KissMeData/034220/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190600,41392024740,13810,13810,13810,13810,399773
20230914,190500,41392024740,13810,13810,13810,13810,0
20230914,190400,41392024740,13810,13810,13810,13810,0
20230914,190300,41392024740,13810,13810,13810,13810,0
20230914,190200,41392024740,13810,13810,13810,13810,0
20230914,190100,41392024740,13810,13810,13810,13810,0
20230914,190000,41392024740,13810,13810,13810,13810,0
20230914,185900,41392024740,13810,13810,13810,13810,0
20230914,185800,41392024740,13810,13810,13810,13810,0
20230914,185700,41392024740,13810,13810,13810,13810,0
20230914,185600,41392024740,13810,13810,13810,13810,0
20230914,185500,41392024740,13810,13810,13810,13810,0
20230914,185400,41392024740,13810,13810,13810,13810,0
20230914,185300,41392024740,13810,13810,13810,13810,0
20230914,185200,41392024740,13810,13810,13810,13810,0
20230914,185100,41392024740,13810,13810,13810,13810,0
20230914,185000,41392024740,13810,13810,13810,13810,0
20230914,184900,41392024740,13810,13810,13810,13810,0
20230914,184800,41392024740,13810,13810,13810,13810,0
20230914,184700,41392024740,13810,13810,13810,13810,0
20230914,184600,41392024740,13810,13810,13810,13810,0
20230914,184500,41392024740,13810,13810,13810,13810,0
20230914,184400,41392024740,13810,13810,13810,13810,0
20230914,184300,41392024740,13810,13810,13810,13810,0
20230914,184200,41392024740,13810,13810,13810,13810,0
20230914,184100,41392024740,13810,13810,13810,13810,0
20230914,184000,41392024740,13810,13810,13810,13810,0
20230914,183900,41392024740,13810,13810,13810,13810,0
20230914,183800,41392024740,13810,13810,13810,13810,0
20230914,183700,41392024740,13810,13810,13810,13810,0
20230914,183600,41392024740,13810,13810,13810,13810,399773
20230914,183500,41392024740,13810,13810,13810,13810,0
20230914,183400,41392024740,13810,13810,13810,13810,0
20230914,183300,41392024740,13810,13810,13810,13810,0
20230914,183200,41392024740,13810,13810,13810,13810,0
20230914,183100,41392024740,13810,13810,13810,13810,0
20230914,183000,41392024740,13810,13810,13810,13810,0
20230914,182900,41392024740,13810,13810,13810,13810,0
20230914,182800,41392024740,13810,13810,13810,13810,0
20230914,182700,41392024740,13810,13810,13810,13810,0
20230914,182600,41392024740,13810,13810,13810,13810,0
20230914,182500,41392024740,13810,13810,13810,13810,0
20230914,182400,41392024740,13810,13810,13810,13810,0
20230914,182300,41392024740,13810,13810,13810,13810,0
20230914,182200,41392024740,13810,13810,13810,13810,0
20230914,182100,41392024740,13810,13810,13810,13810,0
20230914,182000,41392024740,13810,13810,13810,13810,0
20230914,181900,41392024740,13810,13810,13810,13810,0
20230914,181800,41392024740,13810,13810,13810,13810,0
20230914,181700,41392024740,13810,13810,13810,13810,0
20230914,181600,41392024740,13810,13810,13810,13810,0
20230914,181500,41392024740,13810,13810,13810,13810,0
20230914,181400,41392024740,13810,13810,13810,13810,0
20230914,181300,41392024740,13810,13810,13810,13810,0
20230914,181200,41392024740,13810,13810,13810,13810,0
20230914,181100,41392024740,13810,13810,13810,13810,0
20230914,181000,41392024740,13810,13810,13810,13810,0
20230914,180900,41392024740,13810,13810,13810,13810,0
20230914,180800,41392024740,13810,13810,13810,13810,0
20230914,180700,41392024740,13810,13810,13810,13810,0
20230914,180600,41392024740,13810,13810,13810,13810,399773
20230914,180500,41392024740,13810,13810,13810,13810,0
20230914,180400,41392024740,13810,13810,13810,13810,0
20230914,180300,41392024740,13810,13810,13810,13810,0
20230914,180200,41392024740,13810,13810,13810,13810,0
20230914,180100,41392024740,13810,13810,13810,13810,0
20230914,180000,41392024740,13810,13810,13810,13810,0
20230914,175900,41392024740,13810,13810,13810,13810,0
20230914,175800,41392024740,13810,13810,13810,13810,0
20230914,175700,41392024740,13810,13810,13810,13810,0
20230914,175600,41392024740,13810,13810,13810,13810,0
20230914,175500,41392024740,13810,13810,13810,13810,0
20230914,175400,41392024740,13810,13810,13810,13810,0
20230914,175300,41392024740,13810,13810,13810,13810,0
20230914,175200,41392024740,13810,13810,13810,13810,0
20230914,175100,41392024740,13810,13810,13810,13810,0
20230914,175000,41392024740,13810,13810,13810,13810,0
