KissMeData/048470/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,192000,6781062275,3750,3750,3750,3750,13510
20230907,191900,6781062275,3750,3750,3750,3750,0
20230907,191800,6781062275,3750,3750,3750,3750,0
20230907,191700,6781062275,3750,3750,3750,3750,0
20230907,191600,6781062275,3750,3750,3750,3750,0
20230907,191500,6781062275,3750,3750,3750,3750,0
20230907,191400,6781062275,3750,3750,3750,3750,0
20230907,191300,6781062275,3750,3750,3750,3750,0
20230907,191200,6781062275,3750,3750,3750,3750,0
20230907,191100,6781062275,3750,3750,3750,3750,0
20230907,191000,6781062275,3750,3750,3750,3750,0
20230907,190900,6781062275,3750,3750,3750,3750,0
20230907,190800,6781062275,3750,3750,3750,3750,0
20230907,190700,6781062275,3750,3750,3750,3750,0
20230907,190600,6781062275,3750,3750,3750,3750,0
20230907,190500,6781062275,3750,3750,3750,3750,0
20230907,190400,6781062275,3750,3750,3750,3750,0
20230907,190300,6781062275,3750,3750,3750,3750,0
20230907,190200,6781062275,3750,3750,3750,3750,0
20230907,190100,6781062275,3750,3750,3750,3750,0
20230907,190000,6781062275,3750,3750,3750,3750,0
20230907,185900,6781062275,3750,3750,3750,3750,0
20230907,185800,6781062275,3750,3750,3750,3750,0
20230907,185700,6781062275,3750,3750,3750,3750,0
20230907,185600,6781062275,3750,3750,3750,3750,0
20230907,185500,6781062275,3750,3750,3750,3750,0
20230907,185400,6781062275,3750,3750,3750,3750,0
20230907,185300,6781062275,3750,3750,3750,3750,0
20230907,185200,6781062275,3750,3750,3750,3750,0
20230907,185100,6781062275,3750,3750,3750,3750,0
20230907,185000,6781062275,3750,3750,3750,3750,13510
20230907,184900,6781062275,3750,3750,3750,3750,0
20230907,184800,6781062275,3750,3750,3750,3750,0
20230907,184700,6781062275,3750,3750,3750,3750,0
20230907,184600,6781062275,3750,3750,3750,3750,0
20230907,184500,6781062275,3750,3750,3750,3750,0
20230907,184400,6781062275,3750,3750,3750,3750,0
20230907,184300,6781062275,3750,3750,3750,3750,0
20230907,184200,6781062275,3750,3750,3750,3750,0
20230907,184100,6781062275,3750,3750,3750,3750,0
20230907,184000,6781062275,3750,3750,3750,3750,0
20230907,183900,6781062275,3750,3750,3750,3750,0
20230907,183800,6781062275,3750,3750,3750,3750,0
20230907,183700,6781062275,3750,3750,3750,3750,0
20230907,183600,6781062275,3750,3750,3750,3750,0
20230907,183500,6781062275,3750,3750,3750,3750,0
20230907,183400,6781062275,3750,3750,3750,3750,0
20230907,183300,6781062275,3750,3750,3750,3750,0
20230907,183200,6781062275,3750,3750,3750,3750,0
20230907,183100,6781062275,3750,3750,3750,3750,0
20230907,183000,6781062275,3750,3750,3750,3750,0
20230907,182900,6781062275,3750,3750,3750,3750,0
20230907,182800,6781062275,3750,3750,3750,3750,0
20230907,182700,6781062275,3750,3750,3750,3750,0
20230907,182600,6781062275,3750,3750,3750,3750,0
20230907,182500,6781062275,3750,3750,3750,3750,0
20230907,182400,6781062275,3750,3750,3750,3750,0
20230907,182300,6781062275,3750,3750,3750,3750,0
20230907,182200,6781062275,3750,3750,3750,3750,0
20230907,182100,6781062275,3750,3750,3750,3750,0
20230907,182000,6781062275,3750,3750,3750,3750,13510
20230907,181900,6781062275,3750,3750,3750,3750,0
20230907,181800,6781062275,3750,3750,3750,3750,0
20230907,181700,6781062275,3750,3750,3750,3750,0
20230907,181600,6781062275,3750,3750,3750,3750,0
20230907,181500,6781062275,3750,3750,3750,3750,0
20230907,181400,6781062275,3750,3750,3750,3750,0
20230907,181300,6781062275,3750,3750,3750,3750,0
20230907,181200,6781062275,3750,3750,3750,3750,0
20230907,181100,6781062275,3750,3750,3750,3750,0
20230907,181000,6781062275,3750,3750,3750,3750,0
20230907,180900,6781062275,3750,3750,3750,3750,0
20230907,180800,6781062275,3750,3750,3750,3750,0
20230907,180700,6781062275,3750,3750,3750,3750,0
20230907,180600,6781062275,3750,3750,3750,3750,0
20230907,180500,6781062275,3750,3750,3750,3750,0
