KissMeData/048870/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191900,14527872715,3810,3810,3810,3810,54508
20230908,191800,14527872715,3810,3810,3810,3810,0
20230908,191700,14527872715,3810,3810,3810,3810,0
20230908,191600,14527872715,3810,3810,3810,3810,0
20230908,191500,14527872715,3810,3810,3810,3810,0
20230908,191400,14527872715,3810,3810,3810,3810,0
20230908,191300,14527872715,3810,3810,3810,3810,0
20230908,191200,14527872715,3810,3810,3810,3810,0
20230908,191100,14527872715,3810,3810,3810,3810,0
20230908,191000,14527872715,3810,3810,3810,3810,0
20230908,190900,14527872715,3810,3810,3810,3810,0
20230908,190800,14527872715,3810,3810,3810,3810,0
20230908,190700,14527872715,3810,3810,3810,3810,0
20230908,190600,14527872715,3810,3810,3810,3810,0
20230908,190500,14527872715,3810,3810,3810,3810,0
20230908,190400,14527872715,3810,3810,3810,3810,0
20230908,190300,14527872715,3810,3810,3810,3810,0
20230908,190200,14527872715,3810,3810,3810,3810,0
20230908,190100,14527872715,3810,3810,3810,3810,0
20230908,190000,14527872715,3810,3810,3810,3810,0
20230908,185900,14527872715,3810,3810,3810,3810,0
20230908,185800,14527872715,3810,3810,3810,3810,0
20230908,185700,14527872715,3810,3810,3810,3810,0
20230908,185600,14527872715,3810,3810,3810,3810,0
20230908,185500,14527872715,3810,3810,3810,3810,0
20230908,185400,14527872715,3810,3810,3810,3810,0
20230908,185300,14527872715,3810,3810,3810,3810,0
20230908,185200,14527872715,3810,3810,3810,3810,0
20230908,185100,14527872715,3810,3810,3810,3810,0
20230908,185000,14527872715,3810,3810,3810,3810,0
20230908,184900,14527872715,3810,3810,3810,3810,54508
20230908,184800,14527872715,3810,3810,3810,3810,0
20230908,184700,14527872715,3810,3810,3810,3810,0
20230908,184600,14527872715,3810,3810,3810,3810,0
20230908,184500,14527872715,3810,3810,3810,3810,0
20230908,184400,14527872715,3810,3810,3810,3810,0
20230908,184300,14527872715,3810,3810,3810,3810,0
20230908,184200,14527872715,3810,3810,3810,3810,0
20230908,184100,14527872715,3810,3810,3810,3810,0
20230908,184000,14527872715,3810,3810,3810,3810,0
20230908,183900,14527872715,3810,3810,3810,3810,0
20230908,183800,14527872715,3810,3810,3810,3810,0
20230908,183700,14527872715,3810,3810,3810,3810,0
20230908,183600,14527872715,3810,3810,3810,3810,0
20230908,183500,14527872715,3810,3810,3810,3810,0
20230908,183400,14527872715,3810,3810,3810,3810,0
20230908,183300,14527872715,3810,3810,3810,3810,0
20230908,183200,14527872715,3810,3810,3810,3810,0
20230908,183100,14527872715,3810,3810,3810,3810,0
20230908,183000,14527872715,3810,3810,3810,3810,0
20230908,182900,14527872715,3810,3810,3810,3810,0
20230908,182800,14527872715,3810,3810,3810,3810,0
20230908,182700,14527872715,3810,3810,3810,3810,0
20230908,182600,14527872715,3810,3810,3810,3810,0
20230908,182500,14527872715,3810,3810,3810,3810,0
20230908,182400,14527872715,3810,3810,3810,3810,0
20230908,182300,14527872715,3810,3810,3810,3810,0
20230908,182200,14527872715,3810,3810,3810,3810,0
20230908,182100,14527872715,3810,3810,3810,3810,0
20230908,182000,14527872715,3810,3810,3810,3810,0
20230908,181900,14527872715,3810,3810,3810,3810,54508
20230908,181800,14527872715,3810,3810,3810,3810,0
20230908,181700,14527872715,3810,3810,3810,3810,0
20230908,181600,14527872715,3810,3810,3810,3810,0
20230908,181500,14527872715,3810,3810,3810,3810,0
20230908,181400,14527872715,3810,3810,3810,3810,0
20230908,181300,14527872715,3810,3810,3810,3810,0
20230908,181200,14527872715,3810,3810,3810,3810,0
20230908,181100,14527872715,3810,3810,3810,3810,0
20230908,181000,14527872715,3810,3810,3810,3810,0
20230908,180900,14527872715,3810,3810,3810,3810,0
20230908,180800,14527872715,3810,3810,3810,3810,0
20230908,180700,14527872715,3810,3810,3810,3810,0
20230908,180600,14527872715,3810,3810,3810,3810,0
20230908,180500,14527872715,3810,3810,3810,3810,0
20230908,180400,14527872715,3810,3810,3810,3810,0
20230908,180300,14527872715,3810,3810,3810,3810,0
20230908,180200,14527872715,3810,3810,3810,3810,0
20230908,180100,14527872715,3810,3810,3810,3810,0
