KissMeData/052020/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,192000,2511807810,12650,12650,12650,12650,9968
20230904,191900,2511807810,12650,12650,12650,12650,0
20230904,191800,2511807810,12650,12650,12650,12650,0
20230904,191700,2511807810,12650,12650,12650,12650,0
20230904,191600,2511807810,12650,12650,12650,12650,0
20230904,191500,2511807810,12650,12650,12650,12650,0
20230904,191400,2511807810,12650,12650,12650,12650,0
20230904,191300,2511807810,12650,12650,12650,12650,0
20230904,191200,2511807810,12650,12650,12650,12650,0
20230904,191100,2511807810,12650,12650,12650,12650,0
20230904,191000,2511807810,12650,12650,12650,12650,0
20230904,190900,2511807810,12650,12650,12650,12650,0
20230904,190800,2511807810,12650,12650,12650,12650,0
20230904,190700,2511807810,12650,12650,12650,12650,0
20230904,190600,2511807810,12650,12650,12650,12650,0
20230904,190500,2511807810,12650,12650,12650,12650,0
20230904,190400,2511807810,12650,12650,12650,12650,0
20230904,190300,2511807810,12650,12650,12650,12650,0
20230904,190200,2511807810,12650,12650,12650,12650,0
20230904,190100,2511807810,12650,12650,12650,12650,0
20230904,190000,2511807810,12650,12650,12650,12650,0
20230904,185900,2511807810,12650,12650,12650,12650,0
20230904,185800,2511807810,12650,12650,12650,12650,0
20230904,185700,2511807810,12650,12650,12650,12650,0
20230904,185600,2511807810,12650,12650,12650,12650,0
20230904,185500,2511807810,12650,12650,12650,12650,0
20230904,185400,2511807810,12650,12650,12650,12650,0
20230904,185300,2511807810,12650,12650,12650,12650,0
20230904,185200,2511807810,12650,12650,12650,12650,0
20230904,185100,2511807810,12650,12650,12650,12650,0
20230904,185000,2511807810,12650,12650,12650,12650,9968
20230904,184900,2511807810,12650,12650,12650,12650,0
20230904,184800,2511807810,12650,12650,12650,12650,0
20230904,184700,2511807810,12650,12650,12650,12650,0
20230904,184600,2511807810,12650,12650,12650,12650,0
20230904,184500,2511807810,12650,12650,12650,12650,0
20230904,184400,2511807810,12650,12650,12650,12650,0
20230904,184300,2511807810,12650,12650,12650,12650,0
20230904,184200,2511807810,12650,12650,12650,12650,0
20230904,184100,2511807810,12650,12650,12650,12650,0
20230904,184000,2511807810,12650,12650,12650,12650,0
20230904,183900,2511807810,12650,12650,12650,12650,0
20230904,183800,2511807810,12650,12650,12650,12650,0
20230904,183700,2511807810,12650,12650,12650,12650,0
20230904,183600,2511807810,12650,12650,12650,12650,0
20230904,183500,2511807810,12650,12650,12650,12650,0
20230904,183400,2511807810,12650,12650,12650,12650,0
20230904,183300,2511807810,12650,12650,12650,12650,0
20230904,183200,2511807810,12650,12650,12650,12650,0
20230904,183100,2511807810,12650,12650,12650,12650,0
20230904,183000,2511807810,12650,12650,12650,12650,0
20230904,182900,2511807810,12650,12650,12650,12650,0
20230904,182800,2511807810,12650,12650,12650,12650,0
20230904,182700,2511807810,12650,12650,12650,12650,0
20230904,182600,2511807810,12650,12650,12650,12650,0
20230904,182500,2511807810,12650,12650,12650,12650,0
20230904,182400,2511807810,12650,12650,12650,12650,0
20230904,182300,2511807810,12650,12650,12650,12650,0
20230904,182200,2511807810,12650,12650,12650,12650,0
20230904,182100,2511807810,12650,12650,12650,12650,0
20230904,182000,2511807810,12650,12650,12650,12650,9968
20230904,181900,2511807810,12650,12650,12650,12650,0
20230904,181800,2511807810,12650,12650,12650,12650,0
20230904,181700,2511807810,12650,12650,12650,12650,0
20230904,181600,2511807810,12650,12650,12650,12650,0
20230904,181500,2511807810,12650,12650,12650,12650,0
20230904,181400,2511807810,12650,12650,12650,12650,0
20230904,181300,2511807810,12650,12650,12650,12650,0
20230904,181200,2511807810,12650,12650,12650,12650,0