20230907,180400,6781062275,3750,3750,3750,3750,0
20230907,180300,6781062275,3750,3750,3750,3750,0
20230907,180200,6781062275,3750,3750,3750,3750,0
20230907,180100,6781062275,3750,3750,3750,3750,0
20230907,180000,6781062275,3750,3750,3750,3750,0
20230907,175900,6781062275,3750,3750,3750,3750,0
20230907,175800,6781062275,3750,3750,3750,3750,0
20230907,175700,6781062275,3750,3750,3750,3750,0
20230907,175600,6781062275,3750,3750,3750,3750,0
20230907,175500,6781062275,3750,3750,3750,3750,0
20230907,175400,6781062275,3750,3750,3750,3750,0
20230907,175300,6781062275,3750,3750,3750,3750,0
20230907,175200,6781062275,3750,3750,3750,3750,0
20230907,175100,6781062275,3750,3750,3750,3750,0
20230907,175000,6781062275,3750,3750,3750,3750,13510
20230907,174900,6781062275,3750,3750,3750,3750,0
20230907,174800,6781062275,3750,3750,3750,3750,0
20230907,174700,6781062275,3750,3750,3750,3750,0
20230907,174600,6781062275,3750,3750,3750,3750,0
20230907,174500,6781062275,3750,3750,3750,3750,0
20230907,174400,6781062275,3750,3750,3750,3750,0
20230907,174300,6781062275,3750,3750,3750,3750,0
20230907,174200,6781062275,3750,3750,3750,3750,0
20230907,174100,6781062275,3750,3750,3750,3750,0
20230907,174000,6781062275,3750,3750,3750,3750,0
20230907,173900,6781062275,3750,3750,3750,3750,0
20230907,173800,6781062275,3750,3750,3750,3750,0
20230907,173700,6781062275,3750,3750,3750,3750,0
20230907,173600,6781062275,3750,3750,3750,3750,0
20230907,173500,6781062275,3750,3750,3750,3750,0
20230907,173400,6781062275,3750,3750,3750,3750,0
20230907,173300,6781062275,3750,3750,3750,3750,0
20230907,173200,6781062275,3750,3750,3750,3750,0
20230907,173100,6781062275,3750,3750,3750,3750,0
20230907,173000,6781062275,3750,3750,3750,3750,0
20230907,172900,6781062275,3750,3750,3750,3750,0
20230907,172800,6781062275,3750,3750,3750,3750,0
20230907,172700,6781062275,3750,3750,3750,3750,0
20230907,172600,6781062275,3750,3750,3750,3750,0
20230907,172500,6781062275,3750,3750,3750,3750,0
20230907,172400,6781062275,3750,3750,3750,3750,0
20230907,172300,6781062275,3750,3750,3750,3750,0
20230907,172200,6781062275,3750,3750,3750,3750,0
20230907,172100,6781062275,3750,3750,3750,3750,0
20230907,172000,6781062275,3750,3750,3750,3750,13510
20230907,171900,6781062275,3750,3750,3750,3750,0
20230907,171800,6781062275,3750,3750,3750,3750,0
20230907,171700,6781062275,3750,3750,3750,3750,0
20230907,171600,6781062275,3750,3750,3750,3750,0
20230907,171500,6781062275,3750,3750,3750,3750,0
20230907,171400,6781062275,3750,3750,3750,3750,0
20230907,171300,6781062275,3750,3750,3750,3750,0
20230907,171200,6781062275,3750,3750,3750,3750,0
20230907,171100,6781062275,3750,3750,3750,3750,0
20230907,171000,6781062275,3750,3750,3750,3750,0
20230907,170900,6781062275,3750,3750,3750,3750,0
20230907,170800,6781062275,3750,3750,3750,3750,0
20230907,170700,6781062275,3750,3750,3750,3750,0
20230907,170600,6781062275,3750,3750,3750,3750,0
20230907,170500,6781062275,3750,3750,3750,3750,0
20230907,170400,6781062275,3750,3750,3750,3750,0
20230907,170300,6781062275,3750,3750,3750,3750,0
20230907,170200,6781062275,3750,3750,3750,3750,0
20230907,170100,6781062275,3750,3750,3750,3750,0
20230907,170000,6781062275,3750,3750,3750,3750,0
20230907,165900,6781062275,3750,3750,3750,3750,0
20230907,165800,6781062275,3750,3750,3750,3750,0
20230907,165700,6781062275,3750,3750,3750,3750,0
20230907,165600,6781062275,3750,3750,3750,3750,0
20230907,165500,6781062275,3750,3750,3750,3750,0
20230907,165400,6781062275,3750,3750,3750,3750,0
20230907,165300,6781062275,3750,3750,3750,3750,0
20230907,165200,6781062275,3750,3750,3750,3750,0
20230907,165100,6781062275,3750,3750,3750,3750,0
20230907,165000,6781062275,3750,3750,3750,3750,13510
20230907,164900,6781062275,3750,3750,3750,3750,0
20230907,164800,6781062275,3750,3750,3750,3750,0
20230907,164700,6781062275,3750,3750,3750,3750,0
