KissMeData/036620/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,190900,6775883440,3905,3905,3905,3905,31838
20230904,190800,6775883440,3905,3905,3905,3905,0
20230904,190700,6775883440,3905,3905,3905,3905,0
20230904,190600,6775883440,3905,3905,3905,3905,0
20230904,190500,6775883440,3905,3905,3905,3905,0
20230904,190400,6775883440,3905,3905,3905,3905,0
20230904,190300,6775883440,3905,3905,3905,3905,0
20230904,190200,6775883440,3905,3905,3905,3905,0
20230904,190100,6775883440,3905,3905,3905,3905,0
20230904,190000,6775883440,3905,3905,3905,3905,0
20230904,185900,6775883440,3905,3905,3905,3905,0
20230904,185800,6775883440,3905,3905,3905,3905,0
20230904,185700,6775883440,3905,3905,3905,3905,0
20230904,185600,6775883440,3905,3905,3905,3905,0
20230904,185500,6775883440,3905,3905,3905,3905,0
20230904,185400,6775883440,3905,3905,3905,3905,0
20230904,185300,6775883440,3905,3905,3905,3905,0
20230904,185200,6775883440,3905,3905,3905,3905,0
20230904,185100,6775883440,3905,3905,3905,3905,0
20230904,185000,6775883440,3905,3905,3905,3905,0
20230904,184900,6775883440,3905,3905,3905,3905,0
20230904,184800,6775883440,3905,3905,3905,3905,0
20230904,184700,6775883440,3905,3905,3905,3905,0
20230904,184600,6775883440,3905,3905,3905,3905,0
20230904,184500,6775883440,3905,3905,3905,3905,0
20230904,184400,6775883440,3905,3905,3905,3905,0
20230904,184300,6775883440,3905,3905,3905,3905,0
20230904,184200,6775883440,3905,3905,3905,3905,0
20230904,184100,6775883440,3905,3905,3905,3905,0
20230904,184000,6775883440,3905,3905,3905,3905,0
20230904,183900,6775883440,3905,3905,3905,3905,31838
20230904,183800,6775883440,3905,3905,3905,3905,0
20230904,183700,6775883440,3905,3905,3905,3905,0
20230904,183600,6775883440,3905,3905,3905,3905,0
20230904,183500,6775883440,3905,3905,3905,3905,0
20230904,183400,6775883440,3905,3905,3905,3905,0
20230904,183300,6775883440,3905,3905,3905,3905,0
20230904,183200,6775883440,3905,3905,3905,3905,0
20230904,183100,6775883440,3905,3905,3905,3905,0
20230904,183000,6775883440,3905,3905,3905,3905,0
20230904,182900,6775883440,3905,3905,3905,3905,0
20230904,182800,6775883440,3905,3905,3905,3905,0
20230904,182700,6775883440,3905,3905,3905,3905,0
20230904,182600,6775883440,3905,3905,3905,3905,0
20230904,182500,6775883440,3905,3905,3905,3905,0
20230904,182400,6775883440,3905,3905,3905,3905,0
20230904,182300,6775883440,3905,3905,3905,3905,0
20230904,182200,6775883440,3905,3905,3905,3905,0
20230904,182100,6775883440,3905,3905,3905,3905,0
20230904,182000,6775883440,3905,3905,3905,3905,0
20230904,181900,6775883440,3905,3905,3905,3905,0
20230904,181800,6775883440,3905,3905,3905,3905,0
20230904,181700,6775883440,3905,3905,3905,3905,0
20230904,181600,6775883440,3905,3905,3905,3905,0
20230904,181500,6775883440,3905,3905,3905,3905,0
20230904,181400,6775883440,3905,3905,3905,3905,0
20230904,181300,6775883440,3905,3905,3905,3905,0
20230904,181200,6775883440,3905,3905,3905,3905,0
20230904,181100,6775883440,3905,3905,3905,3905,0
20230904,181000,6775883440,3905,3905,3905,3905,0
20230904,180900,6775883440,3905,3905,3905,3905,31838
20230904,180800,6775883440,3905,3905,3905,3905,0
20230904,180700,6775883440,3905,3905,3905,3905,0
20230904,180600,6775883440,3905,3905,3905,3905,0
20230904,180500,6775883440,3905,3905,3905,3905,0
20230904,180400,6775883440,3905,3905,3905,3905,0
20230904,180300,6775883440,3905,3905,3905,3905,0
20230904,180200,6775883440,3905,3905,3905,3905,0
20230904,180100,6775883440,3905,3905,3905,3905,0
20230904,180000,6775883440,3905,3905,3905,3905,0
20230904,175900,6775883440,3905,3905,3905,3905,0
20230904,175800,6775883440,3905,3905,3905,3905,0
20230904,175700,6775883440,3905,3905,3905,3905,0
20230904,175600,6775883440,3905,3905,3905,3905,0
20230904,175500,6775883440,3905,3905,3905,3905,0
20230904,175400,6775883440,3905,3905,3905,3905,0
20230904,175300,6775883440,3905,3905,3905,3905,0
20230904,175200,6775883440,3905,3905,3905,3905,0