20230904,181100,2511807810,12650,12650,12650,12650,0
20230904,181000,2511807810,12650,12650,12650,12650,0
20230904,180900,2511807810,12650,12650,12650,12650,0
20230904,180800,2511807810,12650,12650,12650,12650,0
20230904,180700,2511807810,12650,12650,12650,12650,0
20230904,180600,2511807810,12650,12650,12650,12650,0
20230904,180500,2511807810,12650,12650,12650,12650,0
20230904,180400,2511807810,12650,12650,12650,12650,0
20230904,180300,2511807810,12650,12650,12650,12650,0
20230904,180200,2511807810,12650,12650,12650,12650,0
20230904,180100,2511807810,12650,12650,12650,12650,0
20230904,180000,2511807810,12650,12650,12650,12650,0
20230904,175900,2511807810,12650,12650,12650,12650,0
20230904,175800,2511807810,12650,12650,12650,12650,0
20230904,175700,2511807810,12650,12650,12650,12650,0
20230904,175600,2511807810,12650,12650,12650,12650,0
20230904,175500,2511807810,12650,12650,12650,12650,0
20230904,175400,2511807810,12650,12650,12650,12650,0
20230904,175300,2511807810,12650,12650,12650,12650,0
20230904,175200,2511807810,12650,12650,12650,12650,0
20230904,175100,2511807810,12650,12650,12650,12650,0
20230904,175000,2511807810,12650,12650,12650,12650,9968
20230904,174900,2511807810,12650,12650,12650,12650,0
20230904,174800,2511807810,12650,12650,12650,12650,0
20230904,174700,2511807810,12650,12650,12650,12650,0
20230904,174600,2511807810,12650,12650,12650,12650,0
20230904,174500,2511807810,12650,12650,12650,12650,0
20230904,174400,2511807810,12650,12650,12650,12650,0
20230904,174300,2511807810,12650,12650,12650,12650,0
20230904,174200,2511807810,12650,12650,12650,12650,0
20230904,174100,2511807810,12650,12650,12650,12650,0
20230904,174000,2511807810,12650,12650,12650,12650,0
20230904,173900,2511807810,12650,12650,12650,12650,0
20230904,173800,2511807810,12650,12650,12650,12650,0
20230904,173700,2511807810,12650,12650,12650,12650,0
20230904,173600,2511807810,12650,12650,12650,12650,0
20230904,173500,2511807810,12650,12650,12650,12650,0
20230904,173400,2511807810,12650,12650,12650,12650,0
20230904,173300,2511807810,12650,12650,12650,12650,0
20230904,173200,2511807810,12650,12650,12650,12650,0
20230904,173100,2511807810,12650,12650,12650,12650,0
20230904,173000,2511807810,12650,12650,12650,12650,0
20230904,172900,2511807810,12650,12650,12650,12650,0
20230904,172800,2511807810,12650,12650,12650,12650,0
20230904,172700,2511807810,12650,12650,12650,12650,0
20230904,172600,2511807810,12650,12650,12650,12650,0
20230904,172500,2511807810,12650,12650,12650,12650,0
20230904,172400,2511807810,12650,12650,12650,12650,0
20230904,172300,2511807810,12650,12650,12650,12650,0
20230904,172200,2511807810,12650,12650,12650,12650,0
20230904,172100,2511807810,12650,12650,12650,12650,0
20230904,172000,2511807810,12650,12650,12650,12650,9968
20230904,171900,2511807810,12650,12650,12650,12650,0
20230904,171800,2511807810,12650,12650,12650,12650,0
20230904,171700,2511807810,12650,12650,12650,12650,0
20230904,171600,2511807810,12650,12650,12650,12650,0
20230904,171500,2511807810,12650,12650,12650,12650,0
20230904,171400,2511807810,12650,12650,12650,12650,0
20230904,171300,2511807810,12650,12650,12650,12650,0
20230904,171200,2511807810,12650,12650,12650,12650,0
20230904,171100,2511807810,12650,12650,12650,12650,0
20230904,171000,2511807810,12650,12650,12650,12650,0
20230904,170900,2511807810,12650,12650,12650,12650,0
20230904,170800,2511807810,12650,12650,12650,12650,0
20230904,170700,2511807810,12650,12650,12650,12650,0
20230904,170600,2511807810,12650,12650,12650,12650,0
20230904,170500,2511807810,12650,12650,12650,12650,0
20230904,170400,2511807810,12650,12650,12650,12650,0
20230904,170300,2511807810,12650,12650,12650,12650,0
20230904,170200,2511807810,12650,12650,12650,12650,0