20230908,180000,14527872715,3810,3810,3810,3810,0
20230908,175900,14527872715,3810,3810,3810,3810,0
20230908,175800,14527872715,3810,3810,3810,3810,0
20230908,175700,14527872715,3810,3810,3810,3810,0
20230908,175600,14527872715,3810,3810,3810,3810,0
20230908,175500,14527872715,3810,3810,3810,3810,0
20230908,175400,14527872715,3810,3810,3810,3810,0
20230908,175300,14527872715,3810,3810,3810,3810,0
20230908,175200,14527872715,3810,3810,3810,3810,0
20230908,175100,14527872715,3810,3810,3810,3810,0
20230908,175000,14527872715,3810,3810,3810,3810,0
20230908,174900,14527872715,3810,3810,3810,3810,54508
20230908,174800,14527872715,3810,3810,3810,3810,0
20230908,174700,14527872715,3810,3810,3810,3810,0
20230908,174600,14527872715,3810,3810,3810,3810,0
20230908,174500,14527872715,3810,3810,3810,3810,0
20230908,174400,14527872715,3810,3810,3810,3810,0
20230908,174300,14527872715,3810,3810,3810,3810,0
20230908,174200,14527872715,3810,3810,3810,3810,0
20230908,174100,14527872715,3810,3810,3810,3810,0
20230908,174000,14527872715,3810,3810,3810,3810,0
20230908,173900,14527872715,3810,3810,3810,3810,0
20230908,173800,14527872715,3810,3810,3810,3810,0
20230908,173700,14527872715,3810,3810,3810,3810,0
20230908,173600,14527872715,3810,3810,3810,3810,0
20230908,173500,14527872715,3810,3810,3810,3810,0
20230908,173400,14527872715,3810,3810,3810,3810,0
20230908,173300,14527872715,3810,3810,3810,3810,0
20230908,173200,14527872715,3810,3810,3810,3810,0
20230908,173100,14527872715,3810,3810,3810,3810,0
20230908,173000,14527872715,3810,3810,3810,3810,0
20230908,172900,14527872715,3810,3810,3810,3810,0
20230908,172800,14527872715,3810,3810,3810,3810,0
20230908,172700,14527872715,3810,3810,3810,3810,0
20230908,172600,14527872715,3810,3810,3810,3810,0
20230908,172500,14527872715,3810,3810,3810,3810,0
20230908,172400,14527872715,3810,3810,3810,3810,0
20230908,172300,14527872715,3810,3810,3810,3810,0
20230908,172200,14527872715,3810,3810,3810,3810,0
20230908,172100,14527872715,3810,3810,3810,3810,0
20230908,172000,14527872715,3810,3810,3810,3810,0
20230908,171900,14527872715,3810,3810,3810,3810,54508
20230908,171800,14527872715,3810,3810,3810,3810,0
20230908,171700,14527872715,3810,3810,3810,3810,0
20230908,171600,14527872715,3810,3810,3810,3810,0
20230908,171500,14527872715,3810,3810,3810,3810,0
20230908,171400,14527872715,3810,3810,3810,3810,0
20230908,171300,14527872715,3810,3810,3810,3810,0
20230908,171200,14527872715,3810,3810,3810,3810,0
20230908,171100,14527872715,3810,3810,3810,3810,0
20230908,171000,14527872715,3810,3810,3810,3810,0
20230908,170900,14527872715,3810,3810,3810,3810,0
20230908,170800,14527872715,3810,3810,3810,3810,0
20230908,170700,14527872715,3810,3810,3810,3810,0
20230908,170600,14527872715,3810,3810,3810,3810,0
20230908,170500,14527872715,3810,3810,3810,3810,0
20230908,170400,14527872715,3810,3810,3810,3810,0
20230908,170300,14527872715,3810,3810,3810,3810,0
20230908,170200,14527872715,3810,3810,3810,3810,0
20230908,170100,14527872715,3810,3810,3810,3810,0
20230908,170000,14527872715,3810,3810,3810,3810,0
20230908,165900,14527872715,3810,3810,3810,3810,0
20230908,165800,14527872715,3810,3810,3810,3810,0
20230908,165700,14527872715,3810,3810,3810,3810,0
20230908,165600,14527872715,3810,3810,3810,3810,0
20230908,165500,14527872715,3810,3810,3810,3810,0
20230908,165400,14527872715,3810,3810,3810,3810,0
20230908,165300,14527872715,3810,3810,3810,3810,0
20230908,165200,14527872715,3810,3810,3810,3810,0
20230908,165100,14527872715,3810,3810,3810,3810,0
20230908,165000,14527872715,3810,3810,3810,3810,0
20230908,164900,14527872715,3810,3810,3810,3810,54508
20230908,164800,14527872715,3810,3810,3810,3810,0
20230908,164700,14527872715,3810,3810,3810,3810,0
20230908,164600,14527872715,3810,3810,3810,3810,0
20230908,164500,14527872715,3810,3810,3810,3810,0
20230908,164400,14527872715,3810,3810,3810,3810,0
20230908,164300,14527872715,3810,3810,3810,3810,0
20230908,164200,14527872715,3810,3810,3810,3810,0
20230908,164100,14527872715,3810,3810,3810,3810,0
