230907,165200,573269650,15000,15000,15000,15000,0
20230907,165100,573269650,15000,15000,15000,15000,0
20230907,165000,573269650,15000,15000,15000,15000,0
20230907,164900,573269650,15000,15000,15000,15000,0
20230907,164800,573269650,15000,15000,15000,15000,0
20230907,164700,573269650,15000,15000,15000,15000,0
20230907,164600,573269650,15000,15000,15000,15000,0
20230907,164500,573269650,15000,15000,15000,15000,0
20230907,164400,573269650,15000,15000,15000,15000,0
20230907,164300,573269650,15000,15000,15000,15000,0
20230907,164200,573269650,15000,15000,15000,15000,0
20230907,164100,573269650,15000,15000,15000,15000,0
20230907,164000,573269650,15000,15000,15000,15000,0
20230907,163900,573269650,15000,15000,15000,15000,0
20230907,163800,573269650,15000,15000,15000,15000,0
20230907,163700,573269650,15000,15000,15000,15000,0
20230907,163600,573269650,15000,15000,15000,15000,0
20230907,163500,573269650,15000,15000,15000,15000,2249
20230907,163400,573269650,15000,15000,15000,15000,0
20230907,163300,573269650,15000,15000,15000,15000,0
20230907,163200,573269650,15000,15000,15000,15000,0
20230907,163100,573269650,15000,15000,15000,15000,0
20230907,163000,573269650,15000,15000,15000,15000,0
20230907,162900,573269650,15000,15000,15000,15000,0
20230907,162800,573269650,15000,15000,15000,15000,0
20230907,162700,573269650,15000,15000,15000,15000,0
20230907,162600,573269650,15000,15000,15000,15000,0
20230907,162500,573269650,15000,15000,15000,15000,0
20230907,162400,573269650,15000,15000,15000,15000,0
20230907,162300,573269650,15000,15000,15000,15000,0
20230907,162200,573269650,15000,15000,15000,15000,0
20230907,162100,573269650,15000,15000,15000,15000,0
20230907,162000,573269650,15000,15000,15000,15000,0
20230907,161900,573269650,15000,15000,15000,15000,0
20230907,161800,573269650,15000,15000,15000,15000,0
20230907,161700,573269650,15000,15000,15000,15000,0
20230907,161600,573269650,15000,15000,15000,15000,0
20230907,161500,573269650,15000,15000,15000,15000,0
20230907,161400,573269650,15000,15000,15000,15000,0
20230907,161300,573269650,15000,15000,15000,15000,0
20230907,161200,573269650,15000,15000,15000,15000,0
20230907,161100,573269650,15000,15000,15000,15000,0
20230907,161000,573269650,15000,15000,15000,15000,0
20230907,160900,573269650,15000,15000,15000,15000,0
20230907,160800,573269650,15000,15000,15000,15000,0
20230907,160700,573269650,15000,15000,15000,15000,0
20230907,160600,573269650,15000,15000,15000,15000,0
20230907,160500,573269650,15000,15000,15000,15000,2249
20230907,160400,573269650,15000,15000,15000,15000,0
20230907,160300,573269650,15000,15000,15000,15000,0
20230907,160200,573269650,15000,15000,15000,15000,0
20230907,160100,573269650,15000,15000,15000,15000,0
20230907,160000,573269650,15000,15000,15000,15000,0
20230907,155900,573269650,15000,15000,15000,15000,0
20230907,155800,573269650,15000,15000,15000,15000,0
20230907,155700,573269650,15000,15000,15000,15000,0
20230907,155600,573269650,15000,15000,15000,15000,0
20230907,155500,573269650,15000,15000,15000,15000,0
20230907,155400,573269650,15000,15000,15000,15000,0
20230907,155300,573269650,15000,15000,15000,15000,0
20230907,155200,573269650,15000,15000,15000,15000,0
20230907,155100,573269650,15000,15000,15000,15000,0
20230907,155000,573269650,15000,15000,15000,15000,0
20230907,154900,573269650,15000,15000,15000,15000,0
20230907,154800,573269650,15000,15000,15000,15000,0
20230907,154700,573269650,15000,15000,15000,15000,0
20230907,154600,573269650,15000,15000,15000,15000,0
20230907,154500,573269650,15000,15000,15000,15000,0