20230904,175100,6775883440,3905,3905,3905,3905,0
20230904,175000,6775883440,3905,3905,3905,3905,0
20230904,174900,6775883440,3905,3905,3905,3905,0
20230904,174800,6775883440,3905,3905,3905,3905,0
20230904,174700,6775883440,3905,3905,3905,3905,0
20230904,174600,6775883440,3905,3905,3905,3905,0
20230904,174500,6775883440,3905,3905,3905,3905,0
20230904,174400,6775883440,3905,3905,3905,3905,0
20230904,174300,6775883440,3905,3905,3905,3905,0
20230904,174200,6775883440,3905,3905,3905,3905,0
20230904,174100,6775883440,3905,3905,3905,3905,0
20230904,174000,6775883440,3905,3905,3905,3905,0
20230904,173900,6775883440,3905,3905,3905,3905,31838
20230904,173800,6775883440,3905,3905,3905,3905,0
20230904,173700,6775883440,3905,3905,3905,3905,0
20230904,173600,6775883440,3905,3905,3905,3905,0
20230904,173500,6775883440,3905,3905,3905,3905,0
20230904,173400,6775883440,3905,3905,3905,3905,0
20230904,173300,6775883440,3905,3905,3905,3905,0
20230904,173200,6775883440,3905,3905,3905,3905,0
20230904,173100,6775883440,3905,3905,3905,3905,0
20230904,173000,6775883440,3905,3905,3905,3905,0
20230904,172900,6775883440,3905,3905,3905,3905,0
20230904,172800,6775883440,3905,3905,3905,3905,0
20230904,172700,6775883440,3905,3905,3905,3905,0
20230904,172600,6775883440,3905,3905,3905,3905,0
20230904,172500,6775883440,3905,3905,3905,3905,0
20230904,172400,6775883440,3905,3905,3905,3905,0
20230904,172300,6775883440,3905,3905,3905,3905,0
20230904,172200,6775883440,3905,3905,3905,3905,0
20230904,172100,6775883440,3905,3905,3905,3905,0
20230904,172000,6775883440,3905,3905,3905,3905,0
20230904,171900,6775883440,3905,3905,3905,3905,0
20230904,171800,6775883440,3905,3905,3905,3905,0
20230904,171700,6775883440,3905,3905,3905,3905,0
20230904,171600,6775883440,3905,3905,3905,3905,0
20230904,171500,6775883440,3905,3905,3905,3905,0
20230904,171400,6775883440,3905,3905,3905,3905,0
20230904,171300,6775883440,3905,3905,3905,3905,0
20230904,171200,6775883440,3905,3905,3905,3905,0
20230904,171100,6775883440,3905,3905,3905,3905,0
20230904,171000,6775883440,3905,3905,3905,3905,0
20230904,170900,6775883440,3905,3905,3905,3905,31838
20230904,170800,6775883440,3905,3905,3905,3905,0
20230904,170700,6775883440,3905,3905,3905,3905,0
20230904,170600,6775883440,3905,3905,3905,3905,0
20230904,170500,6775883440,3905,3905,3905,3905,0
20230904,170400,6775883440,3905,3905,3905,3905,0
20230904,170300,6775883440,3905,3905,3905,3905,0
20230904,170200,6775883440,3905,3905,3905,3905,0
20230904,170100,6775883440,3905,3905,3905,3905,0
20230904,170000,6775883440,3905,3905,3905,3905,0
20230904,165900,6775883440,3905,3905,3905,3905,0
20230904,165800,6775883440,3905,3905,3905,3905,0
20230904,165700,6775883440,3905,3905,3905,3905,0
20230904,165600,6775883440,3905,3905,3905,3905,0
20230904,165500,6775883440,3905,3905,3905,3905,0
20230904,165400,6775883440,3905,3905,3905,3905,0
20230904,165300,6775883440,3905,3905,3905,3905,0
20230904,165200,6775883440,3905,3905,3905,3905,0
20230904,165100,6775883440,3905,3905,3905,3905,0
20230904,165000,6775883440,3905,3905,3905,3905,0
20230904,164900,6775883440,3905,3905,3905,3905,0
20230904,164800,6775883440,3905,3905,3905,3905,0
20230904,164700,6775883440,3905,3905,3905,3905,0
20230904,164600,6775883440,3905,3905,3905,3905,0
20230904,164500,6775883440,3905,3905,3905,3905,0
20230904,164400,6775883440,3905,3905,3905,3905,0
20230904,164300,6775883440,3905,3905,3905,3905,0
20230904,164200,6775883440,3905,3905,3905,3905,0
20230904,164100,6775883440,3905,3905,3905,3905,0
20230904,164000,6775883440,3905,3905,3905,3905,0
20230904,163900,6775883440,3905,3905,3905,3905,31838
20230904,163800,6775883440,3905,3905,3905,3905,0
20230904,163700,6775883440,3905,3905,3905,3905,0
20230904,163600,6775883440,3905,3905,3905,3905,0
20230904,163500,6775883440,3905,3905,3905,3905,0
20230904,163400,6775883440,3905,3905,3905,3905,0
20230904,163300,6775883440,3905,3905,3905,3905,0