20230907,164600,6781062275,3750,3750,3750,3750,0
20230907,164500,6781062275,3750,3750,3750,3750,0
20230907,164400,6781062275,3750,3750,3750,3750,0
20230907,164300,6781062275,3750,3750,3750,3750,0
20230907,164200,6781062275,3750,3750,3750,3750,0
20230907,164100,6781062275,3750,3750,3750,3750,0
20230907,164000,6781062275,3750,3750,3750,3750,0
20230907,163900,6781062275,3750,3750,3750,3750,0
20230907,163800,6781062275,3750,3750,3750,3750,0
20230907,163700,6781062275,3750,3750,3750,3750,0
20230907,163600,6781062275,3750,3750,3750,3750,0
20230907,163500,6781062275,3750,3750,3750,3750,0
20230907,163400,6781062275,3750,3750,3750,3750,0
20230907,163300,6781062275,3750,3750,3750,3750,0
20230907,163200,6781062275,3750,3750,3750,3750,0
20230907,163100,6781062275,3750,3750,3750,3750,0
20230907,163000,6781062275,3750,3750,3750,3750,0
20230907,162900,6781062275,3750,3750,3750,3750,0
20230907,162800,6781062275,3750,3750,3750,3750,0
20230907,162700,6781062275,3750,3750,3750,3750,0
20230907,162600,6781062275,3750,3750,3750,3750,0
20230907,162500,6781062275,3750,3750,3750,3750,0
20230907,162400,6781062275,3750,3750,3750,3750,0
20230907,162300,6781062275,3750,3750,3750,3750,0
20230907,162200,6781062275,3750,3750,3750,3750,0
20230907,162100,6781062275,3750,3750,3750,3750,0
20230907,162000,6781062275,3750,3750,3750,3750,13510
20230907,161900,6781062275,3750,3750,3750,3750,0
20230907,161800,6781062275,3750,3750,3750,3750,0
20230907,161700,6781062275,3750,3750,3750,3750,0
20230907,161600,6781062275,3750,3750,3750,3750,0
20230907,161500,6781062275,3750,3750,3750,3750,0
20230907,161400,6781062275,3750,3750,3750,3750,0
20230907,161300,6781062275,3750,3750,3750,3750,0
20230907,161200,6781062275,3750,3750,3750,3750,0
20230907,161100,6781062275,3750,3750,3750,3750,0
20230907,161000,6781062275,3750,3750,3750,3750,0
20230907,160900,6781062275,3750,3750,3750,3750,0
20230907,160800,6781062275,3750,3750,3750,3750,0
20230907,160700,6781062275,3750,3750,3750,3750,0
20230907,160600,6781062275,3750,3750,3750,3750,0
20230907,160500,6781062275,3750,3750,3750,3750,0
20230907,160400,6781062275,3750,3750,3750,3750,0
20230907,160300,6781062275,3750,3750,3750,3750,0
20230907,160200,6781062275,3750,3750,3750,3750,0
20230907,160100,6781062275,3750,3750,3750,3750,0
20230907,160000,6781062275,3750,3750,3750,3750,0
20230907,155900,6781062275,3750,3750,3750,3750,0
20230907,155800,6781062275,3750,3750,3750,3750,0
20230907,155700,6781062275,3750,3750,3750,3750,0
20230907,155600,6781062275,3750,3750,3750,3750,0
20230907,155500,6781062275,3750,3750,3750,3750,0
20230907,155400,6781062275,3750,3750,3750,3750,0
20230907,155300,6781062275,3750,3750,3750,3750,0
20230907,155200,6781062275,3750,3750,3750,3750,0
20230907,155100,6781062275,3750,3750,3750,3750,0
20230907,155000,6781062275,3750,3750,3750,3750,13510
20230907,154900,6781062275,3750,3750,3750,3750,0
20230907,154800,6781062275,3750,3750,3750,3750,0
20230907,154700,6781062275,3750,3750,3750,3750,0
20230907,154600,6781062275,3750,3750,3750,3750,0
20230907,154500,6781062275,3750,3750,3750,3750,0
20230907,154400,6781062275,3750,3750,3750,3750,0
20230907,154300,6781062275,3750,3750,3750,3750,0
20230907,154200,6781062275,3750,3750,3750,3750,0
20230907,154100,6781062275,3750,3750,3750,3750,0
20230907,154000,6781062275,3750,3750,3750,3750,0
20230907,153900,6781062275,3750,3750,3750,3750,0
20230907,153800,6781062275,3750,3750,3750,3750,0
20230907,153700,6781062275,3750,3750,3750,3750,0
20230907,153600,6781062275,3750,3750,3750,3750,0
20230907,153500,6781062275,3750,3750,3750,3750,0
20230907,153400,6781062275,3750,3750,3750,3750,0
20230907,153300,6781062275,3750,3750,3750,3750,0
20230907,153200,6781062275,3750,3750,3750,3750,0
20230907,153100,6781062275,3750,3750,3750,3750,0
20230907,153000,6781062275,3750,3750,3750,3750,13510
20230907,152900,6730399775,3775,3775,3775,3775,0
