KissMeData/034120/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,190600,4624449100,29700,29700,29700,29700,2124
20230914,190500,4624449100,29700,29700,29700,29700,0
20230914,190400,4624449100,29700,29700,29700,29700,0
20230914,190300,4624449100,29700,29700,29700,29700,0
20230914,190200,4624449100,29700,29700,29700,29700,0
20230914,190100,4624449100,29700,29700,29700,29700,0
20230914,190000,4624449100,29700,29700,29700,29700,0
20230914,185900,4624449100,29700,29700,29700,29700,0
20230914,185800,4624449100,29700,29700,29700,29700,0
20230914,185700,4624449100,29700,29700,29700,29700,0
20230914,185600,4624449100,29700,29700,29700,29700,0
20230914,185500,4624449100,29700,29700,29700,29700,0
20230914,185400,4624449100,29700,29700,29700,29700,0
20230914,185300,4624449100,29700,29700,29700,29700,0
20230914,185200,4624449100,29700,29700,29700,29700,0
20230914,185100,4624449100,29700,29700,29700,29700,0
20230914,185000,4624449100,29700,29700,29700,29700,0
20230914,184900,4624449100,29700,29700,29700,29700,0
20230914,184800,4624449100,29700,29700,29700,29700,0
20230914,184700,4624449100,29700,29700,29700,29700,0
20230914,184600,4624449100,29700,29700,29700,29700,0
20230914,184500,4624449100,29700,29700,29700,29700,0
20230914,184400,4624449100,29700,29700,29700,29700,0
20230914,184300,4624449100,29700,29700,29700,29700,0
20230914,184200,4624449100,29700,29700,29700,29700,0
20230914,184100,4624449100,29700,29700,29700,29700,0
20230914,184000,4624449100,29700,29700,29700,29700,0
20230914,183900,4624449100,29700,29700,29700,29700,0
20230914,183800,4624449100,29700,29700,29700,29700,0
20230914,183700,4624449100,29700,29700,29700,29700,0
20230914,183600,4624449100,29700,29700,29700,29700,2124
20230914,183500,4624449100,29700,29700,29700,29700,0
20230914,183400,4624449100,29700,29700,29700,29700,0
20230914,183300,4624449100,29700,29700,29700,29700,0
20230914,183200,4624449100,29700,29700,29700,29700,0
20230914,183100,4624449100,29700,29700,29700,29700,0
20230914,183000,4624449100,29700,29700,29700,29700,0
20230914,182900,4624449100,29700,29700,29700,29700,0
20230914,182800,4624449100,29700,29700,29700,29700,0
20230914,182700,4624449100,29700,29700,29700,29700,0
20230914,182600,4624449100,29700,29700,29700,29700,0
20230914,182500,4624449100,29700,29700,29700,29700,0
20230914,182400,4624449100,29700,29700,29700,29700,0
20230914,182300,4624449100,29700,29700,29700,29700,0
20230914,182200,4624449100,29700,29700,29700,29700,0
20230914,182100,4624449100,29700,29700,29700,29700,0
20230914,182000,4624449100,29700,29700,29700,29700,0
20230914,181900,4624449100,29700,29700,29700,29700,0
20230914,181800,4624449100,29700,29700,29700,29700,0
20230914,181700,4624449100,29700,29700,29700,29700,0
20230914,181600,4624449100,29700,29700,29700,29700,0
20230914,181500,4624449100,29700,29700,29700,29700,0
20230914,181400,4624449100,29700,29700,29700,29700,0
20230914,181300,4624449100,29700,29700,29700,29700,0
20230914,181200,4624449100,29700,29700,29700,29700,0
20230914,181100,4624449100,29700,29700,29700,29700,0
20230914,181000,4624449100,29700,29700,29700,29700,0
20230914,180900,4624449100,29700,29700,29700,29700,0
20230914,180800,4624449100,29700,29700,29700,29700,0
20230914,180700,4624449100,29700,29700,29700,29700,0
20230914,180600,4624449100,29700,29700,29700,29700,2124
20230914,180500,4624449100,29700,29700,29700,29700,0
20230914,180400,4624449100,29700,29700,29700,29700,0
20230914,180300,4624449100,29700,29700,29700,29700,0
20230914,180200,4624449100,29700,29700,29700,29700,0
20230914,180100,4624449100,29700,29700,29700,29700,0
20230914,180000,4624449100,29700,29700,29700,29700,0
20230914,175900,4624449100,29700,29700,29700,29700,0
20230914,175800,4624449100,29700,29700,29700,29700,0
20230914,175700,4624449100,29700,29700,29700,29700,0
20230914,175600,4624449100,29700,29700,29700,29700,0
20230914,175500,4624449100,29700,29700,29700,29700,0
20230914,175400,4624449100,29700,29700,29700,29700,0
20230914,175300,4624449100,29700,29700,29700,29700,0
20230914,175200,4624449100,29700,29700,29700,29700,0
20230914,175100,4624449100,29700,29700,29700,29700,0