20230908,164000,14527872715,3810,3810,3810,3810,0
20230908,163900,14527872715,3810,3810,3810,3810,0
20230908,163800,14527872715,3810,3810,3810,3810,0
20230908,163700,14527872715,3810,3810,3810,3810,0
20230908,163600,14527872715,3810,3810,3810,3810,0
20230908,163500,14527872715,3810,3810,3810,3810,0
20230908,163400,14527872715,3810,3810,3810,3810,0
20230908,163300,14527872715,3810,3810,3810,3810,0
20230908,163200,14527872715,3810,3810,3810,3810,0
20230908,163100,14527872715,3810,3810,3810,3810,0
20230908,163000,14527872715,3810,3810,3810,3810,0
20230908,162900,14527872715,3810,3810,3810,3810,0
20230908,162800,14527872715,3810,3810,3810,3810,0
20230908,162700,14527872715,3810,3810,3810,3810,0
20230908,162600,14527872715,3810,3810,3810,3810,0
20230908,162500,14527872715,3810,3810,3810,3810,0
20230908,162400,14527872715,3810,3810,3810,3810,0
20230908,162300,14527872715,3810,3810,3810,3810,0
20230908,162200,14527872715,3810,3810,3810,3810,0
20230908,162100,14527872715,3810,3810,3810,3810,0
20230908,162000,14527872715,3810,3810,3810,3810,0
20230908,161900,14527872715,3810,3810,3810,3810,54508
20230908,161800,14527872715,3810,3810,3810,3810,0
20230908,161700,14527872715,3810,3810,3810,3810,0
20230908,161600,14527872715,3810,3810,3810,3810,0
20230908,161500,14527872715,3810,3810,3810,3810,0
20230908,161400,14527872715,3810,3810,3810,3810,0
20230908,161300,14527872715,3810,3810,3810,3810,0
20230908,161200,14527872715,3810,3810,3810,3810,0
20230908,161100,14527872715,3810,3810,3810,3810,0
20230908,161000,14527872715,3810,3810,3810,3810,0
20230908,160900,14527872715,3810,3810,3810,3810,0
20230908,160800,14527872715,3810,3810,3810,3810,0
20230908,160700,14527872715,3810,3810,3810,3810,0
20230908,160600,14527872715,3810,3810,3810,3810,0
20230908,160500,14527872715,3810,3810,3810,3810,0
20230908,160400,14527872715,3810,3810,3810,3810,0
20230908,160300,14527872715,3810,3810,3810,3810,0
20230908,160200,14527872715,3810,3810,3810,3810,0
20230908,160100,14527872715,3810,3810,3810,3810,0
20230908,160000,14527872715,3810,3810,3810,3810,0
20230908,155900,14527872715,3810,3810,3810,3810,0
20230908,155800,14527872715,3810,3810,3810,3810,0
20230908,155700,14527872715,3810,3810,3810,3810,0
20230908,155600,14527872715,3810,3810,3810,3810,0
20230908,155500,14527872715,3810,3810,3810,3810,0
20230908,155400,14527872715,3810,3810,3810,3810,0
20230908,155300,14527872715,3810,3810,3810,3810,0
20230908,155200,14527872715,3810,3810,3810,3810,0
20230908,155100,14527872715,3810,3810,3810,3810,0
20230908,155000,14527872715,3810,3810,3810,3810,0
20230908,154900,14527872715,3810,3810,3810,3810,54508
20230908,154800,14527872715,3810,3810,3810,3810,0
20230908,154700,14527872715,3810,3810,3810,3810,0
20230908,154600,14527872715,3810,3810,3810,3810,0
20230908,154500,14527872715,3810,3810,3810,3810,0
20230908,154400,14527872715,3810,3810,3810,3810,0
20230908,154300,14527872715,3810,3810,3810,3810,0
20230908,154200,14527872715,3810,3810,3810,3810,0
20230908,154100,14527872715,3810,3810,3810,3810,0
20230908,154000,14527872715,3810,3810,3810,3810,0
20230908,153900,14527872715,3810,3810,3810,3810,0
20230908,153800,14527872715,3810,3810,3810,3810,0
20230908,153700,14527872715,3810,3810,3810,3810,0
20230908,153600,14527872715,3810,3810,3810,3810,0
20230908,153500,14527872715,3810,3810,3810,3810,0
20230908,153400,14527872715,3810,3810,3810,3810,0
20230908,153300,14527872715,3810,3810,3810,3810,0
20230908,153200,14527872715,3810,3810,3810,3810,0
20230908,153100,14527872715,3810,3810,3810,3810,0
20230908,153000,14527872715,3810,3810,3810,3810,54508
20230908,152900,14320197235,3800,3800,3800,3800,0
20230908,152800,14320197235,3800,3800,3800,3800,0
20230908,152700,14320197235,3800,3800,3800,3800,0
20230908,152600,14320197235,3800,3800,3800,3800,0
20230908,152500,14320197235,3800,3800,3800,3800,0
20230908,152400,14320197235,3800,3800,3800,3800,0
20230908,152300,14320197235,3800,3800,3800,3800,0
20230908,152200,14320197235,3800,3800,3800,3800,0