20230914,174900,41392024740,13810,13810,13810,13810,0
20230914,174800,41392024740,13810,13810,13810,13810,0
20230914,174700,41392024740,13810,13810,13810,13810,0
20230914,174600,41392024740,13810,13810,13810,13810,0
20230914,174500,41392024740,13810,13810,13810,13810,0
20230914,174400,41392024740,13810,13810,13810,13810,0
20230914,174300,41392024740,13810,13810,13810,13810,0
20230914,174200,41392024740,13810,13810,13810,13810,0
20230914,174100,41392024740,13810,13810,13810,13810,0
20230914,174000,41392024740,13810,13810,13810,13810,0
20230914,173900,41392024740,13810,13810,13810,13810,0
20230914,173800,41392024740,13810,13810,13810,13810,0
20230914,173700,41392024740,13810,13810,13810,13810,0
20230914,173600,41392024740,13810,13810,13810,13810,399773
20230914,173500,41392024740,13810,13810,13810,13810,0
20230914,173400,41392024740,13810,13810,13810,13810,0
20230914,173300,41392024740,13810,13810,13810,13810,0
20230914,173200,41392024740,13810,13810,13810,13810,0
20230914,173100,41392024740,13810,13810,13810,13810,0
20230914,173000,41392024740,13810,13810,13810,13810,0
20230914,172900,41392024740,13810,13810,13810,13810,0
20230914,172800,41392024740,13810,13810,13810,13810,0
20230914,172700,41392024740,13810,13810,13810,13810,0
20230914,172600,41392024740,13810,13810,13810,13810,0
20230914,172500,41392024740,13810,13810,13810,13810,0
20230914,172400,41392024740,13810,13810,13810,13810,0
20230914,172300,41392024740,13810,13810,13810,13810,0
20230914,172200,41392024740,13810,13810,13810,13810,0
20230914,172100,41392024740,13810,13810,13810,13810,0
20230914,172000,41392024740,13810,13810,13810,13810,0
20230914,171900,41392024740,13810,13810,13810,13810,0
20230914,171800,41392024740,13810,13810,13810,13810,0
20230914,171700,41392024740,13810,13810,13810,13810,0
20230914,171600,41392024740,13810,13810,13810,13810,0
20230914,171500,41392024740,13810,13810,13810,13810,0
20230914,171400,41392024740,13810,13810,13810,13810,0
20230914,171300,41392024740,13810,13810,13810,13810,0
20230914,171200,41392024740,13810,13810,13810,13810,0
20230914,171100,41392024740,13810,13810,13810,13810,0
20230914,171000,41392024740,13810,13810,13810,13810,0
20230914,170900,41392024740,13810,13810,13810,13810,0
20230914,170800,41392024740,13810,13810,13810,13810,0
20230914,170700,41392024740,13810,13810,13810,13810,0
20230914,170600,41392024740,13810,13810,13810,13810,399773
20230914,170500,41392024740,13810,13810,13810,13810,0
20230914,170400,41392024740,13810,13810,13810,13810,0
20230914,170300,41392024740,13810,13810,13810,13810,0
20230914,170200,41392024740,13810,13810,13810,13810,0
20230914,170100,41392024740,13810,13810,13810,13810,0
20230914,170000,41392024740,13810,13810,13810,13810,0
20230914,165900,41392024740,13810,13810,13810,13810,0
20230914,165800,41392024740,13810,13810,13810,13810,0
20230914,165700,41392024740,13810,13810,13810,13810,0
20230914,165600,41392024740,13810,13810,13810,13810,0
20230914,165500,41392024740,13810,13810,13810,13810,0
20230914,165400,41392024740,13810,13810,13810,13810,0
20230914,165300,41392024740,13810,13810,13810,13810,0
20230914,165200,41392024740,13810,13810,13810,13810,0
20230914,165100,41392024740,13810,13810,13810,13810,0
20230914,165000,41392024740,13810,13810,13810,13810,0
20230914,164900,41392024740,13810,13810,13810,13810,0
20230914,164800,41392024740,13810,13810,13810,13810,0
20230914,164700,41392024740,13810,13810,13810,13810,0
20230914,164600,41392024740,13810,13810,13810,13810,0
20230914,164500,41392024740,13810,13810,13810,13810,0
20230914,164400,41392024740,13810,13810,13810,13810,0
20230914,164300,41392024740,13810,13810,13810,13810,0
20230914,164200,41392024740,13810,13810,13810,13810,0
20230914,164100,41392024740,13810,13810,13810,13810,0
20230914,164000,41392024740,13810,13810,13810,13810,0
20230914,163900,41392024740,13810,13810,13810,13810,0
20230914,163800,41392024740,13810,13810,13810,13810,0
20230914,163700,41392024740,13810,13810,13810,13810,0
20230914,163600,41392024740,13810,13810,13810,13810,399773
20230914,163500,41392024740,13810,13810,13810,13810,0
20230914,163400,41392024740,13810,13810,13810,13810,0
20230914,163300,41392024740,13810,13810,13810,13810,0
20230914,163200,41392024740,13810,13810,13810,13810,0
20230914,163100,41392024740,13810,13810,13810,13810,0
