KissMeData/034220/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,190800,11011816430,13920,13920,13920,13920,52294
20230905,190700,11011816430,13920,13920,13920,13920,0
20230905,190600,11011816430,13920,13920,13920,13920,0
20230905,190500,11011816430,13920,13920,13920,13920,0
20230905,190400,11011816430,13920,13920,13920,13920,0
20230905,190300,11011816430,13920,13920,13920,13920,0
20230905,190200,11011816430,13920,13920,13920,13920,0
20230905,190100,11011816430,13920,13920,13920,13920,0
20230905,190000,11011816430,13920,13920,13920,13920,0
20230905,185900,11011816430,13920,13920,13920,13920,0
20230905,185800,11011816430,13920,13920,13920,13920,0
20230905,185700,11011816430,13920,13920,13920,13920,0
20230905,185600,11011816430,13920,13920,13920,13920,0
20230905,185500,11011816430,13920,13920,13920,13920,0
20230905,185400,11011816430,13920,13920,13920,13920,0
20230905,185300,11011816430,13920,13920,13920,13920,0
20230905,185200,11011816430,13920,13920,13920,13920,0
20230905,185100,11011816430,13920,13920,13920,13920,0
20230905,185000,11011816430,13920,13920,13920,13920,0
20230905,184900,11011816430,13920,13920,13920,13920,0
20230905,184800,11011816430,13920,13920,13920,13920,0
20230905,184700,11011816430,13920,13920,13920,13920,0
20230905,184600,11011816430,13920,13920,13920,13920,0
20230905,184500,11011816430,13920,13920,13920,13920,0
20230905,184400,11011816430,13920,13920,13920,13920,0
20230905,184300,11011816430,13920,13920,13920,13920,0
20230905,184200,11011816430,13920,13920,13920,13920,0
20230905,184100,11011816430,13920,13920,13920,13920,0
20230905,184000,11011816430,13920,13920,13920,13920,0
20230905,183900,11011816430,13920,13920,13920,13920,0
20230905,183800,11011816430,13920,13920,13920,13920,52294
20230905,183700,11011816430,13920,13920,13920,13920,0
20230905,183600,11011816430,13920,13920,13920,13920,0
20230905,183500,11011816430,13920,13920,13920,13920,0
20230905,183400,11011816430,13920,13920,13920,13920,0
20230905,183300,11011816430,13920,13920,13920,13920,0
20230905,183200,11011816430,13920,13920,13920,13920,0
20230905,183100,11011816430,13920,13920,13920,13920,0
20230905,183000,11011816430,13920,13920,13920,13920,0
20230905,182900,11011816430,13920,13920,13920,13920,0
20230905,182800,11011816430,13920,13920,13920,13920,0
20230905,182700,11011816430,13920,13920,13920,13920,0
20230905,182600,11011816430,13920,13920,13920,13920,0
20230905,182500,11011816430,13920,13920,13920,13920,0
20230905,182400,11011816430,13920,13920,13920,13920,0
20230905,182300,11011816430,13920,13920,13920,13920,0
20230905,182200,11011816430,13920,13920,13920,13920,0
20230905,182100,11011816430,13920,13920,13920,13920,0
20230905,182000,11011816430,13920,13920,13920,13920,0
20230905,181900,11011816430,13920,13920,13920,13920,0
20230905,181800,11011816430,13920,13920,13920,13920,0
20230905,181700,11011816430,13920,13920,13920,13920,0
20230905,181600,11011816430,13920,13920,13920,13920,0
20230905,181500,11011816430,13920,13920,13920,13920,0
20230905,181400,11011816430,13920,13920,13920,13920,0
20230905,181300,11011816430,13920,13920,13920,13920,0
20230905,181200,11011816430,13920,13920,13920,13920,0
20230905,181100,11011816430,13920,13920,13920,13920,0
20230905,181000,11011816430,13920,13920,13920,13920,0
20230905,180900,11011816430,13920,13920,13920,13920,0
20230905,180800,11011816430,13920,13920,13920,13920,52294
20230905,180700,11011816430,13920,13920,13920,13920,0
20230905,180600,11011816430,13920,13920,13920,13920,0
20230905,180500,11011816430,13920,13920,13920,13920,0
20230905,180400,11011816430,13920,13920,13920,13920,0
20230905,180300,11011816430,13920,13920,13920,13920,0
20230905,180200,11011816430,13920,13920,13920,13920,0
20230905,180100,11011816430,13920,13920,13920,13920,0
20230905,180000,11011816430,13920,13920,13920,13920,0
20230905,175900,11011816430,13920,13920,13920,13920,0
20230905,175800,11011816430,13920,13920,13920,13920,0
20230905,175700,11011816430,13920,13920,13920,13920,0
20230905,175600,11011816430,13920,13920,13920,13920,0
20230905,175500,11011816430,13920,13920,13920,13920,0
20230905,175400,11011816430,13920,13920,13920,13920,0
20230905,175300,11011816430,13920,13920,13920,13920,0