20230907,154400,573269650,15000,15000,15000,15000,0
20230907,154300,573269650,15000,15000,15000,15000,0
20230907,154200,573269650,15000,15000,15000,15000,0
20230907,154100,573269650,15000,15000,15000,15000,0
20230907,154000,573269650,15000,15000,15000,15000,0
20230907,153900,573269650,15000,15000,15000,15000,0
20230907,153800,573269650,15000,15000,15000,15000,0
20230907,153700,573269650,15000,15000,15000,15000,0
20230907,153600,573269650,15000,15000,15000,15000,0
20230907,153500,573269650,15000,15000,15000,15000,2249
20230907,153400,573269650,15000,15000,15000,15000,0
20230907,153300,573269650,15000,15000,15000,15000,0
20230907,153200,573269650,15000,15000,15000,15000,0
20230907,153100,573269650,15000,15000,15000,15000,0
20230907,153000,573269650,15000,15000,15000,15000,2249
20230907,152900,539534650,14970,14970,14970,14970,0
20230907,152800,539534650,14970,14970,14970,14970,0
20230907,152700,539534650,14970,14970,14970,14970,0
20230907,152600,539534650,14970,14970,14970,14970,0
20230907,152500,539534650,14970,14970,14970,14970,0
20230907,152400,539534650,14970,14970,14970,14970,0
20230907,152300,539534650,14970,14970,14970,14970,0
20230907,152200,539534650,14970,14970,14970,14970,0
20230907,152100,539534650,14970,14970,14970,14970,0
20230907,152000,539534650,14970,14970,14970,14970,0
20230907,151900,539534650,14970,14960,14970,14960,34
20230907,151800,539025740,14950,14950,14950,14950,1
20230907,151700,539010790,14950,14950,14950,14950,61
20230907,151600,538098840,14950,14960,14980,14950,762
20230907,151500,526692360,14960,14960,14970,14960,36
20230907,151400,526153790,14960,14950,14960,14950,114
20230907,151300,524448370,14950,14950,14950,14950,13
20230907,151200,524254020,14960,14960,14960,14960,0
20230907,151100,524254020,14960,14950,14960,14950,65
20230907,151000,523281950,14950,14950,14950,14950,0
20230907,150900,523281950,14950,14950,14950,14950,14
20230907,150800,523072650,14950,14960,14960,14950,85
20230907,150700,521801060,14960,14970,14970,14960,11
20230907,150600,521636400,14970,14970,14970,14970,212
20230907,150500,518462760,14970,14950,14970,14950,1153
20230907,150400,501204000,14950,14960,14960,14950,4
20230907,150300,501144190,14950,14950,14950,14950,4
20230907,150200,501084390,14950,14930,14950,14930,171
20230907,150100,498529780,14930,14930,14930,14930,0
20230907,150000,498529780,14930,14920,14930,14920,4
20230907,145900,498470090,14920,14930,14930,14920,165
20230907,145800,496006790,14930,14930,14930,14930,29
20230907,145700,495573820,14940,14930,14940,14930,99
20230907,145600,494095360,14930,14940,14940,14930,54
20230907,145500,493289070,14930,14930,14940,14930,549
20230907,145400,485092490,14930,14940,14940,14930,197
20230907,145300,482150900,14940,14950,14950,14930,48
20230907,145200,481433500,14950,14930,14950,14930,115
20230907,145100,479714550,14930,14950,14950,14930,395
20230907,145000,473812160,14960,14950,14960,14950,56
20230907,144900,472974590,14950,14950,14950,14950,3
20230907,144800,472929740,14950,14940,14960,14940,433
20230907,144700,466456360,14940,14950,14950,14940,55
20230907,144600,465634290,14940,14940,14940,14940,16
20230907,144500,465395250,14940,14940,14940,14940,6
20230907,144400,465305610,14940,14940,14940,14940,19
20230907,144300,465021750,14940,14940,14950,14940,58
20230907,144200,464154830,14940,14940,14950,14940,21
20230907,144100,463841080,14940,14940,14940,14940,13
20230907,144000,463646860,14940,14940,14940,14940,15
20230907,143900,463422760,14940,14940,14950,14940,58
20230907,143800,462555900,14940,14940,14940,14940,2
20230907,143700,462526020,14940,14950,14950,14940,17