20230904,163200,6775883440,3905,3905,3905,3905,0
20230904,163100,6775883440,3905,3905,3905,3905,0
20230904,163000,6775883440,3905,3905,3905,3905,0
20230904,162900,6775883440,3905,3905,3905,3905,0
20230904,162800,6775883440,3905,3905,3905,3905,0
20230904,162700,6775883440,3905,3905,3905,3905,0
20230904,162600,6775883440,3905,3905,3905,3905,0
20230904,162500,6775883440,3905,3905,3905,3905,0
20230904,162400,6775883440,3905,3905,3905,3905,0
20230904,162300,6775883440,3905,3905,3905,3905,0
20230904,162200,6775883440,3905,3905,3905,3905,0
20230904,162100,6775883440,3905,3905,3905,3905,0
20230904,162000,6775883440,3905,3905,3905,3905,0
20230904,161900,6775883440,3905,3905,3905,3905,0
20230904,161800,6775883440,3905,3905,3905,3905,0
20230904,161700,6775883440,3905,3905,3905,3905,0
20230904,161600,6775883440,3905,3905,3905,3905,0
20230904,161500,6775883440,3905,3905,3905,3905,0
20230904,161400,6775883440,3905,3905,3905,3905,0
20230904,161300,6775883440,3905,3905,3905,3905,0
20230904,161200,6775883440,3905,3905,3905,3905,0
20230904,161100,6775883440,3905,3905,3905,3905,0
20230904,161000,6775883440,3905,3905,3905,3905,0
20230904,160900,6775883440,3905,3905,3905,3905,31838
20230904,160800,6775883440,3905,3905,3905,3905,0
20230904,160700,6775883440,3905,3905,3905,3905,0
20230904,160600,6775883440,3905,3905,3905,3905,0
20230904,160500,6775883440,3905,3905,3905,3905,0
20230904,160400,6775883440,3905,3905,3905,3905,0
20230904,160300,6775883440,3905,3905,3905,3905,0
20230904,160200,6775883440,3905,3905,3905,3905,0
20230904,160100,6775883440,3905,3905,3905,3905,0
20230904,160000,6775883440,3905,3905,3905,3905,0
20230904,155900,6775883440,3905,3905,3905,3905,0
20230904,155800,6775883440,3905,3905,3905,3905,0
20230904,155700,6775883440,3905,3905,3905,3905,0
20230904,155600,6775883440,3905,3905,3905,3905,0
20230904,155500,6775883440,3905,3905,3905,3905,0
20230904,155400,6775883440,3905,3905,3905,3905,0
20230904,155300,6775883440,3905,3905,3905,3905,0
20230904,155200,6775883440,3905,3905,3905,3905,0
20230904,155100,6775883440,3905,3905,3905,3905,0
20230904,155000,6775883440,3905,3905,3905,3905,0
20230904,154900,6775883440,3905,3905,3905,3905,0
20230904,154800,6775883440,3905,3905,3905,3905,0
20230904,154700,6775883440,3905,3905,3905,3905,0
20230904,154600,6775883440,3905,3905,3905,3905,0
20230904,154500,6775883440,3905,3905,3905,3905,0
20230904,154400,6775883440,3905,3905,3905,3905,0
20230904,154300,6775883440,3905,3905,3905,3905,0
20230904,154200,6775883440,3905,3905,3905,3905,0
20230904,154100,6775883440,3905,3905,3905,3905,0
20230904,154000,6775883440,3905,3905,3905,3905,0
20230904,153900,6775883440,3905,3905,3905,3905,31838
20230904,153800,6775883440,3905,3905,3905,3905,0
20230904,153700,6775883440,3905,3905,3905,3905,0
20230904,153600,6775883440,3905,3905,3905,3905,0
20230904,153500,6775883440,3905,3905,3905,3905,0
20230904,153400,6775883440,3905,3905,3905,3905,0
20230904,153300,6775883440,3905,3905,3905,3905,0
20230904,153200,6775883440,3905,3905,3905,3905,0
20230904,153100,6775883440,3905,3905,3905,3905,0
20230904,153000,6775883440,3905,3905,3905,3905,31838
20230904,152900,6651556050,3905,3905,3905,3905,0
20230904,152800,6651556050,3905,3905,3905,3905,0
20230904,152700,6651556050,3905,3905,3905,3905,0
20230904,152600,6651556050,3905,3905,3905,3905,0
20230904,152500,6651556050,3905,3905,3905,3905,0
20230904,152400,6651556050,3905,3905,3905,3905,0
20230904,152300,6651556050,3905,3905,3905,3905,0
20230904,152200,6651556050,3905,3905,3905,3905,0
20230904,152100,6651556050,3905,3905,3905,3905,0
20230904,152000,6651556050,3905,3905,3905,3905,0
20230904,151900,6651556050,3905,3915,3915,3900,23606
20230904,151800,6559423330,3910,3920,3920,3910,11970
20230904,151700,6512596220,3920,3925,3925,3915,2021
20230904,151600,6504672635,3915,3920,3920,3915,6230
20230904,151500,6480277140,3915,3915,3920,3915,3131