20230908,152100,14320197235,3800,3800,3800,3800,0
20230908,152000,14320197235,3800,3800,3800,3800,0
20230908,151900,14320197235,3800,3785,3815,3780,8844
20230908,151800,14286637155,3780,3795,3795,3780,1227
20230908,151700,14281993455,3795,3825,3835,3790,11677
20230908,151600,14237461115,3825,3795,3825,3795,16678
20230908,151500,14173924330,3795,3790,3800,3790,1028
20230908,151400,14170025600,3785,3785,3785,3775,2888
20230908,151300,14159101245,3785,3780,3785,3775,2644
20230908,151200,14149109885,3780,3775,3780,3765,2808
20230908,151100,14138509930,3770,3770,3780,3770,5901
20230908,151000,14116258770,3770,3785,3785,3770,1640
20230908,150900,14110068355,3785,3785,3785,3775,9733
20230908,150800,14073320960,3780,3780,3780,3765,4471
20230908,150700,14056451075,3775,3785,3785,3775,1622
20230908,150600,14050322640,3785,3790,3790,3785,1420
20230908,150500,14044945855,3790,3785,3800,3785,933
20230908,150400,14041408115,3785,3785,3785,3780,1261
20230908,150300,14036635235,3775,3780,3785,3770,3009
20230908,150200,14025273275,3780,3785,3785,3775,2905
20230908,150100,14014300660,3785,3810,3810,3785,4710
20230908,150000,13996445690,3810,3805,3810,3800,10057
20230908,145900,13958157895,3800,3805,3805,3800,3558
20230908,145800,13944619865,3805,3805,3810,3800,3612
20230908,145700,13930876205,3800,3805,3805,3785,6481
20230908,145600,13906295295,3805,3800,3805,3795,4122
20230908,145500,13890625765,3800,3800,3805,3800,4193
20230908,145400,13874691350,3795,3780,3800,3780,6219
20230908,145300,13851100625,3780,3780,3780,3780,719
20230908,145200,13848382805,3780,3785,3785,3770,3562
20230908,145100,13834951510,3785,3775,3785,3765,917
20230908,145000,13831492000,3775,3785,3785,3775,1126
20230908,144900,13827235755,3780,3785,3785,3780,695
20230908,144800,13824607785,3785,3785,3785,3775,1278
20230908,144700,13819776895,3785,3785,3785,3780,718
20230908,144600,13817061460,3780,3775,3785,3775,1358
20230908,144500,13811925670,3775,3770,3785,3765,1300
20230908,144400,13807016350,3760,3745,3760,3745,2479
20230908,144300,13797717425,3740,3755,3755,3740,2410
20230908,144200,13788688675,3750,3755,3755,3740,877
20230908,144100,13785405300,3740,3750,3755,3740,6745
20230908,144000,13760158640,3745,3760,3760,3735,13747
20230908,143900,13708648900,3760,3760,3770,3760,1325
20230908,143800,13703665560,3760,3765,3765,3760,4063
20230908,143700,13688388265,3765,3770,3770,3760,3984
20230908,143600,13673395855,3770,3770,3770,3765,1181
20230908,143500,13668948915,3765,3775,3775,3765,356
20230908,143400,13667607575,3765,3765,3775,3765,642
20230908,143300,13665187655,3765,3765,3775,3765,1042
20230908,143200,13661264325,3760,3780,3780,3760,4584
20230908,143100,13644019235,3780,3765,3780,3760,4769
20230908,143000,13626071360,3765,3785,3785,3760,4288
20230908,142900,13609911740,3785,3805,3805,3785,12628
20230908,142800,13561973550,3805,3820,3820,3805,6056
20230908,142700,13538883195,3815,3800,3815,3800,6924
20230908,142600,13512515360,3800,3795,3810,3795,9449
20230908,142500,13476595505,3795,3780,3805,3780,8279
20230908,142400,13445182355,3780,3780,3790,3780,6120
20230908,142300,13422029760,3780,3785,3790,3780,2169
20230908,142200,13413822360,3785,3790,3790,3785,2602
20230908,142100,13403967800,3780,3780,3785,3780,1292
20230908,142000,13399083620,3795,3800,3800,3795,3757
20230908,141900,13384818200,3795,3775,3795,3770,4104
20230908,141800,13369313850,3775,3785,3785,3775,6322
20230908,141700,13345416815,3785,3800,3800,3765,14045
20230908,141600,13292471560,3805,3810,3820,3800,4637
20230908,141500,13274802540,3810,3785,3810,3780,6787
20230908,141400,13249025500,3780,3815,3815,3780,4757
20230908,141300,13230980030,3800,3785,3815,3775,6716
20230908,141200,13205483810,3785,3820,3835,3785,10577
20230908,141100,13165036260,3820,3795,3820,3765,14925
20230908,141000,13108352915,3795,3850,3850,3750,23763
20230908,140900,13017426000,3850,3800,3850,3790,55914
20230908,140800,12803513775,3795,3760,3795,3760,25990
20230908,140700,12705224505,3760,3750,3760,3750,6362
20230908,140600,12681320315,3755,3740,3755,3735,13083