20230904,170100,2511807810,12650,12650,12650,12650,0
20230904,170000,2511807810,12650,12650,12650,12650,0
20230904,165900,2511807810,12650,12650,12650,12650,0
20230904,165800,2511807810,12650,12650,12650,12650,0
20230904,165700,2511807810,12650,12650,12650,12650,0
20230904,165600,2511807810,12650,12650,12650,12650,0
20230904,165500,2511807810,12650,12650,12650,12650,0
20230904,165400,2511807810,12650,12650,12650,12650,0
20230904,165300,2511807810,12650,12650,12650,12650,0
20230904,165200,2511807810,12650,12650,12650,12650,0
20230904,165100,2511807810,12650,12650,12650,12650,0
20230904,165000,2511807810,12650,12650,12650,12650,9968
20230904,164900,2511807810,12650,12650,12650,12650,0
20230904,164800,2511807810,12650,12650,12650,12650,0
20230904,164700,2511807810,12650,12650,12650,12650,0
20230904,164600,2511807810,12650,12650,12650,12650,0
20230904,164500,2511807810,12650,12650,12650,12650,0
20230904,164400,2511807810,12650,12650,12650,12650,0
20230904,164300,2511807810,12650,12650,12650,12650,0
20230904,164200,2511807810,12650,12650,12650,12650,0
20230904,164100,2511807810,12650,12650,12650,12650,0
20230904,164000,2511807810,12650,12650,12650,12650,0
20230904,163900,2511807810,12650,12650,12650,12650,0
20230904,163800,2511807810,12650,12650,12650,12650,0
20230904,163700,2511807810,12650,12650,12650,12650,0
20230904,163600,2511807810,12650,12650,12650,12650,0
20230904,163500,2511807810,12650,12650,12650,12650,0
20230904,163400,2511807810,12650,12650,12650,12650,0
20230904,163300,2511807810,12650,12650,12650,12650,0
20230904,163200,2511807810,12650,12650,12650,12650,0
20230904,163100,2511807810,12650,12650,12650,12650,0
20230904,163000,2511807810,12650,12650,12650,12650,0
20230904,162900,2511807810,12650,12650,12650,12650,0
20230904,162800,2511807810,12650,12650,12650,12650,0
20230904,162700,2511807810,12650,12650,12650,12650,0
20230904,162600,2511807810,12650,12650,12650,12650,0
20230904,162500,2511807810,12650,12650,12650,12650,0
20230904,162400,2511807810,12650,12650,12650,12650,0
20230904,162300,2511807810,12650,12650,12650,12650,0
20230904,162200,2511807810,12650,12650,12650,12650,0
20230904,162100,2511807810,12650,12650,12650,12650,0
20230904,162000,2511807810,12650,12650,12650,12650,9968
20230904,161900,2511807810,12650,12650,12650,12650,0
20230904,161800,2511807810,12650,12650,12650,12650,0
20230904,161700,2511807810,12650,12650,12650,12650,0
20230904,161600,2511807810,12650,12650,12650,12650,0
20230904,161500,2511807810,12650,12650,12650,12650,0
20230904,161400,2511807810,12650,12650,12650,12650,0
20230904,161300,2511807810,12650,12650,12650,12650,0
20230904,161200,2511807810,12650,12650,12650,12650,0
20230904,161100,2511807810,12650,12650,12650,12650,0
20230904,161000,2511807810,12650,12650,12650,12650,0
20230904,160900,2511807810,12650,12650,12650,12650,0
20230904,160800,2511807810,12650,12650,12650,12650,0
20230904,160700,2511807810,12650,12650,12650,12650,0
20230904,160600,2511807810,12650,12650,12650,12650,0
20230904,160500,2511807810,12650,12650,12650,12650,0
20230904,160400,2511807810,12650,12650,12650,12650,0
20230904,160300,2511807810,12650,12650,12650,12650,0
20230904,160200,2511807810,12650,12650,12650,12650,0
20230904,160100,2511807810,12650,12650,12650,12650,0
20230904,160000,2511807810,12650,12650,12650,12650,0
20230904,155900,2511807810,12650,12650,12650,12650,0
20230904,155800,2511807810,12650,12650,12650,12650,0
20230904,155700,2511807810,12650,12650,12650,12650,0
20230904,155600,2511807810,12650,12650,12650,12650,0
20230904,155500,2511807810,12650,12650,12650,12650,0
20230904,155400,2511807810,12650,12650,12650,12650,0
20230904,155300,2511807810,12650,12650,12650,12650,0
20230904,155200,2511807810,12650,12650,12650,12650,0