20230904,151400,6468008745,3920,3920,3930,3920,2990
20230904,151300,6456285945,3920,3925,3930,3920,12885
20230904,151200,6405738875,3930,3925,3930,3925,60
20230904,151100,6405503230,3925,3930,3930,3925,873
20230904,151000,6402076190,3930,3930,3930,3930,0
20230904,150900,6402076190,3930,3930,3930,3930,1022
20230904,150800,6398059730,3925,3925,3930,3925,3976
20230904,150700,6382442555,3925,3925,3925,3925,1225
20230904,150600,6377634430,3920,3920,3920,3915,1083
20230904,150500,6373390715,3915,3935,3935,3915,573
20230904,150400,6371142095,3935,3925,3935,3925,5935
20230904,150300,6347805640,3925,3925,3925,3920,851
20230904,150200,6344468610,3920,3925,3925,3920,1465
20230904,150100,6338722560,3925,3925,3925,3925,1474
20230904,150000,6332937110,3920,3915,3920,3915,2515
20230904,145900,6323080140,3915,3915,3915,3915,1864
20230904,145800,6315782580,3915,3915,3920,3915,1241
20230904,145700,6310922020,3915,3915,3920,3915,532
20230904,145600,6308837585,3920,3915,3920,3915,2911
20230904,145500,6297439890,3915,3915,3920,3915,855
20230904,145400,6294092495,3920,3920,3930,3920,4617
20230904,145300,6275987960,3920,3925,3930,3920,2567
20230904,145200,6265921300,3925,3920,3925,3920,1226
20230904,145100,6261113550,3925,3925,3925,3925,1102
20230904,145000,6256788200,3920,3935,3935,3920,6445
20230904,144900,6231487095,3930,3925,3930,3925,1252
20230904,144800,6226568430,3925,3920,3925,3920,1485
20230904,144700,6220742850,3915,3915,3920,3915,3022
20230904,144600,6208906180,3920,3915,3920,3915,565
20230904,144500,6206694160,3920,3910,3920,3910,1242
20230904,144400,6201831975,3910,3910,3915,3910,2521
20230904,144300,6191972390,3915,3900,3915,3900,2359
20230904,144200,6182749500,3905,3905,3905,3900,3211
20230904,144100,6170225245,3900,3905,3905,3900,2147
20230904,144000,6161845235,3905,3900,3905,3900,2169
20230904,143900,6153381880,3900,3905,3905,3900,4774
20230904,143800,6134756720,3900,3905,3915,3900,29023
20230904,143700,6021518425,3905,3905,3910,3900,14562
20230904,143600,5964653785,3905,3915,3915,3905,71888
20230904,143500,5683629135,3915,3920,3920,3915,1986
20230904,143400,5675853590,3920,3920,3920,3915,2045
20230904,143300,5667839300,3920,3910,3920,3910,909
20230904,143200,5664280400,3910,3920,3920,3910,5614
20230904,143100,5642301705,3920,3915,3920,3915,474
20230904,143000,5640445320,3915,3920,3920,3915,862
20230904,142900,5637068860,3915,3920,3925,3915,2442
20230904,142800,5627501375,3920,3925,3925,3920,1177
20230904,142700,5622886070,3920,3920,3925,3920,444
20230904,142600,5621143405,3920,3930,3930,3915,2624
20230904,142500,5610857970,3930,3935,3940,3930,4795
20230904,142400,5591993140,3930,3920,3935,3920,2999
20230904,142300,5580220665,3930,3920,3930,3915,7413
20230904,142200,5551178505,3915,3920,3920,3915,1340
20230904,142100,5545931215,3915,3915,3920,3915,438
20230904,142000,5544215965,3915,3925,3925,3915,4009
20230904,141900,5528491975,3925,3925,3930,3925,833
20230904,141800,5525222445,3925,3915,3925,3915,13484
20230904,141700,5472413855,3915,3925,3925,3915,2428
20230904,141600,5462900160,3925,3925,3925,3925,849
20230904,141500,5459567835,3925,3925,3925,3925,18
20230904,141400,5459497185,3925,3925,3925,3915,2727
20230904,141300,5448799310,3925,3915,3930,3915,12666
20230904,141200,5399178780,3920,3930,3930,3920,6491
20230904,141100,5373719045,3930,3930,3930,3925,2211
20230904,141000,5365037825,3925,3925,3930,3925,1952
20230904,140900,5357370740,3930,3925,3935,3925,357
20230904,140800,5355968080,3925,3925,3930,3920,4747
20230904,140700,5337329530,3930,3925,3930,3925,397
20230904,140600,5335771060,3930,3935,3935,3920,7525
20230904,140500,5306238815,3935,3945,3945,3925,27374
20230904,140400,5198649955,3945,3945,3950,3945,1106
20230904,140300,5194285755,3945,3945,3950,3945,403
20230904,140200,5192695670,3945,3955,3955,3945,2284
20230904,140100,5183674725,3955,3955,3955,3950,1329
20230904,140000,5178418540,3955,3950,3955,3950,1452