20230914,175000,4624449100,29700,29700,29700,29700,0
20230914,174900,4624449100,29700,29700,29700,29700,0
20230914,174800,4624449100,29700,29700,29700,29700,0
20230914,174700,4624449100,29700,29700,29700,29700,0
20230914,174600,4624449100,29700,29700,29700,29700,0
20230914,174500,4624449100,29700,29700,29700,29700,0
20230914,174400,4624449100,29700,29700,29700,29700,0
20230914,174300,4624449100,29700,29700,29700,29700,0
20230914,174200,4624449100,29700,29700,29700,29700,0
20230914,174100,4624449100,29700,29700,29700,29700,0
20230914,174000,4624449100,29700,29700,29700,29700,0
20230914,173900,4624449100,29700,29700,29700,29700,0
20230914,173800,4624449100,29700,29700,29700,29700,0
20230914,173700,4624449100,29700,29700,29700,29700,0
20230914,173600,4624449100,29700,29700,29700,29700,2124
20230914,173500,4624449100,29700,29700,29700,29700,0
20230914,173400,4624449100,29700,29700,29700,29700,0
20230914,173300,4624449100,29700,29700,29700,29700,0
20230914,173200,4624449100,29700,29700,29700,29700,0
20230914,173100,4624449100,29700,29700,29700,29700,0
20230914,173000,4624449100,29700,29700,29700,29700,0
20230914,172900,4624449100,29700,29700,29700,29700,0
20230914,172800,4624449100,29700,29700,29700,29700,0
20230914,172700,4624449100,29700,29700,29700,29700,0
20230914,172600,4624449100,29700,29700,29700,29700,0
20230914,172500,4624449100,29700,29700,29700,29700,0
20230914,172400,4624449100,29700,29700,29700,29700,0
20230914,172300,4624449100,29700,29700,29700,29700,0
20230914,172200,4624449100,29700,29700,29700,29700,0
20230914,172100,4624449100,29700,29700,29700,29700,0
20230914,172000,4624449100,29700,29700,29700,29700,0
20230914,171900,4624449100,29700,29700,29700,29700,0
20230914,171800,4624449100,29700,29700,29700,29700,0
20230914,171700,4624449100,29700,29700,29700,29700,0
20230914,171600,4624449100,29700,29700,29700,29700,0
20230914,171500,4624449100,29700,29700,29700,29700,0
20230914,171400,4624449100,29700,29700,29700,29700,0
20230914,171300,4624449100,29700,29700,29700,29700,0
20230914,171200,4624449100,29700,29700,29700,29700,0
20230914,171100,4624449100,29700,29700,29700,29700,0
20230914,171000,4624449100,29700,29700,29700,29700,0
20230914,170900,4624449100,29700,29700,29700,29700,0
20230914,170800,4624449100,29700,29700,29700,29700,0
20230914,170700,4624449100,29700,29700,29700,29700,0
20230914,170600,4624449100,29700,29700,29700,29700,2124
20230914,170500,4624449100,29700,29700,29700,29700,0
20230914,170400,4624449100,29700,29700,29700,29700,0
20230914,170300,4624449100,29700,29700,29700,29700,0
20230914,170200,4624449100,29700,29700,29700,29700,0
20230914,170100,4624449100,29700,29700,29700,29700,0
20230914,170000,4624449100,29700,29700,29700,29700,0
20230914,165900,4624449100,29700,29700,29700,29700,0
20230914,165800,4624449100,29700,29700,29700,29700,0
20230914,165700,4624449100,29700,29700,29700,29700,0
20230914,165600,4624449100,29700,29700,29700,29700,0
20230914,165500,4624449100,29700,29700,29700,29700,0
20230914,165400,4624449100,29700,29700,29700,29700,0
20230914,165300,4624449100,29700,29700,29700,29700,0
20230914,165200,4624449100,29700,29700,29700,29700,0
20230914,165100,4624449100,29700,29700,29700,29700,0
20230914,165000,4624449100,29700,29700,29700,29700,0
20230914,164900,4624449100,29700,29700,29700,29700,0
20230914,164800,4624449100,29700,29700,29700,29700,0
20230914,164700,4624449100,29700,29700,29700,29700,0
20230914,164600,4624449100,29700,29700,29700,29700,0
20230914,164500,4624449100,29700,29700,29700,29700,0
20230914,164400,4624449100,29700,29700,29700,29700,0
20230914,164300,4624449100,29700,29700,29700,29700,0
20230914,164200,4624449100,29700,29700,29700,29700,0
20230914,164100,4624449100,29700,29700,29700,29700,0
20230914,164000,4624449100,29700,29700,29700,29700,0
20230914,163900,4624449100,29700,29700,29700,29700,0
20230914,163800,4624449100,29700,29700,29700,29700,0
20230914,163700,4624449100,29700,29700,29700,29700,0
20230914,163600,4624449100,29700,29700,29700,29700,2124
20230914,163500,4624449100,29700,29700,29700,29700,0
20230914,163400,4624449100,29700,29700,29700,29700,0
20230914,163300,4624449100,29700,29700,29700,29700,0