20230907,143600,462272030,14940,14940,14950,14940,59
20230907,143500,461390170,14940,14940,14940,14940,16
20230907,143400,461151130,14940,14950,14950,14940,84
20230907,143300,459895360,14950,14950,14950,14950,19
20230907,143200,459611310,14950,14950,14950,14940,573
20230907,143100,451045130,14940,14940,14940,14940,22
20230907,143000,450716450,14940,14940,14940,14940,5
20230907,142900,450641750,14940,14950,14950,14940,56
20230907,142800,449804700,14940,14950,14950,14940,4
20230907,142700,449744930,14950,14940,14950,14940,20
20230907,142600,449446110,14960,14940,14960,14940,45
20230907,142500,448773030,14940,14950,14950,14940,166
20230907,142400,446291450,14940,14940,14940,14940,13
20230907,142300,446097230,14940,14940,14950,14940,43
20230907,142200,445454430,14940,14940,14950,14940,18
20230907,142100,445185500,14950,14940,14950,14940,55
20230907,142000,444363400,14940,14940,14940,14940,20
20230907,141900,444064600,14940,14940,14940,14940,18
20230907,141800,443795680,14940,14940,14940,14940,29
20230907,141700,443362420,14940,14940,14940,14940,5
20230907,141600,443287720,14940,14940,14940,14940,17
20230907,141500,443033740,14940,14940,14950,14940,6
20230907,141400,442944090,14940,14940,14950,14930,29
20230907,141300,442510830,14940,14940,14940,14940,3
20230907,141200,442466010,14940,14940,14940,14940,18
20230907,141100,442197090,14940,14940,14940,14940,7
20230907,141000,442092510,14950,14940,14950,14940,63
20230907,140900,441150930,14940,14940,14940,14940,4
20230907,140800,441091170,14940,14940,14940,14940,17
20230907,140700,440837190,14940,14940,14950,14940,66
20230907,140600,439850780,14940,14940,14940,14940,5
20230907,140500,439776080,14940,14940,14940,14940,16
20230907,140400,439537040,14940,14940,14940,14940,7
20230907,140300,439432460,14950,14940,14950,14940,63
20230907,140200,438490870,14940,14940,14940,14940,3
20230907,140100,438446050,14940,14940,14940,14940,18
20230907,140000,438177130,14940,14940,14950,14940,46
20230907,135900,437489490,14940,14940,14940,14940,52
20230907,135800,436712610,14950,14940,14950,14940,18
20230907,135700,436443670,14950,14950,14950,14930,40
20230907,135600,435845880,14950,14930,14960,14930,85
20230907,135500,434575140,14930,14930,14940,14930,148
20230907,135400,432365490,14930,14930,14930,14930,11
20230907,135300,432201260,14930,14940,14940,14930,37
20230907,135200,431648650,14940,14930,14940,14930,39
20230907,135100,431066070,14930,14950,14950,14930,46
20230907,135000,430378890,14950,14960,14960,14950,35
20230907,134900,429855490,14960,14960,14970,14960,48
20230907,134800,429137030,14960,14960,14970,14960,496
20230907,134700,421716840,14960,14960,14960,14960,12
20230907,134600,421537320,14960,14960,14960,14960,42
20230907,134500,420909000,14960,14960,14970,14960,65
20230907,134400,419936210,14960,14960,14960,14960,46
20230907,134300,419248050,14960,14960,14960,14960,81
20230907,134200,418036290,14960,14970,14970,14960,54
20230907,134100,417228100,14960,14960,14960,14960,44
20230907,134000,416569860,14960,14960,14960,14960,20
20230907,133900,416270660,14960,14960,14960,14960,31
20230907,133800,415806900,14960,14960,14970,14960,63
20230907,133700,414864030,14960,14960,14960,14960,39
20230907,133600,414280590,14960,14960,14960,14960,18
20230907,133500,414011310,14960,14950,14960,14940,46
20230907,133400,413323420,14950,14960,14970,14940,258
20230907,133300,409463880,14960,14960,14960,14960,34
20230907,133200,408955240,14960,14960,14960,14960,15
20230907,133100,408730840,14960,14970,14970,14960,55
20230907,133000,407907670,14960,14960,14960,14960,107