20230914,163000,41392024740,13810,13810,13810,13810,0
20230914,162900,41392024740,13810,13810,13810,13810,0
20230914,162800,41392024740,13810,13810,13810,13810,0
20230914,162700,41392024740,13810,13810,13810,13810,0
20230914,162600,41392024740,13810,13810,13810,13810,0
20230914,162500,41392024740,13810,13810,13810,13810,0
20230914,162400,41392024740,13810,13810,13810,13810,0
20230914,162300,41392024740,13810,13810,13810,13810,0
20230914,162200,41392024740,13810,13810,13810,13810,0
20230914,162100,41392024740,13810,13810,13810,13810,0
20230914,162000,41392024740,13810,13810,13810,13810,0
20230914,161900,41392024740,13810,13810,13810,13810,0
20230914,161800,41392024740,13810,13810,13810,13810,0
20230914,161700,41392024740,13810,13810,13810,13810,0
20230914,161600,41392024740,13810,13810,13810,13810,0
20230914,161500,41392024740,13810,13810,13810,13810,0
20230914,161400,41392024740,13810,13810,13810,13810,0
20230914,161300,41392024740,13810,13810,13810,13810,0
20230914,161200,41392024740,13810,13810,13810,13810,0
20230914,161100,41392024740,13810,13810,13810,13810,0
20230914,161000,41392024740,13810,13810,13810,13810,0
20230914,160900,41392024740,13810,13810,13810,13810,0
20230914,160800,41392024740,13810,13810,13810,13810,0
20230914,160700,41392024740,13810,13810,13810,13810,0
20230914,160600,41392024740,13810,13810,13810,13810,399773
20230914,160500,41392024740,13810,13810,13810,13810,0
20230914,160400,41392024740,13810,13810,13810,13810,0
20230914,160300,41392024740,13810,13810,13810,13810,0
20230914,160200,41392024740,13810,13810,13810,13810,0
20230914,160100,41392024740,13810,13810,13810,13810,0
20230914,160000,41392024740,13810,13810,13810,13810,0
20230914,155900,41392024740,13810,13810,13810,13810,0
20230914,155800,41392024740,13810,13810,13810,13810,0
20230914,155700,41392024740,13810,13810,13810,13810,0
20230914,155600,41392024740,13810,13810,13810,13810,0
20230914,155500,41392024740,13810,13810,13810,13810,0
20230914,155400,41392024740,13810,13810,13810,13810,0
20230914,155300,41392024740,13810,13810,13810,13810,0
20230914,155200,41392024740,13810,13810,13810,13810,0
20230914,155100,41392024740,13810,13810,13810,13810,0
20230914,155000,41392024740,13810,13810,13810,13810,0
20230914,154900,41392024740,13810,13810,13810,13810,0
20230914,154800,41392024740,13810,13810,13810,13810,0
20230914,154700,41392024740,13810,13810,13810,13810,0
20230914,154600,41392024740,13810,13810,13810,13810,0
20230914,154500,41392024740,13810,13810,13810,13810,0
20230914,154400,41392024740,13810,13810,13810,13810,0
20230914,154300,41392024740,13810,13810,13810,13810,0
20230914,154200,41392024740,13810,13810,13810,13810,0
20230914,154100,41392024740,13810,13810,13810,13810,0
20230914,154000,41392024740,13810,13810,13810,13810,0
20230914,153900,41392024740,13810,13810,13810,13810,0
20230914,153800,41392024740,13810,13810,13810,13810,0
20230914,153700,41392024740,13810,13810,13810,13810,0
20230914,153600,41392024740,13810,13810,13810,13810,399773
20230914,153500,41392024740,13810,13810,13810,13810,0
20230914,153400,41392024740,13810,13810,13810,13810,0
20230914,153300,41392024740,13810,13810,13810,13810,0
20230914,153200,41392024740,13810,13810,13810,13810,0
20230914,153100,41392024740,13810,13810,13810,13810,0
20230914,153000,41392024740,13810,13810,13810,13810,399773
20230914,152900,35871159610,13740,13740,13740,13740,0
20230914,152800,35871159610,13740,13740,13740,13740,0
20230914,152700,35871159610,13740,13740,13740,13740,0
20230914,152600,35871159610,13740,13740,13740,13740,0
20230914,152500,35871159610,13740,13740,13740,13740,0
20230914,152400,35871159610,13740,13740,13740,13740,0
20230914,152300,35871159610,13740,13740,13740,13740,0
20230914,152200,35871159610,13740,13740,13740,13740,0
20230914,152100,35871159610,13740,13740,13740,13740,0
20230914,152000,35871159610,13740,13740,13740,13740,0
20230914,151900,35871159610,13740,13700,13750,13690,26748
20230914,151800,35503999050,13700,13690,13700,13680,5992
20230914,151700,35421963700,13680,13690,13690,13680,3706
20230914,151600,35371245910,13690,13680,13690,13680,1294
20230914,151500,35353532740,13690,13690,13690,13680,6615
20230914,151400,35262982400,13690,13680,13690,13680,3311
20230914,151300,35217669590,13690,13700,13700,13680,3634