20230914,163200,4624449100,29700,29700,29700,29700,0
20230914,163100,4624449100,29700,29700,29700,29700,0
20230914,163000,4624449100,29700,29700,29700,29700,0
20230914,162900,4624449100,29700,29700,29700,29700,0
20230914,162800,4624449100,29700,29700,29700,29700,0
20230914,162700,4624449100,29700,29700,29700,29700,0
20230914,162600,4624449100,29700,29700,29700,29700,0
20230914,162500,4624449100,29700,29700,29700,29700,0
20230914,162400,4624449100,29700,29700,29700,29700,0
20230914,162300,4624449100,29700,29700,29700,29700,0
20230914,162200,4624449100,29700,29700,29700,29700,0
20230914,162100,4624449100,29700,29700,29700,29700,0
20230914,162000,4624449100,29700,29700,29700,29700,0
20230914,161900,4624449100,29700,29700,29700,29700,0
20230914,161800,4624449100,29700,29700,29700,29700,0
20230914,161700,4624449100,29700,29700,29700,29700,0
20230914,161600,4624449100,29700,29700,29700,29700,0
20230914,161500,4624449100,29700,29700,29700,29700,0
20230914,161400,4624449100,29700,29700,29700,29700,0
20230914,161300,4624449100,29700,29700,29700,29700,0
20230914,161200,4624449100,29700,29700,29700,29700,0
20230914,161100,4624449100,29700,29700,29700,29700,0
20230914,161000,4624449100,29700,29700,29700,29700,0
20230914,160900,4624449100,29700,29700,29700,29700,0
20230914,160800,4624449100,29700,29700,29700,29700,0
20230914,160700,4624449100,29700,29700,29700,29700,0
20230914,160600,4624449100,29700,29700,29700,29700,2124
20230914,160500,4624449100,29700,29700,29700,29700,0
20230914,160400,4624449100,29700,29700,29700,29700,0
20230914,160300,4624449100,29700,29700,29700,29700,0
20230914,160200,4624449100,29700,29700,29700,29700,0
20230914,160100,4624449100,29700,29700,29700,29700,0
20230914,160000,4624449100,29700,29700,29700,29700,0
20230914,155900,4624449100,29700,29700,29700,29700,0
20230914,155800,4624449100,29700,29700,29700,29700,0
20230914,155700,4624449100,29700,29700,29700,29700,0
20230914,155600,4624449100,29700,29700,29700,29700,0
20230914,155500,4624449100,29700,29700,29700,29700,0
20230914,155400,4624449100,29700,29700,29700,29700,0
20230914,155300,4624449100,29700,29700,29700,29700,0
20230914,155200,4624449100,29700,29700,29700,29700,0
20230914,155100,4624449100,29700,29700,29700,29700,0
20230914,155000,4624449100,29700,29700,29700,29700,0
20230914,154900,4624449100,29700,29700,29700,29700,0
20230914,154800,4624449100,29700,29700,29700,29700,0
20230914,154700,4624449100,29700,29700,29700,29700,0
20230914,154600,4624449100,29700,29700,29700,29700,0
20230914,154500,4624449100,29700,29700,29700,29700,0
20230914,154400,4624449100,29700,29700,29700,29700,0
20230914,154300,4624449100,29700,29700,29700,29700,0
20230914,154200,4624449100,29700,29700,29700,29700,0
20230914,154100,4624449100,29700,29700,29700,29700,0
20230914,154000,4624449100,29700,29700,29700,29700,0
20230914,153900,4624449100,29700,29700,29700,29700,0
20230914,153800,4624449100,29700,29700,29700,29700,0
20230914,153700,4624449100,29700,29700,29700,29700,0
20230914,153600,4624449100,29700,29700,29700,29700,2124
20230914,153500,4624449100,29700,29700,29700,29700,0
20230914,153400,4624449100,29700,29700,29700,29700,0
20230914,153300,4624449100,29700,29700,29700,29700,0
20230914,153200,4624449100,29700,29700,29700,29700,0
20230914,153100,4624449100,29700,29700,29700,29700,0
20230914,153000,4624449100,29700,29700,29700,29700,2124
20230914,152900,4561366300,29700,29700,29700,29700,0
20230914,152800,4561366300,29700,29700,29700,29700,0
20230914,152700,4561366300,29700,29700,29700,29700,0
20230914,152600,4561366300,29700,29700,29700,29700,0
20230914,152500,4561366300,29700,29700,29700,29700,0
20230914,152400,4561366300,29700,29700,29700,29700,0
20230914,152300,4561366300,29700,29700,29700,29700,0
20230914,152200,4561366300,29700,29700,29700,29700,0
20230914,152100,4561366300,29700,29700,29700,29700,0
20230914,152000,4561366300,29700,29700,29700,29700,0
20230914,151900,4561366300,29700,29700,29700,29700,374
20230914,151800,4550258500,29700,29700,29700,29650,367
20230914,151700,4539372700,29700,29700,29700,29650,326
20230914,151600,4529700050,29700,29700,29700,29650,64