20230904,155100,2511807810,12650,12650,12650,12650,0
20230904,155000,2511807810,12650,12650,12650,12650,9968
20230904,154900,2511807810,12650,12650,12650,12650,0
20230904,154800,2511807810,12650,12650,12650,12650,0
20230904,154700,2511807810,12650,12650,12650,12650,0
20230904,154600,2511807810,12650,12650,12650,12650,0
20230904,154500,2511807810,12650,12650,12650,12650,0
20230904,154400,2511807810,12650,12650,12650,12650,0
20230904,154300,2511807810,12650,12650,12650,12650,0
20230904,154200,2511807810,12650,12650,12650,12650,0
20230904,154100,2511807810,12650,12650,12650,12650,0
20230904,154000,2511807810,12650,12650,12650,12650,0
20230904,153900,2511807810,12650,12650,12650,12650,0
20230904,153800,2511807810,12650,12650,12650,12650,0
20230904,153700,2511807810,12650,12650,12650,12650,0
20230904,153600,2511807810,12650,12650,12650,12650,0
20230904,153500,2511807810,12650,12650,12650,12650,0
20230904,153400,2511807810,12650,12650,12650,12650,0
20230904,153300,2511807810,12650,12650,12650,12650,0
20230904,153200,2511807810,12650,12650,12650,12650,0
20230904,153100,2511807810,12650,12650,12650,12650,0
20230904,153000,2511807810,12650,12650,12650,12650,9968
20230904,152900,2385712610,12670,12670,12670,12670,0
20230904,152800,2385712610,12670,12670,12670,12670,0
20230904,152700,2385712610,12670,12670,12670,12670,0
20230904,152600,2385712610,12670,12670,12670,12670,0
20230904,152500,2385712610,12670,12670,12670,12670,0
20230904,152400,2385712610,12670,12670,12670,12670,0
20230904,152300,2385712610,12670,12670,12670,12670,0
20230904,152200,2385712610,12670,12670,12670,12670,0
20230904,152100,2385712610,12670,12670,12670,12670,0
20230904,152000,2385712610,12670,12670,12670,12670,0
20230904,151900,2385712610,12670,12630,12670,12600,3412
20230904,151800,2342591850,12610,12650,12650,12610,328
20230904,151700,2338447740,12640,12650,12650,12640,517
20230904,151600,2331908150,12650,12610,12650,12600,5191
20230904,151500,2266465420,12610,12630,12640,12610,2793
20230904,151400,2231226940,12630,12630,12640,12630,144
20230904,151300,2229408210,12640,12650,12660,12630,4502
20230904,151200,2172486000,12650,12650,12650,12650,20
20230904,151100,2172233000,12650,12650,12650,12650,212
20230904,151000,2169551200,12650,12650,12660,12650,876
20230904,150900,2158464850,12660,12650,12660,12650,152
20230904,150800,2156541530,12660,12660,12660,12660,11
20230904,150700,2156402270,12660,12660,12660,12650,363
20230904,150600,2151810040,12650,12650,12650,12650,530
20230904,150500,2145105540,12650,12650,12650,12650,842
20230904,150400,2134454240,12660,12660,12660,12650,763
20230904,150300,2124802140,12660,12670,12670,12660,1123
20230904,150200,2110584160,12670,12670,12670,12660,157
20230904,150100,2108595470,12670,12680,12680,12670,110
20230904,150000,2107201260,12690,12680,12690,12670,110
20230904,145900,2105806280,12680,12670,12680,12670,495
20230904,145800,2099530960,12670,12680,12680,12660,62
20230904,145700,2098745820,12680,12680,12680,12680,61
20230904,145600,2097972340,12680,12680,12680,12670,220
20230904,145500,2095183970,12670,12690,12690,12670,861
20230904,145400,2084273110,12690,12690,12690,12680,359
20230904,145300,2079717690,12690,12690,12690,12690,32
20230904,145200,2079311610,12670,12680,12690,12670,59
20230904,145100,2078563470,12690,12690,12690,12670,2141
20230904,145000,2051423670,12690,12680,12690,12680,306
20230904,144900,2047542940,12680,12680,12680,12670,1854
20230904,144800,2024034320,12690,12680,12690,12680,142
20230904,144700,2022233290,12680,12680,12680,12680,50
20230904,144600,2021599290,12680,12700,12700,12680,984
20230904,144500,2009111850,12700,12700,12700,12700,0
20230904,144400,2009111850,12700,12700,12700,12700,0