20230905,175200,11011816430,13920,13920,13920,13920,0
20230905,175100,11011816430,13920,13920,13920,13920,0
20230905,175000,11011816430,13920,13920,13920,13920,0
20230905,174900,11011816430,13920,13920,13920,13920,0
20230905,174800,11011816430,13920,13920,13920,13920,0
20230905,174700,11011816430,13920,13920,13920,13920,0
20230905,174600,11011816430,13920,13920,13920,13920,0
20230905,174500,11011816430,13920,13920,13920,13920,0
20230905,174400,11011816430,13920,13920,13920,13920,0
20230905,174300,11011816430,13920,13920,13920,13920,0
20230905,174200,11011816430,13920,13920,13920,13920,0
20230905,174100,11011816430,13920,13920,13920,13920,0
20230905,174000,11011816430,13920,13920,13920,13920,0
20230905,173900,11011816430,13920,13920,13920,13920,0
20230905,173800,11011816430,13920,13920,13920,13920,52294
20230905,173700,11011816430,13920,13920,13920,13920,0
20230905,173600,11011816430,13920,13920,13920,13920,0
20230905,173500,11011816430,13920,13920,13920,13920,0
20230905,173400,11011816430,13920,13920,13920,13920,0
20230905,173300,11011816430,13920,13920,13920,13920,0
20230905,173200,11011816430,13920,13920,13920,13920,0
20230905,173100,11011816430,13920,13920,13920,13920,0
20230905,173000,11011816430,13920,13920,13920,13920,0
20230905,172900,11011816430,13920,13920,13920,13920,0
20230905,172800,11011816430,13920,13920,13920,13920,0
20230905,172700,11011816430,13920,13920,13920,13920,0
20230905,172600,11011816430,13920,13920,13920,13920,0
20230905,172500,11011816430,13920,13920,13920,13920,0
20230905,172400,11011816430,13920,13920,13920,13920,0
20230905,172300,11011816430,13920,13920,13920,13920,0
20230905,172200,11011816430,13920,13920,13920,13920,0
20230905,172100,11011816430,13920,13920,13920,13920,0
20230905,172000,11011816430,13920,13920,13920,13920,0
20230905,171900,11011816430,13920,13920,13920,13920,0
20230905,171800,11011816430,13920,13920,13920,13920,0
20230905,171700,11011816430,13920,13920,13920,13920,0
20230905,171600,11011816430,13920,13920,13920,13920,0
20230905,171500,11011816430,13920,13920,13920,13920,0
20230905,171400,11011816430,13920,13920,13920,13920,0
20230905,171300,11011816430,13920,13920,13920,13920,0
20230905,171200,11011816430,13920,13920,13920,13920,0
20230905,171100,11011816430,13920,13920,13920,13920,0
20230905,171000,11011816430,13920,13920,13920,13920,0
20230905,170900,11011816430,13920,13920,13920,13920,0
20230905,170800,11011816430,13920,13920,13920,13920,52294
20230905,170700,11011816430,13920,13920,13920,13920,0
20230905,170600,11011816430,13920,13920,13920,13920,0
20230905,170500,11011816430,13920,13920,13920,13920,0
20230905,170400,11011816430,13920,13920,13920,13920,0
20230905,170300,11011816430,13920,13920,13920,13920,0
20230905,170200,11011816430,13920,13920,13920,13920,0
20230905,170100,11011816430,13920,13920,13920,13920,0
20230905,170000,11011816430,13920,13920,13920,13920,0
20230905,165900,11011816430,13920,13920,13920,13920,0
20230905,165800,11011816430,13920,13920,13920,13920,0
20230905,165700,11011816430,13920,13920,13920,13920,0
20230905,165600,11011816430,13920,13920,13920,13920,0
20230905,165500,11011816430,13920,13920,13920,13920,0
20230905,165400,11011816430,13920,13920,13920,13920,0
20230905,165300,11011816430,13920,13920,13920,13920,0
20230905,165200,11011816430,13920,13920,13920,13920,0
20230905,165100,11011816430,13920,13920,13920,13920,0
20230905,165000,11011816430,13920,13920,13920,13920,0
20230905,164900,11011816430,13920,13920,13920,13920,0
20230905,164800,11011816430,13920,13920,13920,13920,0
20230905,164700,11011816430,13920,13920,13920,13920,0
20230905,164600,11011816430,13920,13920,13920,13920,0
20230905,164500,11011816430,13920,13920,13920,13920,0
20230905,164400,11011816430,13920,13920,13920,13920,0
20230905,164300,11011816430,13920,13920,13920,13920,0
20230905,164200,11011816430,13920,13920,13920,13920,0
20230905,164100,11011816430,13920,13920,13920,13920,0
20230905,164000,11011816430,13920,13920,13920,13920,0
20230905,163900,11011816430,13920,13920,13920,13920,0
20230905,163800,11011816430,13920,13920,13920,13920,52294
20230905,163700,11011816430,13920,13920,13920,13920,0
20230905,163600,11011816430,13920,13920,13920,13920,0
20230905,163500,11011816430,13920,13920,13920,13920,0