20230914,151500,4527802150,29700,29750,29750,29650,52
20230914,151400,4526259800,29650,29800,29800,29650,386
20230914,151300,4514806650,29800,29800,29800,29700,131
20230914,151200,4510912850,29800,29800,29800,29800,7
20230914,151100,4510704250,29800,29750,29800,29750,155
20230914,151000,4506086100,29800,29750,29800,29750,218
20230914,150900,4499599800,29800,29750,29800,29750,16
20230914,150800,4499123500,29800,29800,29800,29800,519
20230914,150700,4483657300,29900,29900,29900,29850,175
20230914,150600,4478432800,29900,29900,29900,29850,10
20230914,150500,4478133850,29900,29850,29900,29850,13
20230914,150400,4477745600,29850,29850,29850,29800,159
20230914,150300,4473006500,29850,29950,29950,29850,771
20230914,150200,4449951150,29950,29950,29950,29950,119
20230914,150100,4446387100,30000,29950,30000,29950,480
20230914,150000,4432010150,29950,29950,29950,29900,167
20230914,145900,4427014900,29900,29950,29950,29900,287
20230914,145800,4418428050,29950,29950,30000,29950,1337
20230914,145700,4378352250,30000,29950,30000,29950,655
20230914,145600,4358733250,29900,29950,29950,29900,385
20230914,145500,4347209200,29950,29900,29950,29900,145
20230914,145400,4342867650,29900,29900,29950,29850,559
20230914,145300,4326145350,29850,29850,29850,29850,15
20230914,145200,4325697600,29800,29850,29900,29750,1546
20230914,145100,4279626850,29800,29850,29850,29800,198
20230914,145000,4273719650,29850,29800,29850,29800,160
20230914,144900,4268947750,29850,29800,29850,29800,111
20230914,144800,4265636300,29850,29950,29950,29850,565
20230914,144700,4248767000,29900,29900,29950,29900,128
20230914,144600,4244935900,29950,29950,29950,29900,133
20230914,144500,4240953700,29950,29900,29950,29900,1058
20230914,144400,4209312050,29900,29900,29900,29850,74
20230914,144300,4207100200,29850,29900,29900,29800,920
20230914,144200,4179634250,29900,29900,29900,29900,152
20230914,144100,4175089450,29850,29850,29900,29850,120
20230914,144000,4171504750,29900,29850,29900,29850,327
20230914,143900,4161740350,29850,29900,29900,29800,209
20230914,143800,4155501950,29850,29900,29900,29850,150
20230914,143700,4151019900,29900,29850,29900,29850,290
20230914,143600,4142361150,29800,29800,29800,29750,296
20230914,143500,4133541400,29800,29750,29800,29750,40
20230914,143400,4132350150,29800,29750,29800,29750,273
20230914,143300,4124223700,29750,29750,29750,29750,113
20230914,143200,4120861950,29750,29750,29750,29700,106
20230914,143100,4117710100,29700,29700,29700,29650,337
20230914,143000,4107702150,29650,29650,29650,29600,598
20230914,142900,4089971800,29650,29600,29650,29600,373
20230914,142800,4078930750,29600,29600,29600,29600,43
20230914,142700,4077657950,29600,29600,29600,29550,132
20230914,142600,4073752100,29550,29600,29600,29550,53
20230914,142500,4072184800,29600,29600,29600,29550,129
20230914,142400,4068367400,29600,29550,29600,29550,111
20230914,142300,4065086400,29550,29550,29600,29500,459
20230914,142200,4051520100,29550,29500,29550,29500,49
20230914,142100,4050072250,29500,29450,29500,29450,430
20230914,142000,4037404750,29450,29450,29450,29450,165
20230914,141900,4032545500,29400,29400,29450,29350,287
20230914,141800,4024106650,29400,29400,29400,29350,209
20230914,141700,4017966000,29400,29400,29450,29400,728
20230914,141600,3996557500,29400,29400,29500,29400,516
20230914,141500,3981361250,29450,29500,29500,29450,240
20230914,141400,3974290850,29500,29550,29550,29500,262
20230914,141300,3966560750,29550,29550,29600,29550,265
20230914,141200,3958727550,29550,29650,29650,29550,419
20230914,141100,3946324950,29650,29750,29800,29650,2024
20230914,141000,3886219450,29750,29800,29800,29750,898
20230914,140900,3859494050,29850,29900,29900,29850,386
20230914,140800,3847969300,29900,29850,29900,29850,73
20230914,140700,3845788200,29850,29900,29900,29850,233
20230914,140600,3838826750,29850,29900,29900,29850,42
20230914,140500,3837571300,29900,29900,29900,29850,144
20230914,140400,3833266900,29900,29900,29900,29900,63
20230914,140300,3831383200,29900,29900,29900,29850,192
20230914,140200,3825644500,29850,29900,29900,29850,200
20230914,140100,3819671300,29850,29900,29900,29850,67