20230904,144300,2009111850,12700,12700,12700,12700,502
20230904,144200,2002736450,12700,12690,12700,12690,245
20230904,144100,1999626480,12690,12690,12690,12690,1
20230904,144000,1999613790,12700,12700,12700,12700,50
20230904,143900,1998978790,12700,12700,12700,12700,1
20230904,143800,1998966090,12700,12700,12700,12700,49
20230904,143700,1998343790,12700,12660,12700,12660,10
20230904,143600,1998217150,12700,12690,12700,12660,48
20230904,143500,1997608640,12700,12700,12700,12700,460
20230904,143400,1991766640,12700,12660,12700,12660,1091
20230904,143300,1977946460,12660,12660,12660,12630,2356
20230904,143200,1948170520,12660,12670,12670,12650,554
20230904,143100,1941161820,12680,12680,12680,12680,86
20230904,143000,1940071340,12680,12690,12690,12680,23
20230904,142900,1939779490,12680,12700,12700,12660,425
20230904,142800,1934394510,12690,12650,12690,12650,1287
20230904,142700,1918086090,12680,12660,12680,12660,637
20230904,142600,1910014390,12660,12670,12670,12660,549
20230904,142500,1903064030,12670,12670,12670,12670,984
20230904,142400,1890596750,12680,12670,12680,12670,54
20230904,142300,1889912560,12680,12700,12700,12680,486
20230904,142200,1883749730,12700,12700,12700,12700,19
20230904,142100,1883508430,12700,12710,12710,12700,302
20230904,142000,1879673010,12700,12700,12700,12700,100
20230904,141900,1878403010,12700,12700,12700,12700,607
20230904,141800,1870694110,12700,12700,12700,12700,60
20230904,141700,1869932110,12710,12710,12710,12710,10
20230904,141600,1869805010,12710,12700,12710,12700,353
20230904,141500,1865321890,12700,12690,12710,12690,196
20230904,141400,1862832980,12690,12700,12700,12690,127
20230904,141300,1861221280,12700,12700,12700,12700,10
20230904,141200,1861094280,12710,12710,12710,12710,7
20230904,141100,1861005310,12710,12710,12710,12710,11
20230904,141000,1860865500,12710,12710,12710,12710,0
20230904,140900,1860865500,12710,12710,12710,12710,0
20230904,140800,1860865500,12710,12710,12710,12710,425
20230904,140700,1855463750,12720,12710,12720,12710,335
20230904,140600,1851205890,12710,12670,12710,12670,719
20230904,140500,1842077970,12670,12660,12670,12650,266
20230904,140400,1838711170,12670,12670,12670,12670,2
20230904,140300,1838685830,12660,12710,12710,12660,320
20230904,140200,1834627280,12710,12700,12710,12700,154
20230904,140100,1832671460,12700,12690,12700,12690,21
20230904,140000,1832404960,12700,12700,12700,12700,617
20230904,135900,1824569060,12690,12690,12690,12690,11
20230904,135800,1824429470,12700,12700,12700,12700,50
20230904,135700,1823794470,12700,12700,12700,12700,0
20230904,135600,1823794470,12700,12700,12700,12700,3
20230904,135500,1823756370,12690,12700,12700,12690,145
20230904,135400,1821916220,12690,12690,12690,12690,200
20230904,135300,1819378220,12700,12700,12700,12700,36
20230904,135200,1818921020,12690,12680,12690,12680,438
20230904,135100,1813363800,12690,12690,12690,12690,50
20230904,135000,1812729300,12690,12690,12690,12690,1
20230904,134900,1812716610,12660,12680,12690,12660,845
20230904,134800,1802007710,12680,12680,12680,12680,671
20230904,134700,1793499430,12680,12680,12680,12680,31
20230904,134600,1793106350,12680,12680,12680,12680,34
20230904,134500,1792675230,12680,12680,12680,12680,0
20230904,134400,1792675230,12680,12680,12680,12670,290
20230904,134300,1788998560,12680,12680,12680,12680,15
20230904,134200,1788808360,12680,12680,12680,12680,6
20230904,134100,1788732280,12670,12670,12670,12670,128
20230904,134000,1787110520,12680,12680,12680,12680,31
20230904,133900,1786717440,12680,12690,12690,12680,47
20230904,133800,1786121230,12690,12690,12690,12690,1
20230904,133700,1786108540,12690,12690,12690,12690,255
20230904,133600,1782872590,12690,12690,12690,12680,140