20230907,152800,6730399775,3775,3775,3775,3775,0
20230907,152700,6730399775,3775,3775,3775,3775,0
20230907,152600,6730399775,3775,3775,3775,3775,0
20230907,152500,6730399775,3775,3775,3775,3775,0
20230907,152400,6730399775,3775,3775,3775,3775,0
20230907,152300,6730399775,3775,3775,3775,3775,0
20230907,152200,6730399775,3775,3775,3775,3775,0
20230907,152100,6730399775,3775,3775,3775,3775,0
20230907,152000,6730399775,3775,3775,3775,3775,0
20230907,151900,6730399775,3775,3805,3805,3760,4060
20230907,151800,6715058025,3810,3815,3820,3810,1232
20230907,151700,6710353525,3815,3795,3815,3795,1187
20230907,151600,6705838070,3795,3795,3840,3790,90
20230907,151500,6705495695,3845,3795,3845,3775,10270
20230907,151400,6666643270,3795,3815,3815,3795,2105
20230907,151300,6658642075,3815,3810,3815,3810,92
20230907,151200,6658291110,3815,3815,3815,3810,280
20230907,151100,6657223515,3810,3820,3820,3810,1806
20230907,151000,6650332350,3820,3815,3820,3815,753
20230907,150900,6647456005,3820,3820,3840,3820,1294
20230907,150800,6642512505,3820,3820,3825,3820,1396
20230907,150700,6637179345,3820,3830,3830,3805,4957
20230907,150600,6618269430,3835,3855,3855,3815,7574
20230907,150500,6589227300,3855,3860,3860,3855,1002
20230907,150400,6585363860,3855,3865,3880,3855,893
20230907,150300,6581919840,3860,3885,3900,3860,69
20230907,150200,6581651870,3885,3890,3890,3820,10881
20230907,150100,6539543725,3890,3890,3890,3885,1219
20230907,150000,6534802075,3885,3900,3900,3885,2
20230907,145900,6534794290,3885,3900,3900,3885,2238
20230907,145800,6526095940,3900,3890,3905,3885,2149
20230907,145700,6517736970,3890,3900,3905,3890,2946
20230907,145600,6506258805,3900,3895,3900,3895,730
20230907,145500,6503415270,3895,3905,3905,3895,2331
20230907,145400,6494331145,3910,3900,3910,3900,1475
20230907,145300,6488571345,3900,3905,3905,3895,9969
20230907,145200,6449678645,3910,3915,3915,3910,4536
20230907,145100,6431926165,3920,3915,3920,3915,801
20230907,145000,6428788700,3920,3935,3935,3920,3628
20230907,144900,6414553725,3940,3940,3950,3935,377
20230907,144800,6413068955,3945,3950,3960,3945,627
20230907,144700,6410589565,3960,3920,3960,3920,2523
20230907,144600,6400678955,3920,3925,3925,3920,211
20230907,144500,6399851815,3920,3930,3930,3920,1490
20230907,144400,6394005370,3930,3925,3930,3925,100
20230907,144300,6393612825,3925,3925,3925,3925,613
20230907,144200,6391206800,3925,3930,3930,3925,1545
20230907,144100,6385135295,3930,3955,3955,3930,825
20230907,144000,6381887365,3925,3955,3960,3925,1872
20230907,143900,6374490915,3955,3960,3960,3955,282
20230907,143800,6373374205,3955,3940,3955,3920,2337
20230907,143700,6364194370,3940,3940,3945,3940,649
20230907,143600,6361637305,3940,3945,3945,3940,374
20230907,143500,6360163635,3945,3950,3950,3945,92
20230907,143400,6359800250,3950,3955,3955,3950,670
20230907,143300,6357153745,3950,3950,3955,3950,704
20230907,143200,6354372765,3950,3970,3980,3935,4323
20230907,143100,6337172885,3935,3925,3980,3920,6209
20230907,143000,6312737765,3925,3930,3935,3920,1722
20230907,142900,6305979185,3935,3935,3935,3925,870
20230907,142800,6302560605,3930,3950,3950,3930,25
20230907,142700,6302462160,3935,3960,3960,3935,665
20230907,142600,6299838005,3960,3955,3960,3935,1189
20230907,142500,6295148625,3955,3970,3980,3955,11351
20230907,142400,6250065765,3975,3945,3975,3945,2192
20230907,142300,6241372720,3945,3915,3945,3915,594
20230907,142200,6239036960,3915,3920,3920,3915,126
20230907,142100,6238543640,3920,3910,3925,3910,3375
20230907,142000,6225324965,3910,3930,3930,3910,2055
20230907,141900,6217270010,3920,3925,3930,3915,5043
20230907,141800,6197513290,3930,3930,3935,3930,286
20230907,141700,6196389040,3935,3945,3950,3935,574
20230907,141600,6194125540,3945,3935,3945,3925,4113
20230907,141500,6177962805,3930,3925,3935,3925,595