20230908,140500,12632324390,3740,3735,3740,3735,822
20230908,140400,12629254020,3735,3730,3735,3730,833
20230908,140300,12626146675,3730,3730,3730,3730,203
20230908,140200,12625389485,3735,3735,3735,3735,635
20230908,140100,12623017760,3735,3720,3735,3720,2110
20230908,140000,12615158645,3720,3725,3725,3715,2900
20230908,135900,12604375165,3720,3735,3735,3720,2489
20230908,135800,12595104985,3735,3735,3735,3730,3054
20230908,135700,12583712000,3740,3740,3740,3725,2407
20230908,135600,12574740335,3740,3725,3740,3725,1833
20230908,135500,12567902370,3725,3730,3730,3725,3408
20230908,135400,12555207430,3725,3725,3730,3725,246
20230908,135300,12554289955,3730,3735,3735,3725,3146
20230908,135200,12542568625,3735,3740,3740,3725,1907
20230908,135100,12535447930,3735,3735,3735,3725,1912
20230908,135000,12528317550,3735,3730,3735,3725,2981
20230908,134900,12517210810,3735,3725,3740,3725,112
20230908,134800,12516792450,3720,3750,3750,3720,464
20230908,134700,12515060560,3725,3725,3750,3720,5404
20230908,134600,12494898190,3730,3735,3755,3730,4073
20230908,134500,12479618880,3730,3710,3730,3710,14809
20230908,134400,12424595880,3705,3710,3715,3705,2382
20230908,134300,12415764695,3710,3715,3715,3710,638
20230908,134200,12413397455,3710,3710,3715,3710,1273
20230908,134100,12408674575,3710,3720,3720,3705,6293
20230908,134000,12385332140,3710,3745,3745,3705,12247
20230908,133900,12339737990,3740,3745,3750,3740,1703
20230908,133800,12333361895,3750,3760,3760,3750,5520
20230908,133700,12312628950,3760,3765,3765,3760,5983
20230908,133600,12290130310,3765,3755,3770,3755,11309
20230908,133500,12247571775,3755,3750,3765,3750,6707
20230908,133400,12222368705,3755,3735,3755,3735,28712
20230908,133300,12114829870,3735,3700,3735,3700,21874
20230908,133200,12033417265,3700,3710,3710,3700,2229
20230908,133100,12025166785,3710,3695,3710,3695,2055
20230908,133000,12017562715,3700,3700,3710,3700,7666
20230908,132900,11989196975,3710,3710,3710,3700,7797
20230908,132800,11960340350,3715,3715,3720,3710,10018
20230908,132700,11923109690,3710,3695,3725,3665,10511
20230908,132600,11884160920,3695,3655,3700,3655,41113
20230908,132500,11732364455,3655,3605,3655,3605,24850
20230908,132400,11642009500,3605,3605,3605,3605,27
20230908,132300,11641912165,3610,3600,3610,3600,256
20230908,132200,11640989135,3600,3620,3620,3600,615
20230908,132100,11638763540,3620,3615,3620,3615,1509
20230908,132000,11633304860,3620,3615,3620,3615,261
20230908,131900,11632360845,3620,3615,3620,3615,674
20230908,131800,11629922120,3595,3595,3595,3595,0
20230908,131700,11629922120,3595,3605,3605,3595,912
20230908,131600,11626639750,3620,3610,3620,3595,973
20230908,131500,11623135465,3610,3595,3610,3595,519
20230908,131400,11621266340,3595,3585,3595,3585,270
20230908,131300,11620296690,3585,3595,3595,3585,989
20230908,131200,11616751105,3585,3590,3590,3585,85
20230908,131100,11616446165,3585,3625,3625,3585,255
20230908,131000,11615529830,3625,3610,3625,3610,5469
20230908,130900,11595747125,3610,3610,3615,3610,3618
20230908,130800,11582680055,3610,3610,3610,3585,2437
20230908,130700,11573919080,3605,3595,3605,3585,621
20230908,130600,11571682595,3595,3595,3600,3595,3046
20230908,130500,11560717520,3590,3580,3590,3575,758
20230908,130400,11558005645,3590,3590,3590,3580,271
20230908,130300,11557033595,3590,3575,3590,3575,240
20230908,130200,11556175145,3585,3575,3585,3575,222
20230908,130100,11555381295,3575,3575,3575,3570,222
20230908,130000,11554587655,3575,3575,3575,3570,1123
20230908,125900,11550577825,3580,3580,3580,3580,12023
20230908,125800,11507535485,3580,3580,3585,3580,5142
20230908,125700,11489126775,3580,3595,3595,3580,1408
20230908,125600,11484078620,3580,3595,3600,3580,617
20230908,125500,11481868665,3580,3580,3580,3580,0
20230908,125400,11481868665,3580,3585,3585,3580,2342
20230908,125300,11473484285,3580,3580,3580,3580,7321
20230908,125200,11447275105,3580,3585,3605,3580,1204
20230908,125100,11442960950,3585,3590,3590,3585,1886
20230908,125000,11436199000,3605,3590,3605,3590,152