20230904,133500,1781096190,12690,12690,12690,12690,50
20230904,133400,1780461690,12680,12680,12680,12680,34
20230904,133300,1780030570,12660,12700,12700,12640,599
20230904,133200,1772442590,12700,12700,12700,12700,181
20230904,133100,1770143890,12700,12700,12700,12700,20
20230904,133000,1769889890,12700,12700,12700,12700,17
20230904,132900,1769673990,12700,12700,12700,12700,10
20230904,132800,1769546990,12700,12700,12700,12700,458
20230904,132700,1763730390,12710,12700,12710,12700,56
20230904,132600,1763019180,12700,12700,12700,12700,0
20230904,132500,1763019180,12700,12710,12710,12700,115
20230904,132400,1761558250,12710,12710,12710,12710,7
20230904,132300,1761469280,12710,12710,12710,12710,0
20230904,132200,1761469280,12710,12700,12710,12650,936
20230904,132100,1749614040,12700,12700,12710,12700,1372
20230904,132000,1732189430,12690,12690,12690,12690,279
20230904,131900,1728648920,12690,12690,12690,12690,141
20230904,131800,1726859630,12690,12690,12690,12690,50
20230904,131700,1726225130,12660,12660,12660,12660,100
20230904,131600,1724959130,12660,12650,12660,12650,266
20230904,131500,1721592570,12650,12660,12660,12650,55
20230904,131400,1720896770,12660,12660,12660,12650,197
20230904,131300,1718403750,12660,12690,12700,12650,503
20230904,131200,1712030250,12690,12690,12690,12690,157
20230904,131100,1710037920,12690,12690,12690,12690,0
20230904,131000,1710037920,12690,12690,12690,12690,0
20230904,130900,1710037920,12690,12690,12690,12690,5
20230904,130800,1709974470,12690,12660,12690,12650,1464
20230904,130700,1691442490,12680,12660,12680,12660,1133
20230904,130600,1677077170,12660,12660,12660,12660,391
20230904,130500,1672127110,12680,12680,12680,12680,1
20230904,130400,1672114430,12670,12670,12670,12670,631
20230904,130300,1664119660,12670,12670,12670,12670,21
20230904,130200,1663853590,12670,12660,12670,12660,132
20230904,130100,1662182200,12660,12660,12660,12660,21
20230904,130000,1661916340,12650,12660,12660,12650,24
20230904,125900,1661612510,12660,12660,12660,12660,0
20230904,125800,1661612510,12660,12660,12660,12660,40
20230904,125700,1661106110,12660,12660,12660,12660,6
20230904,125600,1661030150,12660,12660,12660,12660,1
20230904,125500,1661017490,12660,12660,12660,12660,35
20230904,125400,1660574390,12670,12670,12670,12670,0
20230904,125300,1660574390,12670,12660,12670,12640,255
20230904,125200,1657350590,12670,12670,12670,12670,1
20230904,125100,1657337920,12660,12680,12680,12660,557
20230904,125000,1650282430,12680,12680,12680,12670,207
20230904,124900,1647659670,12680,12630,12680,12630,224
20230904,124800,1644830500,12630,12640,12650,12630,397
20230904,124700,1639814230,12630,12630,12630,12630,229
20230904,124600,1636921960,12640,12640,12640,12640,121
20230904,124500,1635392520,12640,12660,12660,12620,852
20230904,124400,1624635590,12660,12660,12660,12660,0
20230904,124300,1624635590,12660,12660,12660,12640,53
20230904,124200,1623965400,12670,12670,12670,12670,7
20230904,124100,1623876710,12670,12660,12670,12660,362
20230904,124000,1619290810,12640,12650,12650,12640,574
20230904,123900,1612031280,12650,12640,12650,12640,361
20230904,123800,1607464640,12640,12640,12640,12640,67
20230904,123700,1606617760,12640,12630,12650,12630,257
20230904,123600,1603369300,12630,12630,12630,12630,191
20230904,123500,1600956970,12620,12610,12620,12610,136
20230904,123400,1599240730,12610,12620,12620,12600,1409
20230904,123300,1581479970,12630,12630,12630,12630,328
20230904,123200,1577337330,12640,12640,12650,12640,207
20230904,123100,1574720060,12650,12650,12650,12640,18
20230904,123000,1574492370,12650,12630,12650,12630,32
20230904,122900,1574087590,12660,12660,12660,12660,0
20230904,122800,1574087590,12660,12670,12670,12610,258
20230904,122700,1570826020,12700,12700,12700,12700,48