20230907,141400,6175627100,3925,3910,3935,3910,2822
20230907,141300,6164547350,3910,3945,3945,3905,14117
20230907,141200,6109217445,3950,3950,3955,3940,7362
20230907,141100,6080173535,3950,3965,3965,3950,1467
20230907,141000,6074371685,3955,3960,3970,3945,2946
20230907,140900,6062735335,3960,3980,3980,3955,1795
20230907,140800,6055623070,3980,3980,3985,3975,822
20230907,140700,6052349535,3980,3985,3985,3955,6198
20230907,140600,6027768895,3985,3990,3990,3950,3140
20230907,140500,6015290070,3990,3965,3990,3960,858
20230907,140400,6011886780,3970,3995,3995,3965,7351
20230907,140300,5982693185,3995,3990,4000,3985,4244
20230907,140200,5965761915,4010,3985,4015,3985,4244
20230907,140100,5948796115,3985,3975,3985,3950,7591
20230907,140000,5918722775,3950,4010,4040,3950,38357
20230907,135900,5764632825,4010,3945,4020,3945,12613
20230907,135800,5714323195,3945,3925,3950,3925,391
20230907,135700,5712783535,3915,3925,3940,3915,6114
20230907,135600,5688762065,3940,3940,3940,3920,4856
20230907,135500,5669665895,3940,3940,3940,3940,341
20230907,135400,5668322355,3940,3950,3950,3935,5285
20230907,135300,5647499700,3950,3930,3960,3930,2444
20230907,135200,5637838760,3930,3915,3930,3910,7125
20230907,135100,5609918440,3915,3935,3935,3915,7477
20230907,135000,5580552695,3935,3920,3935,3910,9371
20230907,134900,5543877465,3920,3935,3935,3910,8851
20230907,134800,5509143360,3935,3930,3935,3930,11813
20230907,134700,5462718265,3935,3935,3935,3935,0
20230907,134600,5462718265,3935,3950,3950,3935,6723
20230907,134500,5436248960,3935,3945,3955,3935,11827
20230907,134400,5389639505,3945,3950,3960,3940,6830
20230907,134300,5362719220,3970,3950,3970,3945,4169
20230907,134200,5346266090,3950,3965,3970,3950,9550
20230907,134100,5308506205,3965,3985,3990,3965,14919
20230907,134000,5249151735,3995,4025,4025,3985,18413
20230907,133900,5175599340,4025,4000,4030,3990,8687
20230907,133800,5140885400,4000,4015,4020,3990,39057
20230907,133700,4984773365,4015,4055,4065,4015,16141
20230907,133600,4919572790,4050,4100,4100,4040,20192
20230907,133500,4837228820,4100,4070,4105,4065,11848
20230907,133400,4788828410,4070,4045,4095,4040,5338
20230907,133300,4767076545,4055,4040,4065,4025,12796
20230907,133200,4715343350,4040,4085,4095,4020,33949
20230907,133100,4577729935,4085,4110,4130,4060,51931
20230907,133000,4365330920,4110,4190,4210,4110,52360
20230907,132900,4148437015,4185,4215,4230,4165,59973
20230907,132800,3896282015,4215,4325,4325,4215,66694
20230907,132700,3612496295,4325,4365,4435,4325,121472
20230907,132600,3079638565,4375,4370,4445,4350,131200
20230907,132500,2502441860,4370,4370,4425,4290,232390
20230907,132400,1484821975,4260,4260,4260,4260,0
20230907,132300,1484821975,4260,4170,4260,4165,74737
20230907,132200,1168620665,4165,4100,4210,4100,77046
20230907,132100,847564180,4100,4120,4145,4015,17610
20230907,132000,775626505,4120,3985,4200,3985,46980
20230907,131900,583794470,3985,3975,3985,3970,1363
20230907,131800,578375900,3985,3975,3985,3975,361
20230907,131700,576937635,3955,3975,3985,3955,571
20230907,131600,574666775,3985,3960,3985,3960,912
20230907,131500,571044725,3940,3940,3940,3940,1
20230907,131400,571040785,3940,3940,3940,3940,2
20230907,131300,571032905,3935,3930,3935,3930,665
20230907,131200,568416135,3930,3940,3940,3930,1745
20230907,131100,561550285,3935,3935,3935,3935,45
20230907,131000,561373210,3955,3935,3955,3935,13
20230907,130900,561321835,3935,3950,3955,3935,146
20230907,130800,560746780,3950,3950,3950,3950,58
20230907,130700,560517680,3940,3935,3940,3935,172
20230907,130600,559840005,3935,3935,3940,3935,82
20230907,130500,559517285,3935,3940,3940,3935,13
20230907,130400,559466070,3935,3935,3935,3935,2
20230907,130300,559458200,3930,3930,3930,3930,0
20230907,130200,559458200,3930,3930,3930,3930,6
20230907,130100,559434620,3925,3955,3955,3925,74
20230907,130000,559141980,3955,3930,3955,3925,592