20230905,163400,11011816430,13920,13920,13920,13920,0
20230905,163300,11011816430,13920,13920,13920,13920,0
20230905,163200,11011816430,13920,13920,13920,13920,0
20230905,163100,11011816430,13920,13920,13920,13920,0
20230905,163000,11011816430,13920,13920,13920,13920,0
20230905,162900,11011816430,13920,13920,13920,13920,0
20230905,162800,11011816430,13920,13920,13920,13920,0
20230905,162700,11011816430,13920,13920,13920,13920,0
20230905,162600,11011816430,13920,13920,13920,13920,0
20230905,162500,11011816430,13920,13920,13920,13920,0
20230905,162400,11011816430,13920,13920,13920,13920,0
20230905,162300,11011816430,13920,13920,13920,13920,0
20230905,162200,11011816430,13920,13920,13920,13920,0
20230905,162100,11011816430,13920,13920,13920,13920,0
20230905,162000,11011816430,13920,13920,13920,13920,0
20230905,161900,11011816430,13920,13920,13920,13920,0
20230905,161800,11011816430,13920,13920,13920,13920,0
20230905,161700,11011816430,13920,13920,13920,13920,0
20230905,161600,11011816430,13920,13920,13920,13920,0
20230905,161500,11011816430,13920,13920,13920,13920,0
20230905,161400,11011816430,13920,13920,13920,13920,0
20230905,161300,11011816430,13920,13920,13920,13920,0
20230905,161200,11011816430,13920,13920,13920,13920,0
20230905,161100,11011816430,13920,13920,13920,13920,0
20230905,161000,11011816430,13920,13920,13920,13920,0
20230905,160900,11011816430,13920,13920,13920,13920,0
20230905,160800,11011816430,13920,13920,13920,13920,52294
20230905,160700,11011816430,13920,13920,13920,13920,0
20230905,160600,11011816430,13920,13920,13920,13920,0
20230905,160500,11011816430,13920,13920,13920,13920,0
20230905,160400,11011816430,13920,13920,13920,13920,0
20230905,160300,11011816430,13920,13920,13920,13920,0
20230905,160200,11011816430,13920,13920,13920,13920,0
20230905,160100,11011816430,13920,13920,13920,13920,0
20230905,160000,11011816430,13920,13920,13920,13920,0
20230905,155900,11011816430,13920,13920,13920,13920,0
20230905,155800,11011816430,13920,13920,13920,13920,0
20230905,155700,11011816430,13920,13920,13920,13920,0
20230905,155600,11011816430,13920,13920,13920,13920,0
20230905,155500,11011816430,13920,13920,13920,13920,0
20230905,155400,11011816430,13920,13920,13920,13920,0
20230905,155300,11011816430,13920,13920,13920,13920,0
20230905,155200,11011816430,13920,13920,13920,13920,0
20230905,155100,11011816430,13920,13920,13920,13920,0
20230905,155000,11011816430,13920,13920,13920,13920,0
20230905,154900,11011816430,13920,13920,13920,13920,0
20230905,154800,11011816430,13920,13920,13920,13920,0
20230905,154700,11011816430,13920,13920,13920,13920,0
20230905,154600,11011816430,13920,13920,13920,13920,0
20230905,154500,11011816430,13920,13920,13920,13920,0
20230905,154400,11011816430,13920,13920,13920,13920,0
20230905,154300,11011816430,13920,13920,13920,13920,0
20230905,154200,11011816430,13920,13920,13920,13920,0
20230905,154100,11011816430,13920,13920,13920,13920,0
20230905,154000,11011816430,13920,13920,13920,13920,0
20230905,153900,11011816430,13920,13920,13920,13920,0
20230905,153800,11011816430,13920,13920,13920,13920,52294
20230905,153700,11011816430,13920,13920,13920,13920,0
20230905,153600,11011816430,13920,13920,13920,13920,0
20230905,153500,11011816430,13920,13920,13920,13920,0
20230905,153400,11011816430,13920,13920,13920,13920,0
20230905,153300,11011816430,13920,13920,13920,13920,0
20230905,153200,11011816430,13920,13920,13920,13920,0
20230905,153100,11011816430,13920,13920,13920,13920,0
20230905,153000,11011816430,13920,13920,13920,13920,52294
20230905,152900,10283883950,13940,13940,13940,13940,0
20230905,152800,10283883950,13940,13940,13940,13940,0
20230905,152700,10283883950,13940,13940,13940,13940,0
20230905,152600,10283883950,13940,13940,13940,13940,0
20230905,152500,10283883950,13940,13940,13940,13940,0
20230905,152400,10283883950,13940,13940,13940,13940,0
20230905,152300,10283883950,13940,13940,13940,13940,0
20230905,152200,10283883950,13940,13940,13940,13940,0
20230905,152100,10283883950,13940,13940,13940,13940,0
20230905,152000,10283883950,13940,13940,13940,13940,0
20230905,151900,10283883950,13940,13930,13940,13930,1662
20230905,151800,10260723660,13930,13930,13940,13930,1112