20230914,151200,35167918390,13690,13690,13700,13690,3351
20230914,151100,35122024070,13690,13690,13700,13680,3190
20230914,151000,35078353010,13690,13670,13690,13670,5179
20230914,150900,35007504850,13680,13670,13680,13670,2946
20230914,150800,34967211620,13680,13680,13680,13670,2940
20230914,150700,34926994700,13680,13690,13700,13670,11466
20230914,150600,34770084160,13700,13690,13700,13690,2575
20230914,150500,34734820310,13700,13700,13700,13690,1234
20230914,150400,34717923530,13690,13700,13710,13690,2230
20230914,150300,34687373960,13700,13700,13710,13700,1352
20230914,150200,34668850300,13700,13720,13720,13700,2571
20230914,150100,34633609140,13710,13720,13720,13710,1890
20230914,150000,34607693210,13720,13720,13720,13710,2115
20230914,145900,34578688660,13720,13710,13720,13710,3419
20230914,145800,34531790110,13710,13720,13720,13710,1385
20230914,145700,34512797000,13720,13710,13720,13710,1272
20230914,145600,34495349980,13710,13720,13720,13710,1948
20230914,145500,34468630990,13720,13710,13720,13710,1183
20230914,145400,34452404320,13720,13700,13720,13690,13794
20230914,145300,34263359720,13690,13690,13700,13690,1305
20230914,145200,34245486750,13700,13700,13700,13690,3633
20230914,145100,34195715860,13690,13690,13700,13690,1752
20230914,145000,34171728260,13700,13700,13700,13690,2934
20230914,144900,34131558830,13700,13690,13700,13690,2368
20230914,144800,34099127510,13690,13700,13700,13690,5139
20230914,144700,34028739490,13690,13690,13700,13690,1757
20230914,144600,34004684890,13690,13700,13700,13690,1514
20230914,144500,33983954110,13700,13700,13700,13690,1238
20230914,144400,33967001770,13690,13700,13700,13690,806
20230914,144300,33955965840,13690,13700,13700,13690,2851
20230914,144200,33916933140,13690,13710,13710,13690,7167
20230914,144100,33818735910,13700,13710,13710,13700,1497
20230914,144000,33798223890,13710,13720,13720,13700,5123
20230914,143900,33727986090,13710,13720,13720,13710,1614
20230914,143800,33705853920,13720,13720,13720,13710,1401
20230914,143700,33686638670,13720,13720,13720,13710,1518
20230914,143600,33665814100,13710,13710,13720,13710,467
20230914,143500,33659408710,13710,13710,13720,13710,1507
20230914,143400,33638744010,13710,13710,13720,13710,1348
20230914,143300,33620259490,13720,13740,13740,13720,6396
20230914,143200,33532449970,13740,13740,13740,13730,797
20230914,143100,33521501690,13740,13740,13740,13730,2870
20230914,143000,33482071410,13740,13730,13740,13730,1361
20230914,142900,33463373410,13740,13740,13740,13730,1544
20230914,142800,33442163070,13740,13730,13740,13730,2150
20230914,142700,33412629530,13730,13730,13740,13730,1227
20230914,142600,33395778350,13740,13740,13740,13730,1229
20230914,142500,33378901160,13730,13740,13750,13730,4244
20230914,142400,33320606960,13740,13740,13740,13730,3033
20230914,142300,33278934320,13730,13720,13730,13720,3813
20230914,142200,33226583780,13730,13730,13730,13720,434
20230914,142100,33220626850,13720,13720,13730,13710,3757
20230914,142000,33169076260,13720,13710,13720,13710,1208
20230914,141900,33152506860,13710,13710,13710,13700,1819
20230914,141800,33127570950,13710,13690,13710,13690,3659
20230914,141700,33077448030,13700,13700,13700,13690,3127
20230914,141600,33034610010,13690,13690,13700,13690,1212
20230914,141500,33018009810,13690,13700,13700,13690,1103
20230914,141400,33002906510,13690,13690,13700,13690,1544
20230914,141300,32981766570,13690,13680,13700,13670,7927
20230914,141200,32873299640,13680,13680,13680,13670,1198
20230914,141100,32856915330,13680,13670,13680,13670,491
20230914,141000,32850201640,13670,13700,13700,13670,4839
20230914,140900,32783996090,13690,13700,13700,13690,2024
20230914,140800,32756281650,13700,13700,13700,13690,1151
20230914,140700,32740521780,13690,13700,13700,13690,398
20230914,140600,32735070060,13700,13690,13700,13680,3331
20230914,140500,32689474940,13680,13690,13690,13680,574
20230914,140400,32681619750,13690,13690,13700,13680,4387
20230914,140300,32621589310,13700,13700,13700,13690,953
20230914,140200,32608537250,13690,13690,13700,13690,2071
20230914,140100,32580176270,13690,13690,13700,13680,2819
20230914,140000,32541565900,13690,13700,13700,13680,831
20230914,135900,32530186600,13690,13690,13700,13680,2139