20230907,125900,556810830,3930,3970,3970,3930,2
20230907,125800,556802930,3930,3950,3950,3930,13
20230907,125700,556751620,3925,3925,3925,3925,500
20230907,125600,554789120,3925,3930,3930,3925,2537
20230907,125500,544825180,3930,3930,3930,3930,1
20230907,125400,544821250,3930,3930,3930,3930,27
20230907,125300,544715140,3930,3935,3935,3930,264
20230907,125200,543677305,3930,3935,3950,3930,23
20230907,125100,543586865,3930,3950,3950,3930,1750
20230907,125000,536707745,3930,3935,3935,3925,528
20230907,124900,534632710,3935,3935,3935,3935,1
20230907,124800,534628775,3940,3940,3940,3940,1186
20230907,124700,529955935,3940,3950,3950,3940,774
20230907,124600,526900155,3950,3945,3950,3940,753
20230907,124500,523933190,3945,3960,3960,3940,1718
20230907,124400,517140645,3960,3980,3980,3955,101
20230907,124300,516739135,3955,3990,4010,3955,1677
20230907,124200,510046500,3990,3990,4020,3985,4342
20230907,124100,492686985,3985,3980,4010,3970,4462
20230907,124000,474839775,3970,3935,3970,3935,720
20230907,123900,471984270,3930,3930,3930,3930,49
20230907,123800,471791700,3930,3925,3945,3925,239
20230907,123700,470849945,3925,3915,3935,3915,355
20230907,123600,469458810,3915,3920,3920,3915,1410
20230907,123500,463931740,3920,3920,3945,3920,287
20230907,123400,462804375,3920,3935,3935,3920,74
20230907,123300,462513695,3935,3940,3940,3930,3330
20230907,123200,449406935,3945,3945,3950,3935,610
20230907,123100,446998715,3945,3985,3985,3945,3739
20230907,123000,432194555,3975,3995,4030,3965,3536
20230907,122900,418043470,3995,3975,4045,3975,4507
20230907,122800,399947300,3965,3985,4010,3955,6299
20230907,122700,374792790,3990,3930,4000,3930,3384
20230907,122600,361367920,3930,3910,3970,3910,3624
20230907,122500,347095405,3890,3975,3975,3890,8739
20230907,122400,312728420,3975,4010,4015,3950,8978
20230907,122300,276949760,4015,4025,4030,3975,13412
20230907,122200,223191715,4025,3890,4050,3890,38157
20230907,122100,70632755,3895,3895,3895,3850,3
20230907,122000,70621115,3850,3850,3850,3850,2
20230907,121900,70613415,3865,3870,3905,3865,1056
20230907,121800,66527920,3870,3885,3930,3870,1475
20230907,121700,60805695,3850,3885,3885,3850,2
20230907,121600,60797960,3850,3850,3850,3850,1
20230907,121500,60794110,3885,3885,3885,3885,1
20230907,121400,60790225,3850,3885,3885,3850,38
20230907,121300,60642630,3850,3850,3850,3850,2
20230907,121200,60634930,3850,3850,3850,3850,0
20230907,121100,60634930,3850,3850,3850,3850,50
20230907,121000,60442430,3850,3850,3850,3850,1
20230907,120900,60438580,3850,3850,3850,3850,2
20230907,120800,60430880,3850,3850,3850,3850,1
20230907,120700,60427030,3850,3885,3885,3850,3
20230907,120600,60415445,3850,3850,3850,3850,1
20230907,120500,60411595,3850,3850,3850,3850,2
20230907,120400,60403895,3850,3885,3885,3850,11
20230907,120300,60361195,3850,3850,3850,3850,2
20230907,120200,60353495,3885,3885,3885,3850,3
20230907,120100,60341875,3850,3850,3850,3850,2
20230907,120000,60334175,3850,3850,3850,3850,29
20230907,115900,60222525,3850,3850,3850,3850,2
20230907,115800,60214825,3850,3850,3850,3850,48
20230907,115700,60030025,3850,3850,3850,3850,3
20230907,115600,60018475,3850,3850,3850,3850,1
20230907,115500,60014625,3850,3850,3850,3850,3
20230907,115400,60003075,3850,3850,3850,3850,1
20230907,115300,59999225,3850,3850,3850,3850,2
20230907,115200,59991525,3850,3850,3850,3850,1
20230907,115100,59987675,3885,3850,3885,3850,3
20230907,115000,59976090,3850,3850,3850,3850,1
20230907,114900,59972240,3850,3885,3885,3850,3
20230907,114800,59960655,3850,3850,3850,3850,1
20230907,114700,59956805,3850,3850,3850,3850,2
20230907,114600,59949105,3850,3855,3855,3850,44
20230907,114500,59779700,3855,3855,3855,3855,2
20230907,114400,59771990,3855,3855,3855,3855,1
20230907,114300,59768135,3855,3855,3855,3855,0
20230907,114200,59768135,3855,3855,3855,3855,1