20230908,124900,11435652570,3590,3600,3600,3585,687
20230908,124800,11433188410,3600,3600,3600,3600,531
20230908,124700,11431276810,3600,3585,3600,3585,786
20230908,124600,11428449670,3585,3600,3600,3580,4513
20230908,124500,11412263065,3605,3605,3605,3590,224
20230908,124400,11411458845,3590,3615,3615,3590,2723
20230908,124300,11401651945,3605,3615,3615,3605,110
20230908,124200,11401254540,3620,3620,3620,3605,2556
20230908,124100,11392015320,3615,3600,3615,3600,1411
20230908,124000,11386927455,3600,3600,3600,3600,604
20230908,123900,11384753055,3610,3610,3610,3610,2
20230908,123800,11384745835,3615,3590,3615,3585,2997
20230908,123700,11373942345,3610,3610,3615,3610,568
20230908,123600,11371889865,3615,3615,3615,3610,33
20230908,123500,11371770575,3585,3595,3595,3585,1982
20230908,123400,11364656620,3595,3615,3620,3590,1853
20230908,123300,11357981340,3615,3600,3615,3600,1185
20230908,123200,11353713825,3600,3600,3615,3600,1047
20230908,123100,11349943335,3600,3610,3610,3600,416
20230908,123000,11348443075,3610,3585,3615,3580,5868
20230908,122900,11327412810,3580,3620,3620,3570,212147
20230908,122800,10567258525,3620,3580,3620,3580,87960
20230908,122700,10252257360,3580,3580,3580,3575,73329
20230908,122600,9989740390,3580,3580,3615,3575,149935
20230908,122500,9452971390,3580,3570,3620,3550,106927
20230908,122400,9070123455,3550,3630,3630,3550,28595
20230908,122300,8967787910,3630,3620,3630,3620,2573
20230908,122200,8958453960,3620,3590,3625,3590,1995
20230908,122100,8951254035,3590,3580,3590,3580,184
20230908,122000,8950594665,3590,3540,3590,3540,57828
20230908,121900,8745304175,3545,3570,3570,3540,21009
20230908,121800,8670682365,3575,3575,3575,3570,99
20230908,121700,8670328855,3560,3570,3575,3560,2473
20230908,121600,8661514100,3575,3570,3575,3565,1212
20230908,121500,8657192985,3565,3570,3570,3560,2254
20230908,121400,8649158970,3565,3595,3595,3565,7065
20230908,121300,8623943585,3595,3590,3595,3575,2930
20230908,121200,8613437975,3590,3590,3600,3590,3718
20230908,121100,8600089680,3590,3645,3650,3590,30660
20230908,121000,8489344950,3645,3645,3650,3645,1898
20230908,120900,8482422485,3645,3650,3650,3645,3374
20230908,120800,8470112000,3650,3680,3700,3650,25177
20230908,120700,8378182800,3675,3710,3710,3675,4335
20230908,120600,8362146910,3715,3730,3730,3715,2496
20230908,120500,8352866095,3730,3740,3745,3715,4161
20230908,120400,8337337565,3745,3745,3750,3720,24091
20230908,120300,8247139885,3745,3695,3745,3690,22340
20230908,120200,8163822955,3690,3650,3690,3650,41133
20230908,120100,8013350840,3650,3650,3650,3645,8015
20230908,120000,7984101625,3645,3650,3650,3645,7160
20230908,115900,7957985745,3650,3650,3650,3645,2315
20230908,115800,7949542215,3645,3650,3650,3645,2918
20230908,115700,7938903815,3645,3650,3650,3645,295
20230908,115600,7937827795,3650,3650,3650,3645,1566
20230908,115500,7932118835,3650,3650,3650,3640,15187
20230908,115400,7876714920,3650,3650,3650,3645,1058
20230908,115300,7872857080,3645,3700,3700,3645,21139
20230908,115200,7795617305,3700,3740,3745,3700,6705
20230908,115100,7770707745,3720,3750,3750,3720,14496
20230908,115000,7716417055,3745,3745,3750,3710,26376
20230908,114900,7617621940,3715,3650,3750,3645,21555
20230908,114800,7537324255,3650,3650,3650,3615,10628
20230908,114700,7498666440,3650,3685,3685,3645,7502
20230908,114600,7471181100,3670,3695,3695,3665,7779
20230908,114500,7442622635,3695,3730,3730,3695,40813
20230908,114400,7291575565,3730,3750,3750,3730,16515
20230908,114300,7229769510,3745,3740,3750,3735,70858
20230908,114200,6964555870,3735,3735,3735,3735,0
20230908,114100,6964555870,3735,3735,3735,3735,0
20230908,114000,6964555870,3735,3700,3735,3700,65478
20230908,113900,6721776140,3695,3700,3700,3695,12493
20230908,113800,6675557960,3700,3700,3700,3695,36683
20230908,113700,6539849270,3700,3700,3700,3695,50581
20230908,113600,6352785000,3695,3700,3700,3670,26751
20230908,113500,6254023580,3695,3670,3700,3640,47133
20230908,113400,6080007125,3630,3680,3690,3585,25101