20230904,135900,5172680455,3950,3950,3955,3945,1777
20230904,135800,5165660760,3950,3955,3955,3950,997
20230904,135700,5161722605,3950,3950,3950,3950,1950
20230904,135600,5154020105,3950,3950,3955,3950,2411
20230904,135500,5144496595,3955,3945,3955,3945,1610
20230904,135400,5138144395,3940,3945,3945,3940,3174
20230904,135300,5125635435,3940,3950,3950,3940,2652
20230904,135200,5115179310,3950,3945,3950,3945,3011
20230904,135100,5103290860,3945,3945,3945,3940,1915
20230904,135000,5095738140,3945,3945,3950,3940,3917
20230904,134900,5080286720,3940,3935,3945,3935,946
20230904,134800,5076556545,3945,3935,3945,3935,1901
20230904,134700,5069066125,3935,3935,3935,3935,1857
20230904,134600,5061758830,3940,3940,3940,3935,906
20230904,134500,5058193660,3940,3935,3940,3935,509
20230904,134400,5056189230,3930,3935,3935,3930,2833
20230904,134300,5045050540,3940,3930,3940,3930,768
20230904,134200,5042027230,3930,3930,3930,3930,758
20230904,134100,5039048290,3930,3940,3940,3930,6725
20230904,134000,5012617550,3935,3930,3940,3930,694
20230904,133900,5009886180,3935,3935,3935,3930,341
20230904,133800,5008544355,3930,3930,3935,3925,3587
20230904,133700,4994438950,3930,3930,3930,3930,354
20230904,133600,4993047730,3930,3925,3930,3925,907
20230904,133500,4989485310,3925,3925,3930,3925,1787
20230904,133400,4982470330,3930,3930,3930,3925,1042
20230904,133300,4978377580,3925,3920,3930,3920,409
20230904,133200,4976773280,3930,3930,3930,3920,2261
20230904,133100,4967897610,3930,3925,3930,3925,751
20230904,133000,4964946275,3925,3935,3935,3925,982
20230904,132900,4961088090,3930,3930,3935,3930,1645
20230904,132800,4954622925,3935,3930,3935,3930,976
20230904,132700,4950784190,3930,3935,3935,3925,134
20230904,132600,4950257090,3925,3930,3935,3925,2197
20230904,132500,4941629370,3930,3935,3935,3930,776
20230904,132400,4938577575,3930,3925,3930,3925,2308
20230904,132300,4929507230,3925,3920,3925,3920,1915
20230904,132200,4921998585,3925,3920,3925,3915,3066
20230904,132100,4909985425,3920,3920,3920,3915,609
20230904,132000,4907598165,3920,3920,3920,3915,3953
20230904,131900,4892114060,3915,3915,3920,3915,341
20230904,131800,4890778880,3915,3915,3920,3915,1039
20230904,131700,4886710240,3915,3910,3920,3910,4259
20230904,131600,4870041470,3910,3915,3915,3910,1112
20230904,131500,4865692550,3910,3910,3915,3910,1009
20230904,131400,4861742360,3910,3910,3915,3910,2641
20230904,131300,4851415630,3910,3915,3915,3910,807
20230904,131200,4848257320,3915,3915,3920,3910,3906
20230904,131100,4832962840,3915,3915,3920,3910,2012
20230904,131000,4825085545,3915,3920,3920,3915,583
20230904,130900,4822802470,3915,3915,3920,3915,440
20230904,130800,4821079370,3915,3915,3920,3915,2110
20230904,130700,4812818470,3915,3915,3920,3915,373
20230904,130600,4811358100,3920,3910,3920,3910,635
20230904,130500,4808872085,3920,3920,3925,3915,22616
20230904,130400,4720316990,3920,3925,3925,3920,902
20230904,130300,4716780775,3920,3920,3925,3920,747
20230904,130200,4713851030,3920,3925,3930,3915,4101
20230904,130100,4697768040,3925,3920,3925,3920,57
20230904,130000,4697544485,3920,3920,3925,3915,1014
20230904,125900,4693569070,3920,3915,3920,3915,2626
20230904,125800,4683283115,3915,3920,3920,3915,2446
20230904,125700,4673697545,3915,3915,3915,3915,591
20230904,125600,4671383780,3915,3915,3915,3915,2258
20230904,125500,4662543710,3915,3915,3915,3915,367
20230904,125400,4661106905,3920,3915,3920,3915,868
20230904,125300,4657707635,3915,3915,3920,3915,2087
20230904,125200,4649536190,3915,3920,3920,3915,710
20230904,125100,4646755955,3920,3915,3920,3915,181
20230904,125000,4646046505,3915,3915,3920,3915,2547
20230904,124900,4636074690,3915,3915,3920,3915,105
20230904,124800,4635663260,3915,3915,3915,3910,1000
20230904,124700,4631749935,3915,3915,3915,3910,959
20230904,124600,4627999650,3910,3910,3915,3910,1840
20230904,124500,4620804390,3910,3915,3915,3910,114