20230914,135800,32500906180,13680,13690,13700,13680,606
20230914,135700,32492609920,13700,13690,13710,13690,877
20230914,135600,32480595630,13690,13680,13700,13680,752
20230914,135500,32470298080,13680,13700,13700,13680,3402
20230914,135400,32423715360,13700,13700,13700,13690,3164
20230914,135300,32380396900,13700,13690,13700,13690,2135
20230914,135200,32351149810,13700,13690,13710,13690,1688
20230914,135100,32328027110,13690,13690,13700,13690,1071
20230914,135000,32313358890,13700,13700,13700,13690,1898
20230914,134900,32287360310,13700,13700,13700,13690,974
20230914,134800,32274017070,13700,13690,13700,13680,1286
20230914,134700,32256407450,13680,13700,13700,13680,6593
20230914,134600,32166160470,13700,13690,13700,13690,997
20230914,134500,32152506360,13690,13700,13700,13690,2545
20230914,134400,32117649000,13700,13710,13710,13690,4586
20230914,134300,32054815220,13710,13720,13720,13710,788
20230914,134200,32044010840,13720,13720,13720,13710,1378
20230914,134100,32025116320,13720,13720,13730,13710,2059
20230914,134000,31996868140,13720,13740,13740,13720,7871
20230914,133900,31888841760,13740,13740,13740,13730,1059
20230914,133800,31874292210,13740,13730,13740,13730,2991
20230914,133700,31833198210,13740,13740,13740,13730,792
20230914,133600,31822319470,13730,13730,13740,13730,2381
20230914,133500,31789606460,13740,13720,13740,13710,3616
20230914,133400,31739975490,13720,13740,13740,13720,2542
20230914,133300,31705060220,13740,13730,13740,13720,1830
20230914,133200,31679936310,13730,13730,13730,13720,1495
20230914,133100,31659415430,13720,13730,13730,13720,2931
20230914,133000,31619177360,13730,13730,13730,13720,710
20230914,132900,31609429890,13730,13720,13730,13710,7024
20230914,132800,31513066620,13710,13700,13720,13700,1891
20230914,132700,31487144780,13700,13710,13710,13700,829
20230914,132600,31475785910,13710,13710,13710,13700,2039
20230914,132500,31447833110,13710,13720,13720,13710,888
20230914,132400,31435654660,13710,13690,13720,13690,13713
20230914,132300,31247740690,13700,13700,13700,13690,628
20230914,132200,31239138370,13690,13700,13700,13690,275
20230914,132100,31235371740,13700,13690,13700,13690,711
20230914,132000,31225635070,13700,13690,13700,13690,529
20230914,131900,31218390760,13700,13700,13700,13690,1469
20230914,131800,31198277430,13690,13700,13700,13690,742
20230914,131700,31188114610,13700,13700,13700,13690,1351
20230914,131600,31169607230,13700,13700,13700,13690,2313
20230914,131500,31137922990,13700,13690,13700,13690,2072
20230914,131400,31109553950,13700,13690,13700,13690,653
20230914,131300,31100610420,13700,13700,13700,13690,1417
20230914,131200,31081198790,13700,13700,13700,13690,1041
20230914,131100,31066941590,13700,13690,13700,13690,557
20230914,131000,31059312420,13700,13700,13700,13690,1418
20230914,130900,31039888830,13700,13700,13700,13690,681
20230914,130800,31030561750,13700,13690,13700,13690,1988
20230914,130700,31003333060,13690,13700,13700,13690,9995
20230914,130600,30866498680,13700,13710,13710,13690,945
20230914,130500,30853552060,13710,13690,13710,13690,5905
20230914,130400,30772640580,13700,13700,13700,13680,4596
20230914,130300,30709718720,13700,13700,13700,13690,635
20230914,130200,30701022390,13700,13690,13700,13690,1193
20230914,130100,30684680850,13700,13700,13700,13690,1264
20230914,130000,30667373820,13700,13680,13700,13680,1636
20230914,125900,30644976710,13690,13670,13690,13670,7158
20230914,125800,30547039090,13670,13680,13680,13670,897
20230914,125700,30534772770,13670,13670,13680,13670,1103
20230914,125600,30519692010,13680,13680,13690,13670,442
20230914,125500,30513646000,13690,13680,13690,13680,3226
20230914,125400,30469509500,13680,13690,13690,13680,1146
20230914,125300,30453827810,13680,13700,13700,13680,753
20230914,125200,30443520890,13700,13700,13700,13690,1178
20230914,125100,30427389810,13690,13700,13700,13690,923
20230914,125000,30414751150,13690,13690,13700,13690,942
20230914,124900,30401853950,13690,13700,13700,13690,1042
20230914,124800,30387586640,13700,13700,13700,13690,921
20230914,124700,30374972860,13700,13690,13700,13690,346
20230914,124600,30370233150,13700,13690,13700,13690,657
20230914,124500,30361235250,13700,13690,13700,13690,903
20230914,124400,30348867760,13690,13700,13700,13690,335