20230905,151700,10245232510,13940,13930,13940,13930,1588
20230905,151600,10223100370,13940,13930,13940,13930,1207
20230905,151500,10206282930,13930,13940,13940,13930,4433
20230905,151400,10144530130,13940,13930,13940,13930,917
20230905,151300,10131755130,13940,13930,13940,13930,424
20230905,151200,10125845340,13940,13940,13940,13930,2029
20230905,151100,10097562370,13940,13930,13940,13930,1152
20230905,151000,10081514500,13930,13930,13940,13930,3527
20230905,150900,10032354270,13930,13930,13940,13930,313
20230905,150800,10027991960,13930,13930,13940,13930,179
20230905,150700,10025497830,13930,13930,13940,13930,301
20230905,150600,10021303950,13930,13930,13940,13930,345
20230905,150500,10016495690,13930,13940,13940,13930,793
20230905,150400,10005448620,13930,13930,13940,13930,260
20230905,150300,10001825980,13930,13930,13940,13930,1432
20230905,150200,9981876840,13930,13930,13940,13930,169
20230905,150100,9979522090,13930,13930,13940,13930,673
20230905,150000,9970146990,13930,13940,13940,13930,1700
20230905,145900,9946450240,13930,13930,13940,13930,8712
20230905,145800,9825061730,13930,13930,13940,13930,718
20230905,145700,9815058500,13940,13930,13940,13930,791
20230905,145600,9804038030,13930,13930,13940,13930,1517
20230905,145500,9782905540,13930,13930,13940,13930,150
20230905,145400,9780815560,13930,13930,13940,13930,264
20230905,145300,9777136460,13930,13930,13940,13930,683
20230905,145200,9767621470,13930,13940,13940,13930,526
20230905,145100,9760293760,13930,13930,13940,13930,1437
20230905,145000,9740274920,13930,13930,13940,13930,462
20230905,144900,9733836770,13930,13940,13940,13930,2841
20230905,144800,9694260190,13930,13930,13940,13930,508
20230905,144700,9687182370,13930,13930,13940,13930,2042
20230905,144600,9658737120,13940,13930,13940,13930,653
20230905,144500,9649640490,13930,13940,13940,13920,7890
20230905,144400,9539756340,13930,13930,13940,13930,1543
20230905,144300,9518261240,13930,13930,13940,13930,79
20230905,144200,9517160690,13940,13930,13940,13930,2134
20230905,144100,9487425700,13930,13950,13950,13930,2993
20230905,144000,9445703210,13940,13950,13950,13940,1092
20230905,143900,9430480410,13940,13930,13950,13930,5317
20230905,143800,9356372230,13930,13930,13940,13930,823
20230905,143700,9344900660,13930,13930,13940,13930,720
20230905,143600,9334864550,13930,13930,13940,13930,267
20230905,143500,9331143590,13940,13930,13940,13930,496
20230905,143400,9324232910,13940,13930,13940,13930,782
20230905,143300,9313339370,13940,13930,13940,13930,1280
20230905,143200,9295506890,13930,13930,13940,13930,150
20230905,143100,9293417170,13930,13930,13940,13930,705
20230905,143000,9283596270,13930,13940,13940,13930,545
20230905,142900,9276000600,13930,13940,13940,13930,2411
20230905,142800,9242414790,13930,13930,13940,13930,2492
20230905,142700,9207701130,13930,13930,13940,13930,1113
20230905,142600,9192194930,13930,13930,13940,13930,4586
20230905,142500,9128311330,13930,13930,13940,13930,315
20230905,142400,9123923140,13930,13940,13940,13930,335
20230905,142300,9119253910,13930,13940,13940,13930,841
20230905,142200,9107536880,13930,13930,13940,13930,180
20230905,142100,9105029030,13940,13930,13940,13930,401
20230905,142000,9099440770,13940,13930,13940,13930,908
20230905,141900,9086791780,13940,13940,13940,13930,168
20230905,141800,9084450790,13930,13930,13940,13930,311
20230905,141700,9080116810,13930,13940,13940,13930,123
20230905,141600,9078403220,13930,13940,13940,13930,1114
20230905,141500,9062884560,13940,13930,13940,13910,5320
20230905,141400,8988775650,13930,13930,13940,13920,4374
20230905,141300,8927848630,13930,13930,13940,13920,9139
20230905,141200,8800579610,13930,13940,13940,13930,383
20230905,141100,8795242740,13930,13940,13940,13930,145
20230905,141000,8793222070,13940,13940,13940,13930,256
20230905,140900,8789654460,13930,13940,13940,13930,227
20230905,140800,8786490700,13930,13930,13940,13930,391
20230905,140700,8781041800,13940,13940,13940,13930,296
20230905,140600,8776916190,13930,13930,13940,13930,399
20230905,140500,8771356370,13940,13930,13940,13930,1280
20230905,140400,8753525720,13930,13940,13940,13930,606
20230905,140300,8745083490,13930,13940,13940,13930,735
20230905,140200,8734838140,13930,13940,13940,13930,233