20230914,140000,3817668950,29900,29900,29900,29850,188
20230914,135900,3812050250,29900,29900,29900,29900,26
20230914,135800,3811272850,29900,29800,29900,29800,279
20230914,135700,3802942050,29850,29800,29850,29800,88
20230914,135600,3800317500,29800,29800,29800,29750,99
20230914,135500,3797367350,29800,29800,29800,29800,72
20230914,135400,3795221750,29800,29800,29800,29750,95
20230914,135300,3792391650,29750,29850,29850,29750,553
20230914,135200,3775925900,29850,29800,29850,29800,98
20230914,135100,3773001850,29800,29850,29850,29800,372
20230914,135000,3761911200,29800,29850,29850,29800,113
20230914,134900,3758539350,29850,29850,29850,29850,148
20230914,134800,3754121550,29850,29850,29850,29800,69
20230914,134700,3752063200,29800,29850,29850,29800,146
20230914,134600,3747708050,29850,29850,29850,29800,54
20230914,134500,3746096200,29850,29850,29850,29800,140
20230914,134400,3741918750,29800,29850,29850,29800,95
20230914,134300,3739083900,29800,29800,29850,29800,237
20230914,134200,3732018900,29850,29850,29850,29850,114
20230914,134100,3728616000,29850,29900,29900,29850,113
20230914,134000,3725242000,29850,29850,29900,29850,120
20230914,133900,3721654950,29850,29950,29950,29850,334
20230914,133800,3711665750,29900,29950,29950,29900,114
20230914,133700,3708252100,29900,29900,29950,29900,336
20230914,133600,3698199600,29950,29900,29950,29850,154
20230914,133500,3693594800,29900,29900,29900,29900,331
20230914,133400,3683697900,29900,29900,29900,29900,103
20230914,133300,3680618200,29900,29900,29900,29850,675
20230914,133200,3660436400,29850,29850,29900,29800,56
20230914,133100,3658765550,29850,29850,29850,29800,483
20230914,133000,3644348400,29850,29800,29850,29750,155
20230914,132900,3639729750,29800,29750,29800,29750,104
20230914,132800,3636632100,29800,29800,29800,29800,92
20230914,132700,3633890500,29800,29800,29800,29750,97
20230914,132600,3630999950,29800,29800,29800,29800,26
20230914,132500,3630225150,29800,29800,29800,29750,151
20230914,132400,3625726250,29800,29800,29800,29800,111
20230914,132300,3622418450,29750,29750,29800,29750,62
20230914,132200,3620572600,29750,29800,29800,29750,93
20230914,132100,3617802100,29750,29800,29800,29750,96
20230914,132000,3614943350,29750,29800,29850,29750,413
20230914,131900,3602648600,29800,29800,29850,29800,252
20230914,131800,3595138250,29850,29800,29850,29750,579
20230914,131700,3577890050,29750,29750,29800,29750,43
20230914,131600,3576609800,29750,29800,29800,29750,217
20230914,131500,3570148900,29800,29800,29800,29750,195
20230914,131400,3564341950,29750,29750,29800,29750,63
20230914,131300,3562466750,29750,29800,29800,29750,132
20230914,131200,3558534200,29750,29750,29800,29750,210
20230914,131100,3552285700,29750,29700,29750,29700,66
20230914,131000,3550322350,29700,29750,29750,29700,75
20230914,130900,3548092000,29750,29750,29750,29750,135
20230914,130800,3544075750,29750,29700,29750,29700,68
20230914,130700,3542054550,29700,29800,29800,29700,184
20230914,130600,3536578450,29800,29800,29800,29800,234
20230914,130500,3529605250,29750,29800,29800,29750,42
20230914,130400,3528354350,29800,29800,29800,29750,266
20230914,130300,3520428250,29800,29750,29800,29700,458
20230914,130200,3506794250,29750,29750,29750,29750,130
20230914,130100,3502926750,29750,29800,29800,29750,263
20230914,130000,3495101050,29800,29750,29800,29750,136
20230914,125900,3491050000,29750,29800,29800,29750,105
20230914,125800,3487922500,29800,29800,29800,29750,168
20230914,125700,3482916850,29800,29800,29800,29750,58
20230914,125600,3481189150,29800,29800,29800,29750,106
20230914,125500,3478031850,29750,29750,29800,29750,163
20230914,125400,3473178400,29750,29750,29750,29750,252
20230914,125300,3465681400,29750,29750,29750,29750,122
20230914,125200,3462051900,29750,29750,29800,29750,81
20230914,125100,3459640550,29800,29750,29800,29750,890
20230914,125000,3433125300,29750,29700,29750,29700,87
20230914,124900,3430539000,29700,29650,29700,29650,121
20230914,124800,3426947950,29700,29700,29700,29700,69
20230914,124700,3424898650,29700,29700,29700,29600,169
20230914,124600,3419886400,29700,29700,29700,29700,64