20230907,132900,406306950,14960,14960,14970,14960,205
20230907,132800,403238250,14960,14960,14960,14960,44
20230907,132700,402580010,14940,14950,14950,14940,70
20230907,132600,401533640,14950,14960,14960,14950,15
20230907,132500,401309380,14950,14950,14960,14950,43
20230907,132400,400666310,14950,14950,14950,14950,0
20230907,132300,400666310,14950,14940,14950,14940,61
20230907,132200,399754580,14940,14940,14940,14940,29
20230907,132100,399321320,14930,14940,14940,14930,16
20230907,132000,399082390,14940,14940,14940,14940,67
20230907,131900,398081410,14930,14940,14940,14930,64
20230907,131800,397125360,14950,14950,14950,14950,11
20230907,131700,396960910,14950,14950,14950,14950,32
20230907,131600,396482510,14940,14930,14940,14930,57
20230907,131500,395631290,14940,14940,14940,14940,14
20230907,131400,395422130,14940,14940,14940,14940,29
20230907,131300,394988870,14940,14940,14940,14940,0
20230907,131200,394988870,14940,14940,14940,14940,26
20230907,131100,394600430,14940,14950,14950,14940,15
20230907,131000,394376320,14940,14940,14940,14940,120
20230907,130900,392583520,14940,14930,14940,14930,57
20230907,130800,391732140,14930,14930,14930,14930,24
20230907,130700,391373820,14930,14930,14930,14930,24
20230907,130600,391015500,14940,14940,14940,14930,45
20230907,130500,390343320,14940,14930,14940,14930,31
20230907,130400,389880420,14920,14930,14940,14920,84
20230907,130300,388626380,14930,14930,14930,14930,1
20230907,130200,388611450,14930,14920,14930,14920,70
20230907,130100,387566600,14930,14920,14930,14920,15
20230907,130000,387342790,14930,14930,14930,14930,13
20230907,125900,387148700,14920,14930,14940,14920,10
20230907,125800,386999400,14930,14930,14930,14930,60
20230907,125700,386103600,14920,14930,14940,14920,64
20230907,125600,385147880,14940,14950,14950,14940,10
20230907,125500,384998470,14940,14950,14950,14940,46
20230907,125400,384310850,14940,14940,14940,14940,56
20230907,125300,383474210,14930,14930,14930,14930,14
20230907,125200,383265190,14960,14960,14960,14960,2
20230907,125100,383235270,14960,14940,14960,14940,69
20230907,125000,382204390,14940,14940,14940,14940,0
20230907,124900,382204390,14940,14940,14940,14940,152
20230907,124800,379933510,14930,14930,14930,14930,14
20230907,124700,379724490,14920,14930,14930,14920,34
20230907,124600,379216950,14930,14920,14930,14920,8
20230907,124500,379097580,14920,14940,14940,14920,16
20230907,124400,378858810,14940,14920,14940,14920,107
20230907,124300,377261330,14930,14930,14930,14930,10
20230907,124200,377112030,14930,14930,14940,14930,30
20230907,124100,376664120,14940,14930,14940,14930,8
20230907,124000,376544620,14930,14930,14940,14930,79
20230907,123900,375364760,14940,14940,14940,14940,32
20230907,123800,374886680,14940,14940,14940,14940,57
20230907,123700,374035100,14940,14950,14950,14940,25
20230907,123600,373661560,14950,14940,14950,14940,46
20230907,123500,372973960,14940,14940,14940,14940,25
20230907,123400,372600460,14940,14940,14950,14940,28
20230907,123300,372182120,14940,14940,14940,14940,23
20230907,123200,371838500,14940,14940,14940,14940,26
20230907,123100,371450060,14940,14940,14940,14940,14
20230907,123000,371240900,14930,14940,14950,14930,120
20230907,122900,369447840,14950,14950,14950,14950,36
20230907,122800,368909640,14940,14940,14940,14940,28
20230907,122700,368491320,14940,14940,14940,14940,27
20230907,122600,368087940,14940,14940,14940,14940,153
20230907,122500,365802120,14920,14930,14930,14920,31
20230907,122400,365339380,14930,14930,14930,14920,55
20230907,122300,364518240,14930,14930,14930,14930,64