20230914,124300,30344279390,13700,13720,13720,13690,1824
20230914,124200,30319276700,13720,13710,13720,13700,1374
20230914,124100,30300439010,13710,13720,13720,13710,3373
20230914,124000,30254192200,13710,13700,13720,13700,3532
20230914,123900,30205778570,13700,13690,13700,13690,1052
20230914,123800,30191369650,13700,13710,13710,13700,6799
20230914,123700,30098187460,13710,13700,13710,13700,735
20230914,123600,30088115660,13710,13720,13720,13700,2175
20230914,123500,30058293310,13710,13710,13720,13710,418
20230914,123400,30052559860,13720,13700,13720,13700,4870
20230914,123300,29985792010,13710,13710,13710,13700,1995
20230914,123200,29958443340,13700,13710,13710,13700,654
20230914,123100,29949479630,13710,13710,13710,13700,1019
20230914,123000,29935516220,13710,13700,13710,13700,8346
20230914,122900,29821151090,13700,13660,13700,13660,6539
20230914,122800,29731696920,13670,13660,13670,13660,931
20230914,122700,29718978550,13660,13640,13670,13640,3054
20230914,122600,29677273960,13640,13650,13650,13640,787
20230914,122500,29666531930,13640,13640,13650,13640,670
20230914,122400,29657388740,13650,13650,13650,13640,2526
20230914,122300,29622910610,13650,13660,13660,13650,1959
20230914,122200,29596164740,13650,13660,13670,13650,4743
20230914,122100,29531390470,13670,13670,13670,13660,507
20230914,122000,29524462960,13660,13670,13670,13660,755
20230914,121900,29514144480,13670,13670,13670,13660,374
20230914,121800,29509032880,13670,13660,13670,13660,424
20230914,121700,29503239890,13670,13670,13670,13660,381
20230914,121600,29498033190,13660,13660,13670,13650,1116
20230914,121500,29482788640,13650,13660,13660,13650,573
20230914,121400,29474962120,13650,13660,13660,13650,671
20230914,121300,29465799690,13660,13660,13660,13650,847
20230914,121200,29454231620,13650,13660,13670,13650,513
20230914,121100,29447225040,13660,13650,13660,13640,3945
20230914,121000,29393367500,13640,13640,13650,13630,1584
20230914,120900,29371762790,13640,13630,13640,13630,811
20230914,120800,29360704710,13630,13660,13660,13630,9951
20230914,120700,29224959380,13650,13660,13660,13650,1296
20230914,120600,29207259600,13660,13660,13660,13650,2361
20230914,120500,29175010020,13660,13650,13660,13650,1574
20230914,120400,29153516900,13660,13660,13660,13650,445
20230914,120300,29147439630,13650,13660,13660,13650,2008
20230914,120200,29120029070,13660,13650,13660,13650,480
20230914,120100,29113473150,13650,13640,13660,13640,2981
20230914,120000,29072787980,13650,13650,13650,13640,1043
20230914,115900,29058555840,13650,13650,13650,13640,3055
20230914,115800,29016859460,13650,13650,13650,13640,1520
20230914,115700,28996113440,13650,13640,13650,13640,506
20230914,115600,28989207500,13650,13650,13650,13640,1068
20230914,115500,28974632720,13650,13640,13650,13640,803
20230914,115400,28963677140,13640,13640,13650,13640,1781
20230914,115300,28939378450,13640,13640,13650,13640,383
20230914,115200,28934152800,13640,13650,13650,13630,1689
20230914,115100,28911114460,13650,13640,13650,13630,4797
20230914,115000,28845682640,13640,13690,13690,13630,10487
20230914,114900,28702471940,13680,13680,13690,13680,349
20230914,114800,28697696530,13680,13670,13700,13670,3132
20230914,114700,28654843790,13680,13680,13680,13670,1291
20230914,114600,28637183380,13680,13680,13680,13670,839
20230914,114500,28625706830,13680,13680,13680,13670,438
20230914,114400,28619717360,13680,13690,13690,13670,2485
20230914,114300,28585725870,13690,13680,13690,13680,993
20230914,114200,28572139530,13690,13660,13690,13660,3816
20230914,114100,28519966730,13670,13670,13670,13660,2116
20230914,114000,28491049740,13660,13670,13670,13660,848
20230914,113900,28479461760,13660,13660,13670,13660,796
20230914,113800,28468585980,13660,13670,13670,13660,1106
20230914,113700,28453470070,13660,13670,13670,13660,1159
20230914,113600,28437634350,13670,13660,13670,13660,549
20230914,113500,28430131270,13670,13660,13670,13660,608
20230914,113400,28421823170,13660,13660,13670,13660,1602
20230914,113300,28399936660,13670,13660,13670,13660,737
20230914,113200,28389866430,13660,13660,13660,13650,1165
20230914,113100,28373955880,13660,13650,13660,13650,456
20230914,113000,28367728520,13650,13650,13650,13640,2516
20230914,112900,28333396520,13640,13650,13650,13640,794
20230914,112800,28322562910,13640,13650,13650,13640,2426