20230904,124400,4620358590,3910,3910,3915,3910,1819
20230904,124300,4613245605,3915,3915,3915,3910,1735
20230904,124200,4606458375,3915,3915,3915,3915,494
20230904,124100,4604524365,3915,3915,3915,3910,1163
20230904,124000,4599975340,3915,3910,3920,3910,1715
20230904,123900,4593260640,3910,3915,3915,3910,457
20230904,123800,4591473220,3915,3915,3915,3910,941
20230904,123700,4587790800,3915,3910,3920,3910,1903
20230904,123600,4580335595,3910,3910,3915,3910,1006
20230904,123500,4576401035,3910,3910,3915,3910,831
20230904,123400,4573151745,3910,3915,3915,3910,1829
20230904,123300,4565993880,3915,3915,3920,3915,309
20230904,123200,4564782680,3910,3915,3915,3910,1666
20230904,123100,4558263010,3915,3915,3920,3915,1023
20230904,123000,4554256860,3915,3915,3920,3915,1367
20230904,122900,4548905035,3910,3915,3915,3910,1847
20230904,122800,4541681840,3910,3910,3915,3910,2490
20230904,122700,4531945560,3905,3905,3905,3905,1060
20230904,122600,4527806260,3905,3905,3910,3905,1423
20230904,122500,4522248445,3905,3905,3905,3905,6005
20230904,122400,4498798920,3905,3905,3905,3905,2904
20230904,122300,4487458800,3905,3905,3910,3905,2813
20230904,122200,4476467995,3905,3905,3910,3905,2079
20230904,122100,4468346720,3910,3905,3910,3905,1742
20230904,122000,4461539015,3905,3905,3910,3900,3267
20230904,121900,4448785560,3905,3905,3905,3900,4921
20230904,121800,4429585330,3905,3905,3905,3900,1256
20230904,121700,4424683655,3900,3900,3905,3900,1690
20230904,121600,4418092640,3905,3905,3905,3900,641
20230904,121500,4415590525,3900,3900,3905,3900,1925
20230904,121400,4408081910,3905,3900,3905,3900,1689
20230904,121300,4401492510,3905,3905,3905,3905,1418
20230904,121200,4395955220,3905,3900,3905,3900,592
20230904,121100,4393645600,3900,3905,3905,3900,2327
20230904,121000,4384563125,3905,3905,3910,3905,3393
20230904,120900,4371312935,3905,3905,3910,3905,739
20230904,120800,4368426535,3910,3910,3910,3905,1636
20230904,120700,4362037645,3905,3905,3910,3905,1751
20230904,120600,4355199965,3910,3910,3910,3905,2753
20230904,120500,4344448505,3905,3910,3910,3905,1646
20230904,120400,4338020725,3910,3905,3910,3905,1668
20230904,120300,4331506880,3905,3905,3910,3900,941
20230904,120200,4327832275,3905,3905,3905,3900,3527
20230904,120100,4314072580,3905,3910,3910,3905,13370
20230904,120000,4261861205,3910,3910,3925,3905,6138
20230904,115900,4237859145,3905,3905,3910,3905,4757
20230904,115800,4219278060,3905,3905,3910,3905,1199
20230904,115700,4214595960,3905,3905,3910,3905,1370
20230904,115600,4209245960,3905,3905,3910,3905,2236
20230904,115500,4200514355,3905,3915,3915,3905,995
20230904,115400,4196628815,3905,3915,3915,3905,1973
20230904,115300,4188916520,3910,3905,3910,3905,1891
20230904,115200,4181531890,3910,3910,3910,3905,3882
20230904,115100,4166359860,3910,3905,3910,3905,5429
20230904,115000,4145146260,3905,3910,3915,3905,4245
20230904,114900,4128563245,3910,3910,3910,3905,1261
20230904,114800,4123632875,3910,3905,3920,3905,4255
20230904,114700,4106985275,3905,3905,3915,3905,4088
20230904,114600,4091014285,3910,3915,3915,3910,22832
20230904,114500,4001740905,3910,3910,3915,3910,1493
20230904,114400,3995901955,3910,3910,3910,3910,1272
20230904,114300,3990928435,3910,3910,3915,3910,2206
20230904,114200,3982300650,3910,3910,3910,3910,720
20230904,114100,3979485450,3910,3910,3915,3910,4412
20230904,114000,3962220680,3915,3920,3920,3910,2696
20230904,113900,3951672595,3920,3910,3920,3910,3430
20230904,113800,3938239345,3910,3910,3910,3910,1549
20230904,113700,3932182755,3915,3910,3925,3910,2929
20230904,113600,3920710880,3910,3915,3920,3910,938
20230904,113500,3917038810,3915,3910,3915,3910,2571
20230904,113400,3906982980,3915,3905,3915,3905,1117
20230904,113300,3902620655,3905,3910,3910,3905,11515
20230904,113200,3857653620,3910,3910,3910,3905,6383
20230904,113100,3832696165,3910,3910,3910,3905,2346
20230904,113000,3823532130,3905,3910,3910,3905,408