20230908,113300,5988332655,3675,3675,3690,3665,39520
20230908,113200,5842885425,3675,3635,3675,3630,32385
20230908,113100,5724584000,3630,3605,3630,3600,11713
20230908,113000,5682177005,3600,3600,3600,3595,28354
20230908,112900,5580129560,3595,3595,3595,3590,8758
20230908,112800,5548645055,3595,3595,3600,3590,8613
20230908,112700,5517684065,3595,3595,3595,3590,7527
20230908,112600,5490625710,3590,3600,3600,3585,9836
20230908,112500,5455269345,3595,3590,3595,3590,13059
20230908,112400,5408350690,3585,3585,3585,3570,10631
20230908,112300,5370255740,3580,3585,3585,3565,10739
20230908,112200,5331805980,3565,3580,3590,3555,20444
20230908,112100,5258586075,3580,3555,3580,3545,7759
20230908,112000,5230927180,3550,3545,3555,3545,32008
20230908,111900,5117301310,3540,3535,3545,3535,13607
20230908,111800,5069110135,3530,3530,3530,3525,7698
20230908,111700,5041938715,3530,3510,3530,3510,4194
20230908,111600,5027167945,3505,3510,3510,3505,5382
20230908,111500,5008279755,3505,3475,3505,3465,6705
20230908,111400,4984823815,3465,3475,3475,3465,204
20230908,111300,4984115760,3465,3475,3475,3460,1172
20230908,111200,4980054580,3475,3475,3475,3465,3207
20230908,111100,4968941525,3475,3465,3475,3465,839
20230908,111000,4966028000,3465,3485,3485,3465,294
20230908,110900,4965008730,3460,3485,3485,3460,2246
20230908,110800,4957225955,3465,3485,3485,3465,2147
20230908,110700,4949769160,3475,3490,3490,3475,6965
20230908,110600,4925517840,3490,3500,3500,3485,130
20230908,110500,4925063885,3485,3500,3500,3485,286
20230908,110400,4924066620,3490,3500,3500,3490,2677
20230908,110300,4914723000,3490,3505,3505,3490,2707
20230908,110200,4905272130,3490,3510,3510,3490,2002
20230908,110100,4898273240,3490,3500,3510,3490,172
20230908,110000,4897671120,3500,3505,3510,3500,476
20230908,105900,4896000465,3495,3490,3495,3485,719
20230908,105800,4893489280,3485,3490,3490,3485,2150
20230908,105700,4885996395,3490,3510,3510,3490,1434
20230908,105600,4880987355,3495,3520,3520,3495,2234
20230908,105500,4873164665,3510,3525,3525,3510,3623
20230908,105400,4860431455,3520,3515,3525,3510,4269
20230908,105300,4845421050,3525,3515,3525,3515,2109
20230908,105200,4838004915,3500,3500,3505,3500,11552
20230908,105100,4797569915,3495,3495,3495,3490,613
20230908,105000,4795429940,3490,3490,3490,3490,1609
20230908,104900,4789814530,3480,3485,3485,3480,3054
20230908,104800,4779180345,3490,3490,3490,3490,247
20230908,104700,4778318315,3490,3490,3490,3480,1202
20230908,104600,4774132700,3475,3475,3490,3475,1351
20230908,104500,4769437960,3475,3475,3475,3465,3208
20230908,104400,4758320170,3465,3500,3500,3465,10016
20230908,104300,4723519550,3490,3505,3505,3490,3592
20230908,104200,4710952785,3500,3510,3510,3500,1900
20230908,104100,4704294010,3510,3510,3510,3500,402
20230908,104000,4702886630,3500,3505,3505,3495,7152
20230908,103900,4677855790,3495,3505,3505,3495,5700
20230908,103800,4657893370,3505,3515,3515,3495,5812
20230908,103700,4637550840,3505,3520,3520,3505,1575
20230908,103600,4632019815,3520,3525,3525,3515,8347
20230908,103500,4602610760,3520,3510,3520,3505,4763
20230908,103400,4585867440,3505,3515,3515,3500,10128
20230908,103300,4550326115,3515,3490,3515,3485,12512
20230908,103200,4506634650,3485,3480,3490,3480,3007
20230908,103100,4496157445,3475,3490,3490,3475,1846
20230908,103000,4489731855,3485,3500,3500,3485,3728
20230908,102900,4476730590,3500,3480,3510,3480,14247
20230908,102800,4426875665,3480,3465,3485,3465,4243
20230908,102700,4412136420,3460,3455,3475,3455,3660
20230908,102600,4399466700,3455,3455,3455,3450,792
20230908,102500,4396733030,3445,3450,3455,3440,5268
20230908,102400,4378583120,3450,3445,3450,3440,3183
20230908,102300,4367624490,3435,3435,3440,3435,2985
20230908,102200,4357368165,3435,3435,3440,3430,5505
20230908,102100,4338464260,3435,3450,3450,3435,13485
20230908,102000,4292063495,3450,3450,3460,3445,5763
20230908,101900,4272179735,3450,3430,3455,3430,13844
20230908,101800,4224516955,3430,3400,3440,3400,37134
20230908,101700,4097752940,3380,3380,3380,3380,0
20230908,101600,4097752940,3380,3380,3380,3380,0