20230905,140100,8731591290,13930,13940,13940,13930,3511
20230905,140000,8682678780,13940,13930,13940,13930,359
20230905,135900,8677675450,13930,13930,13940,13930,378
20230905,135800,8672406880,13930,13940,13940,13930,1134
20230905,135700,8656600010,13930,13940,13940,13930,421
20230905,135600,8650732420,13930,13930,13940,13930,637
20230905,135500,8641858770,13940,13930,13940,13930,5589
20230905,135400,8564003610,13940,13930,13940,13930,786
20230905,135300,8553047450,13930,13950,13950,13930,3375
20230905,135200,8505999930,13940,13960,13970,13940,8527
20230905,135100,8387001230,13970,13970,13970,13960,345
20230905,135000,8382182650,13960,13970,13970,13960,293
20230905,134900,8378091460,13960,13970,13970,13960,221
20230905,134800,8375005660,13960,13960,13970,13960,535
20230905,134700,8367533650,13960,13960,13970,13950,979
20230905,134600,8353865380,13960,13950,13960,13950,369
20230905,134500,8348715360,13950,13960,13960,13950,2956
20230905,134400,8307451680,13950,13960,13960,13950,193
20230905,134300,8304758180,13950,13950,13960,13950,669
20230905,134200,8295424020,13950,13950,13960,13950,318
20230905,134100,8290986500,13960,13960,13960,13950,371
20230905,134000,8285810130,13950,13950,13960,13950,300
20230905,133900,8281623650,13950,13950,13960,13950,833
20230905,133800,8270000310,13950,13950,13960,13950,608
20230905,133700,8261514680,13950,13950,13960,13950,256
20230905,133600,8257941540,13960,13950,13960,13950,1366
20230905,133500,8238884320,13950,13950,13960,13940,1732
20230905,133400,8214722680,13950,13950,13950,13940,554
20230905,133300,8206999080,13950,13950,13950,13940,191
20230905,133200,8204334640,13940,13940,13950,13940,346
20230905,133100,8199511260,13940,13940,13950,13940,1633
20230905,133000,8176746670,13940,13950,13950,13940,393
20230905,132900,8171266650,13950,13950,13950,13940,625
20230905,132800,8162552550,13950,13950,13950,13940,758
20230905,132700,8151983970,13950,13940,13950,13940,259
20230905,132600,8148371070,13940,13950,13950,13940,392
20230905,132500,8142905090,13950,13950,13950,13950,44
20230905,132400,8142291290,13950,13950,13960,13950,2799
20230905,132300,8103243470,13950,13940,13950,13940,150
20230905,132200,8101151410,13950,13950,13950,13950,205
20230905,132100,8098291660,13950,13950,13960,13950,1075
20230905,132000,8083293530,13960,13960,13960,13950,775
20230905,131900,8072481780,13960,13960,13960,13950,496
20230905,131800,8065559130,13960,13960,13960,13950,320
20230905,131700,8061093130,13960,13960,13960,13950,91
20230905,131600,8059823190,13960,13950,13960,13950,369
20230905,131500,8054675300,13950,13950,13950,13940,679
20230905,131400,8045203920,13950,13960,13960,13950,839
20230905,131300,8033498880,13950,13940,13950,13940,521
20230905,131200,8026231370,13950,13930,13960,13930,2019
20230905,131100,7998076360,13930,13940,13940,13930,317
20230905,131000,7993658590,13940,13930,13940,13930,324
20230905,130900,7989142450,13940,13940,13940,13930,658
20230905,130800,7979972260,13940,13940,13950,13940,2609
20230905,130700,7943588310,13950,13940,13950,13940,53
20230905,130600,7942849020,13940,13930,13950,13930,309
20230905,130500,7938540970,13940,13940,13950,13940,1115
20230905,130400,7922997810,13940,13940,13940,13930,459
20230905,130300,7916599780,13940,13950,13950,13940,1164
20230905,130200,7900372180,13950,13940,13950,13940,215
20230905,130100,7897373420,13950,13940,13950,13940,811
20230905,130000,7886067740,13940,13950,13950,13940,575
20230905,125900,7878050710,13950,13950,13950,13940,1255
20230905,125800,7860553610,13950,13950,13950,13940,412
20230905,125700,7854806630,13950,13950,13950,13950,420
20230905,125600,7848947630,13940,13950,13950,13940,691
20230905,125500,7839313910,13940,13950,13950,13940,1088
20230905,125400,7824146520,13940,13950,13950,13940,265
20230905,125300,7820450190,13950,13940,13950,13940,426
20230905,125200,7814508060,13950,13950,13950,13940,1161
20230905,125100,7798317410,13950,13960,13960,13950,1294
20230905,125000,7780265290,13960,13960,13960,13950,112
20230905,124900,7778702190,13960,13950,13960,13950,338
20230905,124800,7773986330,13960,13960,13960,13950,721
20230905,124700,7763925370,13960,13960,13960,13950,605
20230905,124600,7755484990,13960,13960,13960,13950,285