20230914,112700,28289455960,13650,13640,13650,13640,1208
20230914,112600,28272971960,13650,13660,13660,13640,6608
20230914,112500,28182806340,13650,13660,13660,13650,2652
20230914,112400,28146598240,13650,13660,13670,13650,1355
20230914,112300,28128088750,13660,13670,13670,13660,1526
20230914,112200,28107238940,13670,13660,13670,13650,2742
20230914,112100,28069786350,13650,13660,13670,13650,3355
20230914,112000,28023973270,13670,13670,13680,13660,1962
20230914,111900,27997161020,13670,13670,13670,13660,1744
20230914,111800,27973323110,13670,13660,13670,13660,618
20230914,111700,27964875600,13670,13670,13680,13660,1485
20230914,111600,27944576850,13670,13680,13680,13670,2440
20230914,111500,27911209580,13680,13690,13690,13670,1804
20230914,111400,27886529610,13680,13700,13700,13680,2036
20230914,111300,27858647770,13700,13710,13710,13680,820
20230914,111200,27847419390,13710,13680,13710,13680,3029
20230914,111100,27805948260,13680,13700,13700,13660,2564
20230914,111000,27770871740,13700,13700,13700,13680,1150
20230914,110900,27755127910,13690,13700,13710,13690,3643
20230914,110800,27705232250,13710,13690,13710,13690,2798
20230914,110700,27666907400,13680,13670,13690,13670,2342
20230914,110600,27634865080,13680,13670,13680,13660,3065
20230914,110500,27592967960,13670,13670,13670,13660,3584
20230914,110400,27543996070,13670,13660,13670,13650,1973
20230914,110300,27517042950,13660,13660,13670,13650,740
20230914,110200,27506935210,13660,13650,13660,13650,1134
20230914,110100,27491448340,13650,13640,13650,13600,84255
20230914,110000,26345398960,13630,13650,13650,13600,12252
20230914,105900,26178489880,13650,13650,13650,13640,2407
20230914,105800,26145649490,13650,13650,13650,13640,1471
20230914,105700,26125576860,13650,13650,13650,13640,1853
20230914,105600,26100295250,13640,13660,13660,13640,2169
20230914,105500,26070689220,13660,13660,13660,13650,2334
20230914,105400,26038814250,13660,13650,13660,13640,2278
20230914,105300,26007715300,13640,13650,13650,13640,2612
20230914,105200,25972063900,13650,13640,13650,13640,4446
20230914,105100,25911388170,13640,13640,13650,13620,3290
20230914,105000,25866530960,13640,13630,13640,13630,5822
20230914,104900,25787145840,13640,13630,13640,13630,2494
20230914,104800,25753129330,13630,13640,13640,13630,3476
20230914,104700,25705743820,13640,13660,13660,13630,15677
20230914,104600,25491843290,13660,13660,13660,13650,2900
20230914,104500,25452233170,13660,13660,13660,13650,2151
20230914,104400,25422858520,13660,13660,13670,13650,3028
20230914,104300,25381496910,13660,13660,13660,13650,4367
20230914,104200,25321844460,13660,13660,13660,13650,1046
20230914,104100,25307560940,13660,13670,13670,13650,5115
20230914,104000,25237686720,13660,13650,13690,13650,4846
20230914,103900,25171455910,13660,13650,13660,13650,2959
20230914,103800,25131049700,13660,13650,13660,13640,3644
20230914,103700,25081308650,13640,13680,13680,13640,27361
20230914,103600,24707695570,13680,13680,13680,13670,1008
20230914,103500,24693908340,13680,13710,13710,13670,4176
20230914,103400,24636728740,13710,13720,13720,13700,2345
20230914,103300,24604576170,13720,13720,13720,13710,1256
20230914,103200,24587344440,13710,13720,13720,13710,3653
20230914,103100,24537226480,13710,13730,13740,13710,2085
20230914,103000,24508606270,13730,13700,13730,13700,4372
20230914,102900,24448635520,13710,13710,13730,13700,3818
20230914,102800,24396263340,13710,13710,13710,13700,3139
20230914,102700,24353230920,13710,13690,13710,13680,5809
20230914,102600,24273659570,13680,13680,13690,13670,6785
20230914,102500,24180840550,13670,13680,13680,13670,1110
20230914,102400,24165658210,13680,13670,13680,13670,3042
20230914,102300,24124052280,13670,13680,13680,13670,4663
20230914,102200,24060279330,13680,13690,13690,13670,2514
20230914,102100,24025881860,13690,13680,13690,13680,1876
20230914,102000,24000209850,13690,13700,13700,13680,3054
20230914,101900,23958395370,13690,13690,13700,13690,2813
20230914,101800,23919870660,13690,13700,13700,13690,3674
20230914,101700,23869542730,13700,13700,13700,13690,1995
20230914,101600,23842216870,13700,13680,13700,13680,5771
20230914,101500,23763204480,13690,13680,13690,13680,2826
20230914,101400,23724527180,13680,13710,13720,13680,6457