20230904,122600,1570216420,12700,12700,12700,12700,0
20230904,122500,1570216420,12700,12660,12700,12660,793
20230904,122400,1560157920,12660,12660,12660,12660,14
20230904,122300,1559980680,12680,12680,12680,12680,0
20230904,122200,1559980680,12680,12660,12680,12660,217
20230904,122100,1557231560,12650,12640,12650,12640,169
20230904,122000,1555094390,12620,12610,12620,12600,743
20230904,121900,1545727020,12600,12640,12640,12600,701
20230904,121800,1536885140,12640,12630,12640,12630,69
20230904,121700,1536013020,12600,12600,12610,12600,150
20230904,121600,1534123010,12600,12640,12640,12600,300
20230904,121500,1530335980,12640,12640,12640,12640,105
20230904,121400,1529008780,12640,12620,12640,12620,512
20230904,121300,1522545280,12630,12620,12630,12580,3701
20230904,121200,1475907630,12620,12620,12620,12620,0
20230904,121100,1475907630,12620,12620,12620,12610,258
20230904,121000,1472651680,12620,12610,12620,12610,168
20230904,120900,1470532440,12610,12590,12610,12590,189
20230904,120800,1468152060,12580,12620,12620,12580,4492
20230904,120700,1411546860,12610,12640,12640,12610,261
20230904,120600,1408252360,12630,12630,12630,12630,123
20230904,120500,1406698870,12620,12660,12670,12620,2102
20230904,120400,1380146960,12660,12660,12660,12660,0
20230904,120300,1380146960,12660,12670,12670,12660,1104
20230904,120200,1366169040,12670,12660,12670,12660,592
20230904,120100,1358673130,12660,12650,12660,12650,710
20230904,120000,1349684630,12650,12650,12650,12650,552
20230904,115900,1342701830,12650,12650,12650,12650,863
20230904,115800,1331784880,12650,12640,12650,12640,173
20230904,115700,1329598110,12650,12650,12650,12640,33
20230904,115600,1329180670,12640,12650,12650,12640,265
20230904,115500,1325828630,12650,12650,12650,12650,19
20230904,115400,1325588280,12650,12710,12710,12640,7474
20230904,115300,1230935550,12720,12720,12720,12720,91
20230904,115200,1229778030,12720,12720,12720,12720,0
20230904,115100,1229778030,12720,12720,12720,12720,12
20230904,115000,1229625390,12710,12710,12710,12710,50
20230904,114900,1228989890,12710,12710,12710,12710,243
20230904,114800,1225901360,12710,12720,12720,12710,180
20230904,114700,1223613340,12740,12720,12740,12720,814
20230904,114600,1213244110,12720,12720,12720,12720,0
20230904,114500,1213244110,12720,12730,12730,12720,80
20230904,114400,1212225730,12730,12710,12730,12710,47
20230904,114300,1211627460,12750,12750,12750,12750,83
20230904,114200,1210569210,12710,12710,12710,12710,0
20230904,114100,1210569210,12710,12730,12730,12710,449
20230904,114000,1204857290,12750,12750,12750,12750,218
20230904,113900,1202077790,12750,12750,12750,12750,493
20230904,113800,1195792040,12750,12750,12750,12750,0
20230904,113700,1195792040,12750,12730,12750,12720,835
20230904,113600,1185160670,12730,12730,12730,12730,100
20230904,113500,1183887670,12730,12730,12730,12730,150
20230904,113400,1181978170,12740,12740,12740,12740,12
20230904,113300,1181825290,12730,12730,12730,12730,0
20230904,113200,1181825290,12730,12730,12730,12730,155
20230904,113100,1179852140,12730,12730,12730,12730,0
20230904,113000,1179852140,12730,12740,12740,12730,6
20230904,112900,1179775710,12750,12750,12750,12750,62
20230904,112800,1178985210,12760,12760,12760,12760,0
20230904,112700,1178985210,12760,12760,12760,12760,0
20230904,112600,1178985210,12760,12760,12760,12760,186
20230904,112500,1176611850,12780,12780,12780,12780,21
20230904,112400,1176343470,12810,12810,12810,12810,0
20230904,112300,1176343470,12810,12810,12810,12810,0
20230904,112200,1176343470,12810,12770,12810,12770,434
20230904,112100,1170790550,12800,12800,12810,12800,1002
20230904,112000,1157964940,12790,12770,12800,12770,2102
20230904,111900,1131067850,12760,12740,12760,12740,630