20230914,124500,3417985600,29700,29700,29700,29650,99
20230914,124400,3415046450,29750,29700,29750,29700,58
20230914,124300,3413321800,29700,29700,29700,29700,17
20230914,124200,3412816900,29700,29750,29750,29700,156
20230914,124100,3408181650,29750,29750,29750,29700,67
20230914,124000,3406190550,29700,29700,29750,29700,208
20230914,123900,3400009800,29700,29700,29700,29650,228
20230914,123800,3393238250,29700,29650,29700,29650,102
20230914,123700,3390210650,29650,29750,29750,29650,829
20230914,123600,3365562150,29750,29700,29750,29700,177
20230914,123500,3360304750,29750,29750,29800,29700,931
20230914,123400,3332609950,29700,29700,29700,29700,190
20230914,123300,3326966950,29700,29650,29700,29650,370
20230914,123200,3315988950,29650,29700,29700,29650,58
20230914,123100,3314267850,29700,29650,29700,29650,100
20230914,123000,3311300150,29650,29650,29700,29650,278
20230914,122900,3303056300,29700,29650,29700,29650,137
20230914,122800,3298988900,29700,29750,29750,29650,852
20230914,122700,3273665950,29750,29700,29750,29700,1152
20230914,122600,3239449800,29700,29700,29700,29650,158
20230914,122500,3234759100,29650,29600,29650,29600,443
20230914,122400,3221628300,29600,29600,29600,29600,285
20230914,122300,3213192300,29600,29550,29600,29550,69
20230914,122200,3211151050,29600,29550,29600,29550,269
20230914,122100,3203196100,29550,29550,29550,29550,53
20230914,122000,3201629950,29550,29500,29550,29500,226
20230914,121900,3194959250,29500,29550,29550,29500,50
20230914,121800,3193482750,29550,29500,29550,29500,158
20230914,121700,3188815850,29550,29450,29550,29450,156
20230914,121600,3184219700,29450,29550,29600,29450,882
20230914,121500,3158210700,29500,29450,29500,29450,420
20230914,121400,3145835950,29450,29400,29450,29400,39
20230914,121300,3144688150,29400,29400,29450,29400,72
20230914,121200,3142568650,29400,29350,29400,29350,269
20230914,121100,3134666750,29350,29300,29350,29300,92
20230914,121000,3131967050,29300,29350,29350,29300,176
20230914,120900,3126801600,29350,29300,29350,29300,116
20230914,120800,3123399550,29350,29300,29350,29300,124
20230914,120700,3119765650,29300,29250,29300,29250,33
20230914,120600,3118799250,29250,29250,29300,29250,153
20230914,120500,3114316600,29300,29250,29300,29250,55
20230914,120400,3112706250,29250,29300,29300,29250,120
20230914,120300,3109191250,29300,29300,29350,29250,39
20230914,120200,3108048450,29300,29300,29350,29300,106
20230914,120100,3104941150,29300,29300,29350,29300,47
20230914,120000,3103563350,29350,29300,29350,29300,102
20230914,115900,3100570400,29300,29250,29300,29250,63
20230914,115800,3098724700,29300,29250,29300,29250,39
20230914,115700,3097583050,29300,29300,29300,29250,85
20230914,115600,3095092900,29300,29300,29300,29250,80
20230914,115500,3092751050,29300,29250,29300,29250,79
20230914,115400,3090436400,29300,29300,29300,29250,55
20230914,115300,3088826450,29300,29300,29300,29250,99
20230914,115200,3085926600,29250,29300,29300,29250,69
20230914,115100,3083906400,29300,29300,29300,29300,64
20230914,115000,3082031200,29300,29300,29300,29250,94
20230914,114900,3079277900,29300,29300,29300,29250,72
20230914,114800,3077168350,29300,29300,29300,29300,81
20230914,114700,3074795050,29300,29250,29300,29250,65
20230914,114600,3072892900,29250,29250,29250,29250,103
20230914,114500,3069880150,29250,29250,29250,29200,25
20230914,114400,3069149000,29250,29250,29250,29250,85
20230914,114300,3066662750,29250,29200,29250,29200,56
20230914,114200,3065026050,29100,29200,29250,29100,116
20230914,114100,3061643500,29200,29200,29200,29200,71
20230914,114000,3059570300,29200,29250,29250,29200,61
20230914,113900,3057788400,29200,29250,29250,29200,117
20230914,113800,3054367350,29250,29250,29250,29250,60
20230914,113700,3052612350,29250,29250,29300,29250,79
20230914,113600,3050300900,29250,29300,29300,29250,98
20230914,113500,3047433600,29300,29250,29300,29250,97
20230914,113400,3044595100,29250,29250,29250,29250,42
20230914,113300,3043366600,29250,29250,29250,29250,76
20230914,113200,3041143600,29200,29250,29250,29200,101
20230914,113100,3038191600,29250,29200,29250,29200,85
20230914,113000,3035706700,29250,29150,29250,29150,135