20230905,124500,7751506490,13960,13960,13960,13950,393
20230905,124400,7746020730,13960,13970,13970,13960,1786
20230905,124300,7721087810,13970,13960,13970,13960,427
20230905,124200,7715124910,13970,13980,13980,13960,411
20230905,124100,7709385130,13970,13980,13980,13970,1508
20230905,124000,7688317710,13970,13990,13990,13970,1279
20230905,123900,7670439300,13980,13990,13990,13980,621
20230905,123800,7661755520,13990,13980,13990,13980,854
20230905,123700,7649815830,13970,13990,13990,13970,434
20230905,123600,7643749330,13990,13990,14000,13980,2133
20230905,123500,7613911310,13990,13990,13990,13980,2873
20230905,123400,7573740040,14000,13990,14000,13990,146
20230905,123300,7571697200,14000,13990,14000,13990,436
20230905,123200,7565595700,13990,13990,13990,13980,2407
20230905,123100,7531922190,13990,13990,13990,13990,330
20230905,123000,7527305490,13990,13990,13990,13980,1269
20230905,122900,7509552630,14000,14000,14000,13990,970
20230905,122800,7495977640,14000,13990,14000,13990,862
20230905,122700,7483917070,13990,14000,14000,13990,266
20230905,122600,7480194110,14000,13980,14000,13980,1121
20230905,122500,7464511750,14000,13990,14000,13990,488
20230905,122400,7457684550,13990,14000,14000,13990,1316
20230905,122300,7439261740,14000,14000,14000,13990,1089
20230905,122200,7424026220,13990,14000,14000,13990,139
20230905,122100,7422081030,14000,13990,14000,13990,356
20230905,122000,7417098360,14000,14000,14000,13990,1064
20230905,121900,7402211710,13990,14000,14000,13990,386
20230905,121800,7396810850,14000,14000,14000,13990,196
20230905,121700,7394067130,13990,14000,14000,13990,486
20230905,121600,7387267720,14000,14000,14000,13990,714
20230905,121500,7377275600,14000,14000,14010,13990,2031
20230905,121400,7348841780,14000,14000,14010,14000,2495
20230905,121300,7313911420,14000,14000,14010,14000,1247
20230905,121200,7296447060,14010,14010,14010,14000,5012
20230905,121100,7226230370,14010,14020,14030,14010,10119
20230905,121000,7084383030,14030,14030,14030,14020,838
20230905,120900,7072631670,14020,14020,14030,14020,296
20230905,120800,7068479510,14030,14030,14030,14020,1205
20230905,120700,7051576460,14030,14030,14030,14020,1427
20230905,120600,7031558310,14030,14020,14030,14020,860
20230905,120500,7019497480,14030,14030,14030,14020,458
20230905,120400,7013072860,14020,14020,14030,14020,851
20230905,120300,7001138470,14030,14020,14030,14020,1295
20230905,120200,6982978030,14030,14020,14030,14020,737
20230905,120100,6972642980,14020,14030,14030,14020,35
20230905,120000,6972152000,14030,14020,14030,14020,552
20230905,115900,6964410130,14030,14020,14030,14020,949
20230905,115800,6951099220,14030,14030,14030,14020,1021
20230905,115700,6936784410,14030,14030,14030,14020,1519
20230905,115600,6915483840,14030,14030,14040,14020,1545
20230905,115500,6893807970,14030,14030,14040,14030,6381
20230905,115400,6804281650,14030,14040,14040,14030,828
20230905,115300,6792658530,14040,14040,14040,14030,1201
20230905,115200,6775796600,14040,14030,14040,14030,1855
20230905,115100,6749769750,14030,14030,14030,14030,414
20230905,115000,6743961330,14020,14030,14030,14020,792
20230905,114900,6732850030,14030,14030,14030,14020,617
20230905,114800,6724194450,14030,14030,14030,14020,3154
20230905,114700,6679945200,14020,14030,14030,14020,766
20230905,114600,6669202940,14030,14020,14030,14020,233
20230905,114500,6665935020,14030,14030,14030,14020,520
20230905,114400,6658640650,14030,14030,14030,14020,273
20230905,114300,6654810590,14030,14030,14040,14020,1771
20230905,114200,6629959430,14040,14040,14040,14030,1858
20230905,114100,6603889670,14030,14030,14040,14020,10025
20230905,114000,6463239850,14020,14010,14030,14010,9843
20230905,113900,6325235040,14010,14020,14020,14010,1444
20230905,113800,6304998600,14010,14010,14020,14010,378
20230905,113700,6299702450,14010,14020,14020,14010,2133
20230905,113600,6269818000,14020,14020,14020,14010,1426
20230905,113500,6249833880,14020,14010,14020,14010,1195
20230905,113400,6233090550,14010,14010,14020,14000,1294
20230905,113300,6214961610,14020,14000,14020,14000,2490
20230905,113200,6180077640,14010,14010,14010,14000,1830
20230905,113100,6154440750,14010,14010,14010,14000,3926