20230907,114100,59764280,3850,3890,3890,3850,3
20230907,114000,59752690,3850,3890,3890,3850,2
20230907,113900,59744950,3850,3890,3890,3850,3
20230907,113800,59733360,3850,3890,3890,3850,2
20230907,113700,59725620,3850,3850,3850,3850,2
20230907,113600,59717920,3850,3850,3850,3850,1
20230907,113500,59714070,3850,3850,3850,3850,46
20230907,113400,59536970,3850,3850,3850,3850,1
20230907,113300,59533120,3850,3850,3850,3850,2
20230907,113200,59525420,3850,3850,3850,3850,1
20230907,113100,59521570,3850,3850,3850,3850,0
20230907,113000,59521570,3850,3850,3850,3850,4
20230907,112900,59506170,3850,3850,3850,3850,2
20230907,112800,59498470,3850,3850,3850,3850,1
20230907,112700,59494620,3850,3850,3850,3850,2
20230907,112600,59486920,3855,3890,3890,3855,2
20230907,112500,59479175,3850,3850,3850,3850,2
20230907,112400,59471475,3850,3850,3850,3850,44
20230907,112300,59302075,3850,3850,3850,3850,2
20230907,112200,59294375,3850,3850,3850,3850,1
20230907,112100,59290525,3850,3850,3850,3850,2
20230907,112000,59282825,3850,3850,3850,3850,1
20230907,111900,59278975,3850,3850,3850,3850,2
20230907,111800,59271275,3850,3850,3850,3850,29
20230907,111700,59159625,3860,3860,3860,3860,2
20230907,111600,59151905,3870,3905,3905,3870,36
20230907,111500,59012550,3870,3870,3870,3870,2
20230907,111400,59004810,3870,3870,3870,3870,1
20230907,111300,59000940,3870,3870,3870,3870,48
20230907,111200,58815180,3870,3870,3870,3870,1
20230907,111100,58811310,3870,3870,3870,3870,2
20230907,111000,58803570,3870,3870,3870,3870,1
20230907,110900,58799700,3870,3870,3870,3870,2
20230907,110800,58791960,3870,3870,3870,3870,1
20230907,110700,58788090,3870,3870,3870,3870,2
20230907,110600,58780350,3870,3870,3870,3870,1
20230907,110500,58776480,3870,3870,3870,3870,2
20230907,110400,58768740,3870,3870,3870,3870,41
20230907,110300,58610070,3870,3870,3870,3870,2
20230907,110200,58602330,3870,3870,3870,3870,1
20230907,110100,58598460,3870,3870,3870,3870,2
20230907,110000,58590720,3870,3870,3870,3870,1
20230907,105900,58586850,3870,3870,3870,3870,2
20230907,105800,58579110,3870,3870,3870,3870,1
20230907,105700,58575240,3870,3880,3880,3870,37
20230907,105600,58431700,3880,3880,3880,3880,1
20230907,105500,58427820,3880,3880,3880,3880,2
20230907,105400,58420060,3880,3880,3880,3880,1
20230907,105300,58416180,3880,3910,3910,3880,3
20230907,105200,58404505,3880,3880,3880,3880,1
20230907,105100,58400625,3880,3880,3880,3880,2
20230907,105000,58392865,3880,3880,3880,3880,1
20230907,104900,58388985,3880,3880,3880,3880,22
20230907,104800,58303625,3880,3880,3880,3880,1
20230907,104700,58299745,3885,3890,3890,3885,2
20230907,104600,58291970,3890,3890,3890,3890,1
20230907,104500,58288080,3890,3890,3890,3890,1
20230907,104400,58284190,3935,3935,3935,3935,2
20230907,104300,58276320,3890,3890,3890,3890,7
20230907,104200,58249090,3880,3880,3880,3880,0
20230907,104100,58249090,3880,3880,3880,3880,0
20230907,104000,58249090,3880,3880,3880,3880,0
20230907,103900,58249090,3880,3880,3880,3880,0
20230907,103800,58249090,3880,3905,3910,3880,601
20230907,103700,55904445,3910,3915,3915,3910,34
20230907,103600,55771435,3915,3915,3915,3915,0
20230907,103500,55771435,3915,3915,3915,3915,400
20230907,103400,54205435,3920,3920,3920,3920,0
20230907,103300,54205435,3920,3920,3920,3920,218
20230907,103200,53350875,3920,3920,3920,3920,7
20230907,103100,53323435,3920,3940,3940,3920,252
20230907,103000,52334595,3940,3940,3940,3940,0
20230907,102900,52334595,3940,3940,3940,3940,0
20230907,102800,52334595,3940,3940,3940,3940,0
20230907,102700,52334595,3940,3940,3940,3925,319
20230907,102600,51081905,3945,3945,3945,3945,0
20230907,102500,51081905,3945,3945,3945,3945,0
20230907,102400,51081905,3945,3945,3945,3945,184
20230907,102300,50356025,3940,3940,3940,3940,1462
20230907,102200,44595745,3945,3935,3945,3935,1063
20230907,102100,40406470,3935,3935,3935,3935,255