20230914,112900,3031766650,29150,29000,29150,29000,98
20230914,112800,3028919050,29050,29050,29050,29000,169
20230914,112700,3024013100,29000,29050,29050,29000,11
20230914,112600,3023693600,29050,29050,29050,29050,67
20230914,112500,3021747250,29050,29100,29100,29050,152
20230914,112400,3017329000,29100,29050,29100,29050,84
20230914,112300,3014885250,29100,29050,29100,29050,35
20230914,112200,3013867400,29100,29050,29100,29050,118
20230914,112100,3010434250,29100,29100,29100,29050,125
20230914,112000,3006798250,29100,29050,29100,29050,39
20230914,111900,3005664050,29050,29050,29100,29050,45
20230914,111800,3004356150,29050,29000,29050,29000,172
20230914,111700,2999360600,29050,29050,29050,29000,591
20230914,111600,2982214100,29000,29000,29050,29000,39
20230914,111500,2981082400,29050,29000,29050,29000,93
20230914,111400,2978384250,29000,29050,29050,29000,708
20230914,111300,2957850200,29050,29000,29050,29000,303
20230914,111200,2949059150,29000,29050,29050,29000,470
20230914,111100,2935425450,29000,29050,29100,28950,313
20230914,111000,2926347150,29050,29050,29100,29000,664
20230914,110900,2907081450,29100,29100,29150,29100,56
20230914,110800,2905450250,29150,29150,29150,29100,78
20230914,110700,2903177200,29150,29100,29200,29100,144
20230914,110600,2898977550,29150,29150,29150,29100,155
20230914,110500,2894459550,29100,29100,29100,29100,53
20230914,110400,2892917250,29150,29100,29150,29100,81
20230914,110300,2890556750,29100,29150,29200,29100,139
20230914,110200,2886504000,29150,29150,29150,29150,74
20230914,110100,2884346900,29200,29200,29200,29150,112
20230914,110000,2881077500,29200,29150,29200,29150,74
20230914,105900,2878917600,29200,29150,29200,29150,17
20230914,105800,2878421850,29250,29100,29250,29050,69
20230914,105700,2876411450,29100,29200,29200,29050,785
20230914,105600,2853561900,29150,29150,29150,29150,24
20230914,105500,2852862300,29150,29250,29250,29100,444
20230914,105400,2839914050,29250,29250,29250,29250,12
20230914,105300,2839563050,29200,29250,29250,29200,90
20230914,105200,2836932750,29250,29250,29300,29250,89
20230914,105100,2834328700,29250,29250,29250,29250,14
20230914,105000,2833919200,29250,29200,29250,29200,109
20230914,104900,2830732900,29200,29150,29200,29150,35
20230914,104800,2829712050,29200,29200,29200,29150,126
20230914,104700,2826033600,29200,29200,29200,29150,13
20230914,104600,2825654050,29200,29200,29200,29200,57
20230914,104500,2823989650,29200,29200,29200,29150,47
20230914,104400,2822618200,29200,29250,29250,29150,556
20230914,104300,2806383250,29250,29200,29250,29200,257
20230914,104200,2798870650,29200,29250,29300,29150,411
20230914,104100,2786866000,29250,29000,29250,29000,1067
20230914,104000,2755905850,28950,29000,29000,28950,39
20230914,103900,2754775550,29000,28950,29000,28950,540
20230914,103800,2739138300,29000,28950,29000,28950,152
20230914,103700,2734736150,29000,29000,29000,28950,622
20230914,103600,2716699150,29000,28950,29000,28950,123
20230914,103500,2713137800,29000,28950,29000,28950,64
20230914,103400,2711282650,29000,29000,29000,28950,133
20230914,103300,2707427700,28950,29000,29000,28950,30
20230914,103200,2706558500,28950,29000,29000,28950,74
20230914,103100,2704413200,28950,28950,28950,28950,21
20230914,103000,2703805250,28950,28950,29000,28950,147
20230914,102900,2699545500,28950,29000,29000,28950,142
20230914,102800,2695432450,28950,28950,29000,28950,247
20230914,102700,2688280350,28950,28950,29000,28950,76
20230914,102600,2686079600,29000,29000,29000,28950,314
20230914,102500,2676979850,29000,28950,29000,28950,41
20230914,102400,2675792150,28950,28950,28950,28950,105
20230914,102300,2672752400,28950,28950,28950,28900,141
20230914,102200,2668673400,28900,28950,28950,28900,21
20230914,102100,2668066250,28900,29000,29000,28900,601
20230914,102000,2650667300,29000,28950,29000,28950,49
20230914,101900,2649248250,28950,28950,29000,28950,108
20230914,101800,2646118800,28950,28950,29000,28950,109
20230914,101700,2642963000,28950,28900,29000,28900,63
20230914,101600,2641139800,28900,29000,29000,28900,766
20230914,101500,2618990300,28950,28950,28950,28950,34