20230907,122200,363562720,14930,14930,14930,14930,2
20230907,122100,363532860,14930,14920,14930,14920,28
20230907,122000,363114910,14930,14940,14940,14930,15
20230907,121900,362890950,14930,14930,14930,14930,28
20230907,121800,362472910,14940,14940,14940,14940,1
20230907,121700,362457970,14930,14930,14930,14930,39
20230907,121600,361875700,14930,14930,14930,14930,35
20230907,121500,361353150,14930,14940,14940,14930,49
20230907,121400,360621240,14930,14930,14930,14930,16
20230907,121300,360382360,14930,14930,14940,14930,17
20230907,121200,360128540,14930,14920,14930,14920,138
20230907,121100,358068760,14930,14930,14930,14930,75
20230907,121000,356949010,14920,14920,14920,14920,19
20230907,120900,356665530,14920,14920,14920,14920,13
20230907,120800,356471570,14940,14930,14940,14920,151
20230907,120700,354217210,14920,14920,14920,14920,21
20230907,120600,353903890,14920,14920,14920,14920,30
20230907,120500,353456290,14930,14930,14930,14930,16
20230907,120400,353217410,14930,14920,14930,14920,37
20230907,120300,352665110,14930,14930,14930,14930,8
20230907,120200,352545670,14940,14930,14940,14920,36
20230907,120100,352008290,14930,14930,14930,14920,51
20230907,120000,351246990,14930,14920,14930,14920,47
20230907,115900,350545410,14920,14920,14920,14920,0
20230907,115800,350545410,14920,14920,14930,14920,38
20230907,115700,349978430,14930,14930,14930,14930,38
20230907,115600,349411090,14920,14920,14920,14920,57
20230907,115500,348560650,14920,14920,14920,14920,0
20230907,115400,348560650,14920,14920,14920,14920,29
20230907,115300,348127970,14930,14920,14930,14920,75
20230907,115200,347008350,14930,14930,14930,14930,32
20230907,115100,346530590,14940,14930,14940,14930,200
20230907,115000,343544570,14940,14940,14940,14940,9
20230907,114900,343410110,14940,14930,14940,14930,57
20230907,114800,342558800,14940,14940,14940,14940,2
20230907,114700,342528920,14930,14940,14940,14930,36
20230907,114600,341991220,14940,14930,14940,14930,25
20230907,114500,341617810,14940,14930,14940,14930,45
20230907,114400,340945650,14940,14940,14940,14940,27
20230907,114300,340542270,14940,14940,14940,14940,23
20230907,114200,340198650,14940,14940,14940,14940,21
20230907,114100,339884910,14940,14940,14950,14940,89
20230907,114000,338555240,14940,14930,14940,14930,10
20230907,113900,338405930,14930,14930,14940,14930,50
20230907,113800,337659050,14940,14940,14940,14940,1
20230907,113700,337644110,14930,14940,14940,14930,42
20230907,113600,337016760,14940,14930,14940,14930,39
20230907,113500,336434320,14930,14930,14930,14930,22
20230907,113400,336105860,14920,14920,14920,14920,14
20230907,113300,335896980,14940,14940,14940,14930,36
20230907,113200,335359470,14940,14940,14940,14940,31
20230907,113100,334896330,14940,14950,14950,14940,18
20230907,113000,334627400,14950,14930,14950,14930,65
20230907,112900,333656660,14940,14940,14940,14940,1
20230907,112800,333641720,14930,14930,14940,14930,78
20230907,112700,332476800,14930,14930,14930,14930,8
20230907,112600,332357360,14930,14940,14940,14930,24
20230907,112500,331999030,14940,14930,14940,14930,2
20230907,112400,331969160,14930,14940,14940,14930,62
20230907,112300,331043110,14940,14940,14940,14940,1
20230907,112200,331028170,14940,14930,14940,14930,73
20230907,112100,329937780,14930,14940,14940,14930,70
20230907,112000,328892310,14930,14940,14940,14930,9
20230907,111900,328757930,14940,14930,14940,14930,36
20230907,111800,328220440,14940,14940,14940,14940,1
20230907,111700,328205500,14930,14920,14930,14920,44
20230907,111600,327548660,14940,14940,14940,14940,1
20230907,111500,327533720,14930,14930,14940,14920,57