20230908,101500,4097752940,3380,3385,3385,3380,26013
20230908,101400,4009814470,3385,3410,3410,3385,40551
20230908,101300,3872037700,3410,3420,3420,3410,3905
20230908,101200,3858702475,3420,3415,3425,3400,21585
20230908,101100,3785132520,3410,3425,3425,3410,21031
20230908,101000,3713281215,3425,3440,3440,3425,15108
20230908,100900,3661450695,3440,3460,3460,3435,8713
20230908,100800,3631432750,3460,3475,3475,3460,3694
20230908,100700,3618627915,3470,3475,3475,3470,1493
20230908,100600,3613443455,3480,3480,3480,3465,13654
20230908,100500,3566116675,3475,3490,3490,3465,14739
20230908,100400,3514993630,3490,3490,3495,3465,11803
20230908,100300,3473878555,3490,3475,3490,3475,2836
20230908,100200,3463993700,3480,3465,3480,3465,3795
20230908,100100,3450815530,3465,3480,3480,3460,8224
20230908,100000,3422267815,3475,3475,3480,3475,2274
20230908,095900,3414360005,3475,3460,3475,3460,5524
20230908,095800,3395181995,3455,3430,3460,3430,9767
20230908,095700,3361509850,3440,3455,3460,3430,24828
20230908,095600,3275958245,3460,3460,3465,3455,12852
20230908,095500,3231492960,3465,3465,3470,3460,6802
20230908,095400,3207929745,3465,3465,3470,3460,5252
20230908,095300,3189728435,3460,3475,3480,3460,17132
20230908,095200,3130306630,3460,3495,3500,3455,45261
20230908,095100,2973064905,3500,3530,3530,3495,49219
20230908,095000,2800328605,3525,3545,3545,3525,35922
20230908,094900,2673241340,3545,3555,3555,3545,10085
20230908,094800,2637458955,3550,3560,3560,3550,13363
20230908,094700,2590007670,3560,3565,3565,3555,3172
20230908,094600,2578729040,3565,3560,3565,3560,2413
20230908,094500,2570133760,3560,3565,3565,3560,1996
20230908,094400,2563026050,3565,3555,3565,3550,9035
20230908,094300,2530904290,3555,3560,3560,3550,3265
20230908,094200,2519308250,3550,3560,3560,3550,10337
20230908,094100,2482585805,3560,3565,3565,3555,2098
20230908,094000,2475127070,3565,3565,3570,3555,3462
20230908,093900,2462800755,3555,3570,3570,3555,6402
20230908,093800,2440038530,3560,3570,3570,3560,2622
20230908,093700,2430694700,3565,3570,3570,3565,1630
20230908,093600,2424877225,3570,3570,3570,3565,1936
20230908,093500,2417974765,3565,3580,3585,3565,1367
20230908,093400,2413088355,3585,3565,3585,3565,756
20230908,093300,2410391020,3565,3565,3565,3560,2073
20230908,093200,2403005910,3565,3560,3565,3555,1788
20230908,093100,2396640355,3560,3560,3560,3550,19344
20230908,093000,2327862395,3560,3560,3565,3555,7762
20230908,092900,2300247565,3555,3565,3565,3550,5437
20230908,092800,2280917525,3555,3580,3585,3555,10030
20230908,092700,2245195935,3560,3595,3595,3560,17180
20230908,092600,2183979975,3570,3600,3600,3570,19684
20230908,092500,2113613485,3600,3590,3605,3580,5466
20230908,092400,2094040545,3580,3620,3625,3580,15642
20230908,092300,2037822250,3615,3615,3615,3605,2772
20230908,092200,2027815045,3610,3610,3625,3610,5247
20230908,092100,2008868105,3610,3635,3635,3605,4518
20230908,092000,1992542620,3635,3635,3645,3630,1419
20230908,091900,1987381550,3640,3620,3640,3620,5150
20230908,091800,1968710850,3620,3620,3620,3600,1171
20230908,091700,1964488995,3620,3600,3620,3595,6844
20230908,091600,1939860260,3615,3620,3620,3590,3974
20230908,091500,1925559620,3620,3625,3625,3595,26872
20230908,091400,1828791895,3625,3605,3625,3600,17041
20230908,091300,1767370480,3605,3615,3630,3600,22391
20230908,091200,1686681565,3620,3665,3665,3605,9611
20230908,091100,1651697535,3665,3640,3675,3620,22313
20230908,091000,1570207950,3640,3590,3660,3580,18718
20230908,090900,1502557980,3580,3580,3590,3565,16289
20230908,090800,1444273830,3565,3555,3580,3555,22301
20230908,090700,1364638655,3555,3535,3560,3525,16562
20230908,090600,1306019855,3535,3575,3575,3530,77956
20230908,090500,1029292190,3575,3640,3645,3570,60070
20230908,090400,813082115,3630,3680,3685,3630,25726
20230908,090300,718950090,3685,3645,3685,3610,16254
20230908,090200,659848385,3645,3635,3650,3600,66279
20230908,090100,420381785,3635,3730,3730,3635,64583
20230908,090000,183061345,3730,3750,3765,3720,48373