20230914,101400,2618006000,29000,28950,29000,28950,96
20230914,101300,2615224050,28950,28950,28950,28950,15
20230914,101200,2614789800,28950,28950,29000,28950,98
20230914,101100,2611949950,28950,29000,29000,28950,19
20230914,101000,2611399650,28950,28950,29000,28950,83
20230914,100900,2608994400,28950,28950,29000,28950,204
20230914,100800,2603085100,28950,28900,29000,28900,131
20230914,100700,2599292550,28950,29050,29050,28950,926
20230914,100600,2572455250,29050,29050,29100,29050,195
20230914,100500,2566790250,29100,29100,29100,29050,95
20230914,100400,2564026250,29100,29200,29200,29100,365
20230914,100300,2553394450,29150,29200,29200,29100,237
20230914,100200,2546483000,29100,29050,29200,29050,36
20230914,100100,2545434900,29000,28900,29200,28900,594
20230914,100000,2528237900,28950,28950,28950,28900,52
20230914,095900,2526733300,28900,28900,29000,28900,977
20230914,095800,2498471500,28900,28900,28900,28900,210
20230914,095700,2492402500,28950,28900,28950,28900,344
20230914,095600,2482457500,28950,28900,28950,28850,487
20230914,095500,2468383600,28900,28900,28900,28900,270
20230914,095400,2460580600,28950,28950,28950,28900,431
20230914,095300,2448107050,28950,28900,28950,28900,218
20230914,095200,2441798850,28900,28900,28950,28900,467
20230914,095100,2428294900,28950,29050,29050,28900,493
20230914,095000,2414033100,29050,29150,29150,29000,467
20230914,094900,2400464850,29150,29250,29250,29150,2
20230914,094800,2400406450,29250,29200,29250,29150,498
20230914,094700,2385879200,29200,29250,29250,29200,82
20230914,094600,2383481650,29200,29200,29250,29200,133
20230914,094500,2379597000,29300,29300,29300,29200,632
20230914,094400,2361096850,29300,29200,29300,29200,602
20230914,094300,2343488300,29150,29150,29200,29150,125
20230914,094200,2339841000,29200,29300,29300,29150,655
20230914,094100,2320694600,29300,29200,29450,29150,957
20230914,094000,2292657650,29450,28800,29450,28800,1484
20230914,093900,2249437850,28900,28700,28950,28700,1614
20230914,093800,2202903150,28700,28600,28700,28600,772
20230914,093700,2180755750,28600,28650,28800,28550,3119
20230914,093600,2091470050,28650,28650,28650,28550,3836
20230914,093500,1981701700,28650,28700,28700,28650,1018
20230914,093400,1952526500,28700,28700,28750,28700,678
20230914,093300,1933057450,28750,28800,28800,28700,1776
20230914,093200,1882014700,28800,28800,28800,28700,2651
20230914,093100,1805857100,28800,28800,28850,28750,1942
20230914,093000,1749929450,28800,28900,29000,28800,862
20230914,092900,1725033450,28850,28850,29050,28850,2629
20230914,092800,1649024400,28900,29050,29050,28850,2604
20230914,092700,1573644250,29050,29050,29100,29050,455
20230914,092600,1560422900,29100,29100,29150,29100,6878
20230914,092500,1360268400,29100,29150,29200,29100,6489
20230914,092400,1171284350,29150,29200,29250,29150,664
20230914,092300,1151895750,29200,29200,29300,29200,254
20230914,092200,1144472000,29250,29300,29300,29200,280
20230914,092100,1136282100,29300,29200,29300,29200,715
20230914,092000,1115400100,29200,29200,29250,29200,428
20230914,091900,1102902400,29200,29200,29200,29150,983
20230914,091800,1074218850,29200,29150,29200,29150,2621
20230914,091700,997693950,29200,29200,29250,29150,3617
20230914,091600,892100400,29200,29500,29500,29150,4901
20230914,091500,748513700,29500,29550,29600,29450,1920
20230914,091400,691847600,29600,29600,29600,29500,1220
20230914,091300,655794650,29550,29750,29750,29550,1374
20230914,091200,615083900,29800,29900,29900,29800,2669
20230914,091100,535423000,29900,29900,29900,29850,524
20230914,091000,519775450,29900,29900,29900,29850,2198
20230914,090900,454123350,29950,29900,29950,29850,816
20230914,090800,429718850,29900,29900,29950,29900,700
20230914,090700,408782800,29900,29900,29950,29850,651
20230914,090600,389314200,29950,29900,29950,29900,489
20230914,090500,374679800,29950,29900,29950,29850,649
20230914,090400,355259200,29850,29550,29850,29550,1682
20230914,090300,305198500,29600,29550,29600,29500,1702
20230914,090200,254871800,29550,29700,29750,29500,2410
20230914,090100,183556250,29700,29650,29850,29650,1051
20230914,090000,152308700,29650,29700,29850,29600,5124