20230905,113000,6099445960,14010,14000,14010,14000,2228
20230905,112900,6068238200,14000,14000,14000,13990,700
20230905,112800,6058439970,14000,14000,14010,13990,13438
20230905,112700,5870317240,14000,13990,14000,13980,2206
20230905,112600,5839456480,13980,13980,13980,13970,436
20230905,112500,5833361620,13980,13970,13990,13970,1207
20230905,112400,5816489130,13970,13970,13980,13970,261
20230905,112300,5812840980,13980,13990,13990,13950,6800
20230905,112200,5717768470,14000,13990,14000,13990,3847
20230905,112100,5663947640,13990,13980,13990,13970,4111
20230905,112000,5606463240,13980,13950,13980,13950,18070
20230905,111900,5354310140,13950,13950,13950,13940,268
20230905,111800,5350573430,13950,13930,13950,13930,10003
20230905,111700,5211127440,13930,13930,13940,13930,786
20230905,111600,5200178300,13940,13930,13940,13930,88
20230905,111500,5198952390,13940,13920,13940,13920,535
20230905,111400,5191496880,13920,13930,13940,13920,283
20230905,111300,5187554940,13940,13940,13940,13920,1014
20230905,111200,5173430220,13940,13940,13940,13940,188
20230905,111100,5170809500,13940,13930,13950,13910,17460
20230905,111000,4927601670,13930,13930,13930,13920,1160
20230905,110900,4911454140,13920,13930,13930,13920,220
20230905,110800,4908390290,13920,13930,13930,13920,424
20230905,110700,4902488040,13920,13930,13930,13920,144
20230905,110600,4900482940,13930,13930,13930,13930,181
20230905,110500,4897961610,13920,13930,13930,13920,1447
20230905,110400,4877816330,13930,13940,13940,13930,654
20230905,110300,4868703850,13930,13940,13940,13930,326
20230905,110200,4864160830,13940,13930,13940,13930,2539
20230905,110100,4828783310,13930,13940,13940,13930,855
20230905,110000,4816870210,13940,13950,13950,13940,1870
20230905,105900,4790794390,13940,13940,13940,13930,3845
20230905,105800,4737195140,13930,13940,13940,13930,1074
20230905,105700,4722227500,13940,13940,13940,13930,255
20230905,105600,4718673530,13930,13940,13940,13930,842
20230905,105500,4706939180,13940,13940,13940,13930,295
20230905,105400,4702829220,13940,13920,13940,13920,838
20230905,105300,4691155440,13930,13940,13940,13930,1504
20230905,105200,4670204570,13940,13950,13950,13940,1169
20230905,105100,4653908290,13950,13920,13950,13920,6880
20230905,105000,4558032800,13920,13940,13940,13910,4273
20230905,104900,4498538290,13940,13930,13940,13930,358
20230905,104800,4493548290,13940,13930,13940,13930,1158
20230905,104700,4477415560,13920,13950,13950,13910,12301
20230905,104600,4305975150,13950,13940,13950,13930,5661
20230905,104500,4227059120,13940,13940,13940,13930,1387
20230905,104400,4207727800,13940,13910,13940,13900,6467
20230905,104300,4117701840,13910,13910,13910,13900,1119
20230905,104200,4102143910,13910,13910,13910,13910,1891
20230905,104100,4075840100,13910,13910,13910,13900,2612
20230905,104000,4039528000,13900,13910,13910,13900,1662
20230905,103900,4016420370,13910,13910,13910,13900,374
20230905,103800,4011219700,13910,13910,13910,13910,80
20230905,103700,4010106900,13910,13910,13910,13900,321
20230905,103600,4005643920,13910,13900,13910,13900,675
20230905,103500,3996255290,13910,13910,13910,13900,586
20230905,103400,3988104510,13900,13910,13910,13900,503
20230905,103300,3981109650,13910,13910,13910,13900,536
20230905,103200,3973654320,13910,13910,13910,13900,538
20230905,103100,3966175000,13900,13900,13910,13900,3425
20230905,103000,3918567450,13890,13890,13900,13890,496
20230905,102900,3911675990,13900,13890,13900,13890,306
20230905,102800,3907425530,13890,13890,13890,13880,968
20230905,102700,3893980430,13890,13890,13890,13890,393
20230905,102600,3888521660,13880,13900,13900,13880,837
20230905,102500,3876895710,13900,13890,13900,13890,2383
20230905,102400,3843791070,13900,13900,13900,13890,855
20230905,102300,3831907120,13900,13900,13900,13900,539
20230905,102200,3824415020,13900,13900,13900,13890,245
20230905,102100,3821011250,13900,13890,13900,13890,510
20230905,102000,3813924630,13890,13890,13900,13880,2285
20230905,101900,3782188820,13890,13890,13900,13880,796
20230905,101800,3771132530,13890,13900,13900,13890,1280
20230905,101700,3753341650,13890,13890,13900,13890,1636
20230905,101600,3730616760,13890,13880,13890,13880,2643
20230905,101500,3693923710,13870,13860,13880,13850,6587