20230907,111400,326682500,14930,14940,14940,14930,25
20230907,111300,326309240,14930,14930,14930,14930,80
20230907,111200,325114840,14930,14930,14930,14930,7
20230907,111100,325010330,14930,14930,14930,14930,1
20230907,111000,324995400,14930,14930,14930,14930,74
20230907,110900,323890580,14930,14930,14930,14930,1
20230907,110800,323875650,14920,14930,14930,14920,14
20230907,110700,323666760,14940,14920,14940,14920,207
20230907,110600,320577780,14910,14910,14920,14910,74
20230907,110500,319474040,14910,14920,14920,14910,25
20230907,110400,319101280,14920,14930,14930,14920,33
20230907,110300,318608910,14930,14930,14930,14930,7
20230907,110200,318504400,14930,14940,14940,14930,45
20230907,110100,317832520,14940,14930,14950,14930,105
20230907,110000,316263820,14920,14920,14920,14920,0
20230907,105900,316263820,14920,14920,14920,14920,28
20230907,105800,315846060,14910,14910,14920,14910,21
20230907,105700,315532940,14920,14920,14920,14920,17
20230907,105600,315279300,14920,14910,14920,14910,151
20230907,105500,313027250,14910,14910,14920,14910,51
20230907,105400,312266470,14910,14910,14910,14910,21
20230907,105300,311953360,14910,14910,14910,14910,0
20230907,105200,311953360,14910,14910,14920,14910,64
20230907,105100,310998730,14910,14910,14910,14910,25
20230907,105000,310625980,14910,14900,14910,14900,65
20230907,104900,309656850,14900,14900,14900,14900,27
20230907,104800,309254550,14900,14900,14900,14900,14
20230907,104700,309045950,14900,14900,14910,14900,12
20230907,104600,308867140,14900,14900,14900,14900,2
20230907,104500,308837340,14900,14900,14900,14900,86
20230907,104400,307555940,14900,14890,14900,14890,53
20230907,104300,306766380,14890,14900,14900,14890,74
20230907,104200,305664010,14900,14900,14900,14900,10
20230907,104100,305515010,14900,14910,14910,14900,86
20230907,104000,304233250,14900,14900,14900,14900,89
20230907,103900,302907150,14910,14900,14910,14900,32
20230907,103800,302430220,14900,14910,14910,14900,22
20230907,103700,302102220,14900,14880,14900,14880,112
20230907,103600,300434060,14880,14890,14890,14880,6
20230907,103500,300344750,14890,14870,14890,14870,496
20230907,103400,292964190,14880,14880,14880,14870,131
20230907,103300,291015830,14870,14880,14880,14870,56
20230907,103200,290182690,14880,14870,14880,14870,276
20230907,103100,286075930,14870,14880,14880,14870,29
20230907,103000,285644610,14890,14870,14890,14870,272
20230907,102900,281595430,14870,14870,14870,14870,27
20230907,102800,281193940,14870,14880,14880,14870,204
20230907,102700,278160450,14870,14880,14880,14870,171
20230907,102600,275617370,14880,14890,14890,14880,846
20230907,102500,263025280,14890,14900,14900,14890,13
20230907,102400,262831700,14900,14900,14900,14900,86
20230907,102300,261550300,14900,14900,14910,14900,40
20230907,102200,260953920,14900,14910,14910,14900,27
20230907,102100,260551590,14900,14900,14900,14890,34
20230907,102000,260045000,14900,14910,14910,14890,5091
20230907,101900,184187440,14920,14910,14920,14910,82
20230907,101800,182964150,14910,14910,14910,14910,64
20230907,101700,182009910,14910,14920,14930,14910,718
20230907,101600,171300210,14920,14920,14920,14920,3
20230907,101500,171255450,14920,14920,14920,14910,324
20230907,101400,166421640,14910,14910,14910,14910,17
20230907,101300,166168170,14910,14910,14910,14910,18
20230907,101200,165899790,14920,14920,14930,14920,41
20230907,101100,165287720,14920,14920,14920,14920,1
20230907,101000,165272800,14960,14910,14960,14900,2126
20230907,100900,133571230,14910,14910,14910,14910,1
20230907,100800,133556320,14920,14910,14920,14910,83