20230914,101300,23636061140,13710,13720,13720,13710,760
20230914,101200,23625636690,13720,13720,13730,13710,3844
20230914,101100,23572902220,13720,13760,13770,13720,12933
20230914,101000,23395028370,13770,13740,13770,13730,13206
20230914,100900,23213402610,13740,13740,13740,13730,2959
20230914,100800,23172754070,13730,13730,13740,13730,4209
20230914,100700,23114937340,13730,13700,13740,13690,10063
20230914,100600,22976900310,13700,13680,13700,13670,7068
20230914,100500,22880187980,13680,13630,13680,13630,14015
20230914,100400,22688885700,13630,13650,13650,13630,5867
20230914,100300,22608852500,13640,13640,13650,13640,546
20230914,100200,22601401050,13650,13650,13650,13640,1284
20230914,100100,22583880240,13650,13620,13650,13620,7393
20230914,100000,22483118340,13630,13590,13630,13580,48213
20230914,095900,21826868620,13600,13670,13670,13590,36753
20230914,095800,21326042420,13670,13650,13670,13650,5060
20230914,095700,21256910380,13650,13650,13660,13650,1426
20230914,095600,21237437030,13650,13650,13650,13640,5890
20230914,095500,21157055010,13650,13650,13670,13640,6174
20230914,095400,21072790660,13670,13680,13680,13660,5544
20230914,095300,20997014500,13670,13650,13690,13640,7778
20230914,095200,20890751570,13640,13630,13650,13630,7125
20230914,095100,20793574320,13640,13650,13660,13630,5193
20230914,095000,20722705220,13660,13650,13680,13630,23067
20230914,094900,20407804820,13650,13690,13690,13650,23575
20230914,094800,20085678280,13700,13710,13710,13690,21312
20230914,094700,19793771590,13720,13740,13740,13720,9137
20230914,094600,19668353620,13740,13720,13740,13720,3058
20230914,094500,19626365440,13730,13730,13740,13720,6935
20230914,094400,19531152720,13730,13770,13770,13720,14136
20230914,094300,19336861560,13770,13750,13770,13740,7784
20230914,094200,19229791230,13750,13730,13750,13730,6143
20230914,094100,19145382430,13730,13780,13780,13730,20684
20230914,094000,18861007660,13770,13770,13780,13760,5485
20230914,093900,18785474170,13780,13800,13800,13770,6139
20230914,093800,18700880300,13800,13770,13800,13770,4992
20230914,093700,18632084540,13780,13840,13840,13780,25460
20230914,093600,18280628940,13840,13810,13850,13800,19574
20230914,093500,18009964440,13800,13800,13820,13800,2459
20230914,093400,17976016120,13810,13790,13810,13770,11984
20230914,093300,17810723690,13790,13800,13800,13780,10128
20230914,093200,17671023600,13790,13820,13840,13750,34711
20230914,093100,17191969110,13810,13860,13880,13810,23117
20230914,093000,16871912490,13860,13910,13910,13850,22592
20230914,092900,16558413620,13920,13870,13920,13850,15179
20230914,092800,16347697410,13870,13930,13950,13860,40818
20230914,092700,15780122310,13940,13900,13960,13900,24790
20230914,092600,15434848030,13900,13940,13940,13900,10713
20230914,092500,15285769870,13930,13960,13970,13920,15748
20230914,092400,15066192290,13960,13960,14000,13950,20699
20230914,092300,14776869250,13960,14010,14010,13950,19485
20230914,092200,14504485710,14010,13980,14010,13970,26628
20230914,092100,14131983160,13980,14020,14030,13960,26976
20230914,092000,13754426120,14030,13910,14030,13910,115727
20230914,091900,12136387570,13910,13940,13940,13910,12122
20230914,091800,11967535570,13940,13930,13950,13890,29549
20230914,091700,11556119130,13930,13950,13960,13920,19101
20230914,091600,11289760040,13950,13950,13980,13940,38577
20230914,091500,10751073100,13940,13850,13960,13850,111821
20230914,091400,9195976930,13850,13860,13860,13850,15479
20230914,091300,8981501550,13860,13820,13870,13800,71938
20230914,091200,7985849370,13800,13720,13810,13710,88242
20230914,091100,6770087140,13720,13740,13740,13700,15661
20230914,091000,6555199660,13730,13750,13750,13730,10887
20230914,090900,6405592630,13740,13740,13760,13740,10995
20230914,090800,6254417470,13740,13750,13770,13730,28655
20230914,090700,5860300010,13750,13740,13770,13730,22590
20230914,090600,5549571790,13740,13780,13790,13740,28426
20230914,090500,5158489350,13780,13770,13790,13740,31150
20230914,090400,4729629680,13760,13790,13800,13750,25911
20230914,090300,4372648180,13790,13800,13850,13770,56335
20230914,090200,3594358510,13800,13740,13830,13710,69577
20230914,090100,2635269790,13740,13540,13750,13530,111939
20230914,090000,1110451740,13550,13550,13580,13540,81937