20230905,101400,3602619580,13860,13860,13860,13850,610
20230905,101300,3594165410,13860,13860,13860,13850,265
20230905,101200,3590492940,13850,13840,13860,13840,4040
20230905,101100,3534545840,13850,13850,13850,13840,165
20230905,101000,3532262030,13840,13840,13850,13840,149
20230905,100900,3530198600,13840,13850,13850,13840,1358
20230905,100800,3511400790,13840,13840,13840,13840,1081
20230905,100700,3496439750,13840,13830,13840,13830,268
20230905,100600,3492732720,13830,13830,13840,13830,1168
20230905,100500,3476579240,13830,13820,13830,13820,974
20230905,100400,3463117770,13820,13810,13830,13810,746
20230905,100300,3452808200,13820,13820,13820,13810,2112
20230905,100200,3423635830,13810,13810,13820,13810,3343
20230905,100100,3377462240,13810,13800,13810,13800,1903
20230905,100000,3351200280,13810,13810,13810,13800,1185
20230905,095900,3334844460,13810,13820,13820,13800,9436
20230905,095800,3204538540,13820,13840,13840,13820,2197
20230905,095700,3174165470,13840,13840,13850,13840,420
20230905,095600,3168351310,13840,13840,13840,13830,5056
20230905,095500,3098416990,13840,13830,13840,13830,513
20230905,095400,3091319300,13830,13840,13840,13830,862
20230905,095300,3079394070,13840,13840,13840,13830,968
20230905,095200,3066005090,13830,13840,13840,13830,1141
20230905,095100,3050215190,13840,13840,13850,13830,1087
20230905,095000,3035173070,13840,13840,13850,13830,846
20230905,094900,3023465970,13840,13840,13840,13830,388
20230905,094800,3018097690,13830,13840,13840,13830,2865
20230905,094700,2978453410,13830,13830,13830,13820,2586
20230905,094600,2942689940,13830,13820,13830,13820,1129
20230905,094500,2927082270,13820,13830,13830,13820,2433
20230905,094400,2893439880,13840,13840,13850,13830,1565
20230905,094300,2871786060,13840,13850,13850,13820,14806
20230905,094200,2666999610,13840,13860,13870,13840,15319
20230905,094100,2454774370,13860,13870,13870,13850,1188
20230905,094000,2438309810,13860,13860,13870,13860,4519
20230905,093900,2375672570,13860,13870,13870,13860,1868
20230905,093800,2349780670,13870,13870,13870,13860,527
20230905,093700,2342472260,13870,13870,13870,13860,868
20230905,093600,2330435860,13870,13880,13880,13860,2203
20230905,093500,2299873810,13880,13870,13880,13860,7276
20230905,093400,2198945690,13880,13890,13890,13870,5096
20230905,093300,2128214110,13890,13890,13900,13880,6468
20230905,093200,2038372140,13910,13900,13910,13900,6265
20230905,093100,1951286870,13910,13920,13920,13900,5139
20230905,093000,1879805890,13910,13920,13920,13910,939
20230905,092900,1866741410,13920,13920,13920,13910,2030
20230905,092800,1838498460,13920,13930,13930,13910,3466
20230905,092700,1790250610,13930,13920,13930,13920,816
20230905,092600,1778889360,13930,13930,13930,13920,517
20230905,092500,1771691650,13930,13920,13930,13920,559
20230905,092400,1763905780,13930,13920,13930,13920,4815
20230905,092300,1696866420,13930,13920,13930,13920,1434
20230905,092200,1676897890,13920,13930,13930,13920,1776
20230905,092100,1652166720,13930,13940,13940,13910,7420
20230905,092000,1548873790,13930,13940,13940,13930,737
20230905,091900,1538601290,13940,13940,13950,13920,4559
20230905,091800,1475064810,13930,13930,13940,13920,2969
20230905,091700,1433703930,13930,13920,13940,13920,3623
20230905,091600,1383248050,13910,13920,13920,13910,1138
20230905,091500,1367418330,13920,13910,13920,13900,2716
20230905,091400,1329638790,13910,13910,13920,13910,2096
20230905,091300,1300481220,13910,13940,13940,13900,4321
20230905,091200,1240320300,13930,13910,13940,13910,2977
20230905,091100,1198869840,13910,13920,13930,13900,2900
20230905,091000,1158520090,13920,13880,13920,13880,3899
20230905,090900,1104334270,13880,13850,13880,13850,3772
20230905,090800,1052066690,13850,13860,13880,13850,3160
20230905,090700,1008270180,13860,13890,13890,13860,4233
20230905,090600,949550270,13880,13870,13880,13860,1801
20230905,090500,924574060,13860,13870,13870,13850,1078
20230905,090400,909635190,13860,13890,13900,13840,11714
20230905,090300,747203450,13880,13850,13890,13850,5457
20230905,090200,671495460,13850,13880,13880,13810,14016
20230905,090100,477414770,13870,13870,13900,13860,1819
20230905,090000,452173930,13870,13900,13900,13850,32542