20230904,112900,3821938880,3910,3910,3910,3905,10748
20230904,112800,3779959125,3915,3910,3915,3910,2162
20230904,112700,3771501820,3905,3910,3910,3905,2745
20230904,112600,3760772555,3905,3905,3910,3905,4270
20230904,112500,3744096115,3905,3910,3910,3905,2937
20230904,112400,3732626410,3905,3915,3915,3905,6322
20230904,112300,3707905405,3910,3915,3920,3910,7832
20230904,112200,3677281365,3915,3915,3915,3910,2580
20230904,112100,3667185520,3910,3915,3915,3910,811
20230904,112000,3664012195,3915,3910,3915,3910,6728
20230904,111900,3637703210,3910,3910,3915,3910,5765
20230904,111800,3615160305,3910,3910,3910,3905,2678
20230904,111700,3604695155,3910,3925,3930,3905,69469
20230904,111600,3332514035,3925,3930,3930,3925,2698
20230904,111500,3321915785,3930,3925,3930,3925,2782
20230904,111400,3310996370,3925,3930,3930,3925,7086
20230904,111300,3283154555,3930,3930,3930,3930,3349
20230904,111200,3269992985,3930,3930,3935,3930,2547
20230904,111100,3259981710,3930,3935,3935,3930,1609
20230904,111000,3253658335,3935,3930,3935,3930,2343
20230904,110900,3244446925,3930,3930,3930,3930,900
20230904,110800,3240909925,3930,3930,3935,3930,1954
20230904,110700,3233227700,3930,3930,3930,3930,2012
20230904,110600,3225320540,3930,3935,3935,3930,415
20230904,110500,3223687815,3935,3930,3935,3930,2073
20230904,110400,3215538140,3935,3935,3935,3930,1495
20230904,110300,3209657355,3935,3935,3940,3935,1832
20230904,110200,3202448430,3935,3935,3940,3930,1275
20230904,110100,3197431425,3935,3940,3940,3930,2208
20230904,110000,3188748040,3940,3935,3940,3930,678
20230904,105900,3186081230,3935,3940,3940,3930,1742
20230904,105800,3179230220,3935,3935,3940,3935,1542
20230904,105700,3173162440,3935,3935,3940,3930,1740
20230904,105600,3166315860,3935,3940,3940,3930,5226
20230904,105500,3145771470,3940,3945,3945,3935,1829
20230904,105400,3138573695,3945,3940,3945,3935,1278
20230904,105300,3133540655,3940,3940,3945,3935,2477
20230904,105200,3123781550,3935,3940,3940,3935,1725
20230904,105100,3116986050,3940,3940,3945,3940,1938
20230904,105000,3109347830,3940,3935,3940,3935,5360
20230904,104900,3088230105,3935,3930,3935,3930,2675
20230904,104800,3077714340,3930,3930,3940,3930,696
20230904,104700,3074977490,3930,3940,3940,3930,3769
20230904,104600,3060158995,3935,3935,3940,3930,3435
20230904,104500,3046642140,3935,3935,3940,3935,1198
20230904,104400,3041926920,3935,3940,3940,3935,3443
20230904,104300,3028363295,3940,3940,3940,3935,5952
20230904,104200,3004923770,3940,3940,3940,3940,1747
20230904,104100,2998040590,3940,3940,3940,3940,3802
20230904,104000,2983060710,3935,3935,3940,3935,6863
20230904,103900,2956039790,3945,3940,3945,3935,2773
20230904,103800,2945116300,3940,3940,3945,3940,1996
20230904,103700,2937250000,3940,3940,3940,3935,7382
20230904,103600,2908164930,3940,3950,3950,3940,1246
20230904,103500,2903254245,3940,3935,3945,3935,8373
20230904,103400,2870245940,3935,3930,3935,3920,5325
20230904,103300,2849349110,3930,3920,3930,3920,8939
20230904,103200,2814235325,3920,3920,3925,3915,13747
20230904,103100,2760347995,3915,3920,3925,3915,6317
20230904,103000,2735598380,3925,3925,3930,3920,3163
20230904,102900,2723188435,3925,3925,3930,3920,7138
20230904,102800,2695184300,3920,3915,3925,3915,2476
20230904,102700,2685482225,3920,3925,3925,3920,1982
20230904,102600,2677712610,3925,3920,3925,3915,2657
20230904,102500,2667307535,3915,3920,3925,3915,2848
20230904,102400,2656148370,3920,3920,3935,3920,4586
20230904,102300,2638144225,3920,3920,3920,3915,5900
20230904,102200,2615030795,3920,3940,3940,3915,23276
20230904,102100,2523717100,3940,3950,3950,3940,13867
20230904,102000,2469018470,3950,3950,3950,3945,2098
20230904,101900,2460731380,3950,3945,3950,3945,1614
20230904,101800,2454357835,3950,3955,3960,3945,6587
20230904,101700,2428330100,3955,3950,3965,3945,14536
20230904,101600,2370720255,3950,3930,3955,3930,11910
20230904,101500,2323697200,3930,3940,3945,3930,12775