20230907,100700,132318100,14910,14920,14920,14910,24
20230907,100600,131960160,14910,14920,14920,14910,103
20230907,100500,130424060,14920,14930,14930,14920,39
20230907,100400,129841820,14920,14920,14920,14920,8
20230907,100300,129722460,14920,14920,14920,14920,43
20230907,100200,129080900,14920,14920,14920,14910,49
20230907,100100,128350180,14920,14910,14920,14910,63
20230907,100000,127410460,14920,14920,14920,14920,4
20230907,095900,127350780,14920,14920,14920,14920,20
20230907,095800,127052380,14920,14920,14920,14920,2
20230907,095700,127022540,14920,14920,14920,14910,31
20230907,095600,126560130,14920,14910,14920,14910,124
20230907,095500,124710180,14910,14920,14920,14910,7
20230907,095400,124605750,14920,14910,14920,14910,188
20230907,095300,121801050,14910,14920,14920,14910,6
20230907,095200,121711570,14910,14910,14910,14910,13
20230907,095100,121517740,14920,14920,14920,14920,3
20230907,095000,121472980,14920,14920,14920,14920,158
20230907,094900,119115620,14910,14910,14910,14910,67
20230907,094800,118116650,14910,14920,14920,14910,589
20230907,094700,109334390,14920,14910,14920,14910,28
20230907,094600,108916640,14920,14920,14920,14920,954
20230907,094500,94682960,14920,14920,14920,14920,32
20230907,094400,94205520,14930,14930,14930,14930,104
20230907,094300,92652800,14920,14940,14940,14920,57
20230907,094200,91801460,14930,14930,14930,14930,613
20230907,094100,82649370,14920,14930,14930,14920,148
20230907,094000,80441150,14930,14920,14930,14920,39
20230907,093900,79859150,14930,14930,14930,14930,63
20230907,093800,78918560,14930,14950,14950,14930,277
20230907,093700,74777520,14960,14950,14960,14950,5
20230907,093600,74702760,14950,14960,14960,14950,40
20230907,093500,74104430,14960,14990,14990,14960,864
20230907,093400,61160200,14990,14990,14990,14990,33
20230907,093300,60665530,15000,15000,15000,14990,127
20230907,093200,58761770,14990,14990,15000,14990,87
20230907,093100,57457230,15000,14990,15000,14990,32
20230907,093000,56977530,14990,15000,15000,14990,18
20230907,092900,56707660,14990,14990,14990,14990,77
20230907,092800,55553430,14990,14990,14990,14990,15
20230907,092700,55328580,14990,14990,14990,14990,13
20230907,092600,55133710,14990,14990,14990,14990,3
20230907,092500,55088740,14990,14990,14990,14990,6
20230907,092400,54998800,14990,14990,14990,14990,4
20230907,092300,54938840,14990,14990,14990,14990,0
20230907,092200,54938840,14990,14990,14990,14990,23
20230907,092100,54594070,15000,15000,15000,15000,0
20230907,092000,54594070,15000,15000,15000,15000,2
20230907,091900,54564070,15010,15000,15020,15000,1086
20230907,091800,38263330,14990,15000,15000,14990,128
20230907,091700,36343360,15000,15000,15000,15000,0
20230907,091600,36343360,15000,15010,15010,15000,45
20230907,091500,35668280,15020,14990,15020,14990,151
20230907,091400,33403410,14990,14990,14990,14990,5
20230907,091300,33328460,14990,15010,15010,14990,53
20230907,091200,32533010,15010,14990,15020,14990,42
20230907,091100,31902580,15010,15000,15010,14990,50
20230907,091000,31152810,15000,15000,15000,14990,11
20230907,090900,30987830,15000,14980,15020,14980,173
20230907,090800,28395330,14960,14980,14980,14960,4
20230907,090700,28335470,14980,14960,14980,14960,6
20230907,090600,28245670,14930,14930,14930,14930,3
20230907,090500,28200880,14950,14930,14950,14930,315
20230907,090400,23493950,14930,14960,14960,14930,260
20230907,090300,19608880,14960,14930,14960,14930,577
20230907,090200,10986420,14930,14920,14930,14920,249
20230907,090100,7268880,14930,14950,14950,14930,86
20230907,090000,5983620,14990,14920,14990,14920,392