20230907,102000,39403045,3935,3925,3935,3925,713
20230907,101900,36601720,3925,3930,3930,3925,1947
20230907,101800,28959290,3925,3920,3925,3920,595
20230907,101700,26626470,3915,3910,3915,3910,275
20230907,101600,25550630,3910,3905,3910,3905,146
20230907,101500,24980285,3900,3895,3900,3895,449
20230907,101400,23229685,3890,3885,3895,3885,850
20230907,101300,19922210,3885,3875,3885,3875,107
20230907,101200,19507070,3875,3875,3875,3875,188
20230907,101100,18778570,3875,3875,3875,3875,1
20230907,101000,18774695,3850,3850,3850,3850,0
20230907,100900,18774695,3850,3850,3850,3850,0
20230907,100800,18774695,3850,3850,3850,3850,550
20230907,100700,16657195,3845,3845,3845,3845,0
20230907,100600,16657195,3845,3845,3845,3840,761
20230907,100500,13731465,3845,3845,3845,3845,75
20230907,100400,13443090,3840,3835,3840,3835,3
20230907,100300,13431575,3830,3830,3830,3830,0
20230907,100200,13431575,3830,3830,3830,3830,44
20230907,100100,13263055,3825,3850,3850,3825,57
20230907,100000,13044105,3820,3820,3820,3820,0
20230907,095900,13044105,3820,3820,3820,3820,0
20230907,095800,13044105,3820,3820,3820,3820,0
20230907,095700,13044105,3820,3820,3820,3820,0
20230907,095600,13044105,3820,3820,3820,3820,0
20230907,095500,13044105,3820,3825,3825,3820,42
20230907,095400,12883530,3835,3835,3835,3835,0
20230907,095300,12883530,3835,3835,3835,3835,78
20230907,095200,12584400,3835,3835,3835,3835,0
20230907,095100,12584400,3835,3835,3835,3835,0
20230907,095000,12584400,3835,3835,3835,3835,26
20230907,094900,12484690,3835,3835,3835,3835,0
20230907,094800,12484690,3835,3835,3835,3835,97
20230907,094700,12112695,3845,3845,3845,3845,0
20230907,094600,12112695,3845,3845,3845,3845,0
20230907,094500,12112695,3845,3850,3850,3845,1687
20230907,094400,5619075,3860,3860,3860,3860,0
20230907,094300,5619075,3860,3860,3860,3860,0
20230907,094200,5619075,3860,3860,3860,3860,0
20230907,094100,5619075,3860,3860,3860,3860,0
20230907,094000,5619075,3860,3860,3860,3860,95
20230907,093900,5252375,3865,3865,3865,3865,0
20230907,093800,5252375,3865,3865,3865,3865,0
20230907,093700,5252375,3865,3865,3865,3865,3
20230907,093600,5240780,3860,3860,3860,3860,0
20230907,093500,5240780,3860,3860,3860,3860,0
20230907,093400,5240780,3860,3860,3860,3860,0
20230907,093300,5240780,3860,3860,3860,3860,0
20230907,093200,5240780,3860,3860,3860,3860,0
20230907,093100,5240780,3860,3860,3860,3860,0
20230907,093000,5240780,3860,3860,3860,3860,0
20230907,092900,5240780,3860,3860,3860,3860,95
20230907,092800,4874080,3865,3865,3865,3865,0
20230907,092700,4874080,3865,3865,3865,3865,80
20230907,092600,4564880,3870,3870,3870,3870,0
20230907,092500,4564880,3870,3870,3870,3870,0
20230907,092400,4564880,3870,3870,3870,3870,2
20230907,092300,4557140,3870,3870,3870,3870,2
20230907,092200,4549400,3870,3870,3870,3870,0
20230907,092100,4549400,3870,3870,3870,3870,0
20230907,092000,4549400,3870,3870,3870,3870,5
20230907,091900,4530050,3880,3880,3880,3880,0
20230907,091800,4530050,3880,3880,3880,3880,0
20230907,091700,4530050,3880,3880,3880,3880,1
20230907,091600,4526170,3865,3865,3865,3865,1
20230907,091500,4522305,3850,3850,3850,3850,0
20230907,091400,4522305,3850,3850,3850,3850,0
20230907,091300,4522305,3850,3850,3850,3850,501
20230907,091200,2593455,3850,3850,3850,3850,0
20230907,091100,2593455,3850,3850,3850,3850,0
20230907,091000,2593455,3850,3850,3850,3850,0
20230907,090900,2593455,3850,3850,3850,3850,0
20230907,090800,2593455,3850,3850,3850,3850,1
20230907,090700,2589605,3845,3845,3845,3845,0
20230907,090600,2589605,3845,3850,3850,3845,100
20230907,090500,2205050,3845,3845,3845,3845,100
20230907,090400,1820550,3875,3875,3875,3875,0
20230907,090300,1820550,3875,3875,3875,3875,267
20230907,090200,785925,3865,3865,3865,3865,0
20230907,090100,785925,3865,3865,3865,3865,0
20230907,090000,785925,3865,3875,3875,3865,203