20230904,101400,2273448505,3945,3945,3945,3940,2547
20230904,101300,2263411550,3940,3945,3945,3940,3024
20230904,101200,2251489290,3945,3940,3945,3940,4519
20230904,101100,2233670185,3940,3940,3945,3940,1533
20230904,101000,2227630050,3940,3950,3950,3940,5521
20230904,100900,2205840530,3955,3955,3960,3950,2602
20230904,100800,2195549330,3955,3950,3960,3950,1323
20230904,100700,2190316450,3955,3945,3955,3945,1970
20230904,100600,2182533395,3950,3935,3950,3935,3822
20230904,100500,2167484830,3935,3945,3950,3930,14097
20230904,100400,2112017635,3945,3940,3950,3940,4645
20230904,100300,2093706920,3945,3965,3965,3940,43251
20230904,100200,1922723375,3965,3975,3980,3960,20812
20230904,100100,1840218585,3975,3970,3975,3970,2894
20230904,100000,1828725715,3970,3975,3980,3965,9141
20230904,095900,1792427455,3970,3975,3980,3970,21679
20230904,095800,1706308750,3980,3980,3980,3975,2289
20230904,095700,1697200210,3980,3980,3985,3980,516
20230904,095600,1695146525,3985,3990,3990,3975,3562
20230904,095500,1680966225,3990,3990,3990,3990,2404
20230904,095400,1671374265,3990,3980,3990,3980,4190
20230904,095300,1654661290,3980,3980,3980,3980,6192
20230904,095200,1630017130,3975,3980,3980,3975,2376
20230904,095100,1620567150,3975,3980,3980,3975,2547
20230904,095000,1610440690,3980,3980,3980,3980,834
20230904,094900,1607121370,3980,3990,3990,3975,12333
20230904,094800,1558024470,3990,3995,3995,3990,9129
20230904,094700,1521596885,3995,3995,3995,3995,583
20230904,094600,1519267800,3995,3995,3995,3990,936
20230904,094500,1515529730,3995,3995,4000,3990,475
20230904,094400,1513631180,3990,3995,4000,3990,1590
20230904,094300,1507280270,4000,4000,4000,4000,1470
20230904,094200,1501400270,4000,4000,4000,4000,631
20230904,094100,1498876270,4000,4000,4000,3995,2420
20230904,094000,1489204970,4000,4000,4000,3995,1423
20230904,093900,1483516245,3995,4000,4000,3995,2793
20230904,093800,1472349835,4000,3995,4000,3995,1391
20230904,093700,1466786880,4000,3995,4000,3995,4504
20230904,093600,1448793395,4000,3995,4000,3995,382
20230904,093500,1447265505,3995,3990,4000,3990,1575
20230904,093400,1440974670,3995,3985,3995,3980,4152
20230904,093300,1424420765,3985,3980,3985,3980,4502
20230904,093200,1406501345,3980,3980,3980,3970,11809
20230904,093100,1359532880,3980,3990,3995,3970,42075
20230904,093000,1192308110,3985,3995,3995,3985,555
20230904,092900,1190094420,3985,4005,4005,3980,52129
20230904,092800,982452660,4005,4010,4010,3995,4662
20230904,092700,963801930,4015,4010,4015,4000,704
20230904,092600,960978185,4000,4020,4020,4000,9927
20230904,092500,921231755,4020,4020,4020,4015,1227
20230904,092400,916301715,4020,4030,4030,4015,9049
20230904,092300,879882290,4035,4030,4035,4030,1766
20230904,092200,872765305,4030,4030,4030,4025,711
20230904,092100,869900225,4030,4025,4030,4025,3283
20230904,092000,856676435,4025,4005,4025,4005,13428
20230904,091900,802792775,4010,4000,4010,3995,6669
20230904,091800,776113325,4000,4000,4005,4000,1580
20230904,091700,769793030,4000,4010,4010,3995,8427
20230904,091600,736085885,4010,4005,4010,4000,1829
20230904,091500,728760140,4010,4010,4010,4005,4666
20230904,091400,710071980,4010,4010,4010,4005,972
20230904,091300,706175385,4010,4010,4015,3990,15844
20230904,091200,642813575,4010,4005,4015,4005,3613
20230904,091100,628331210,4005,4000,4010,3995,9101
20230904,091000,591927835,4000,4000,4000,3985,6917
20230904,090900,564333800,4000,4010,4010,4000,5941
20230904,090800,540536355,4005,4000,4005,4000,2746
20230904,090700,529546850,4005,3990,4005,3985,4799
20230904,090600,510358195,3990,3995,3995,3980,18697
20230904,090500,435872660,3990,4010,4010,3990,14511
20230904,090400,377876335,4015,4010,4020,4010,3957
20230904,090300,361995205,4005,4010,4025,4000,9320
20230904,090200,324586570,4000,3995,4020,3985,16830
20230904,090100,257279890,3985,3995,3995,3970,13736
20230904,090000,202584160,3995,4000,4055,3985,50360