20230904,111800,1123037280,12740,12740,12740,12740,222
20230904,111700,1120209000,12740,12740,12740,12740,0
20230904,111600,1120209000,12740,12750,12750,12740,136
20230904,111500,1118476350,12740,12730,12750,12720,744
20230904,111400,1108994420,12730,12720,12730,12720,283
20230904,111300,1105394160,12720,12720,12720,12720,0
20230904,111200,1105394160,12720,12720,12720,12720,0
20230904,111100,1105394160,12720,12720,12720,12720,41
20230904,111000,1104872640,12720,12680,12720,12680,291
20230904,110900,1101180890,12680,12680,12680,12680,9
20230904,110800,1101066770,12680,12680,12680,12680,98
20230904,110700,1099824130,12690,12720,12720,12680,97
20230904,110600,1098592410,12720,12720,12720,12720,1
20230904,110500,1098579690,12680,12710,12720,12680,196
20230904,110400,1096090380,12710,12710,12710,12680,257
20230904,110300,1092826120,12710,12690,12710,12690,303
20230904,110200,1088978630,12700,12670,12700,12660,330
20230904,110100,1084798370,12660,12660,12690,12660,445
20230904,110000,1079164430,12700,12690,12700,12650,1429
20230904,105900,1061084930,12660,12700,12700,12660,150
20230904,105800,1059182340,12700,12700,12700,12670,539
20230904,105700,1052350870,12700,12700,12700,12700,123
20230904,105600,1050788770,12710,12710,12710,12710,3
20230904,105500,1050750640,12710,12710,12710,12710,23
20230904,105400,1050458310,12710,12710,12710,12710,104
20230904,105300,1049136470,12710,12750,12750,12700,85
20230904,105200,1048055590,12660,12740,12750,12660,3144
20230904,105100,1008199280,12740,12700,12740,12690,558
20230904,105000,1001111420,12710,12710,12710,12710,123
20230904,104900,999548090,12720,12770,12780,12720,619
20230904,104800,991641610,12770,12760,12770,12760,403
20230904,104700,986498380,12760,12760,12760,12760,33
20230904,104600,986077300,12760,12760,12760,12760,22
20230904,104500,985796580,12760,12750,12760,12750,103
20230904,104400,984483270,12750,12750,12750,12750,20
20230904,104300,984228270,12750,12750,12750,12750,0
20230904,104200,984228270,12750,12750,12750,12750,13
20230904,104100,984062520,12750,12720,12750,12700,387
20230904,104000,979143760,12720,12710,12720,12710,82
20230904,103900,978100980,12700,12700,12710,12700,59
20230904,103800,977351670,12710,12700,12710,12700,98
20230904,103700,976106240,12700,12710,12710,12690,232
20230904,103600,973162100,12710,12710,12710,12690,1000
20230904,103500,960461100,12720,12700,12720,12700,365
20230904,103400,955825040,12710,12760,12760,12700,2107
20230904,103300,929049490,12760,12760,12760,12740,246
20230904,103200,925912230,12760,12720,12760,12720,380
20230904,103100,921072800,12720,12710,12750,12700,969
20230904,103000,908756170,12700,12770,12770,12700,5334
20230904,102900,840861780,12770,12770,12770,12760,650
20230904,102800,832562980,12770,12770,12770,12770,101
20230904,102700,831273210,12770,12770,12770,12770,110
20230904,102600,829868510,12770,12770,12770,12760,206
20230904,102500,827239890,12770,12770,12770,12770,78
20230904,102400,826243830,12770,12780,12820,12770,453
20230904,102300,820447890,12780,12760,12780,12760,939
20230904,102200,808458710,12770,12780,12780,12760,299
20230904,102100,804640710,12780,12780,12780,12780,10
20230904,102000,804512910,12780,12770,12800,12770,1035
20230904,101900,791294160,12770,12770,12770,12760,326
20230904,101800,787132940,12780,12770,12780,12760,314
20230904,101700,783123180,12770,12770,12770,12770,18
20230904,101600,782893320,12780,12770,12790,12770,686
20230904,101500,774129660,12760,12790,12790,12760,1064
20230904,101400,760543990,12790,12780,12790,12780,28
20230904,101300,760186080,12770,12800,12800,12770,336
20230904,101200,755889950,12800,12820,12820,12800,278
20230904,101100,752328390,12820,12820,12820,12810,214
20230904,101000,749585820,12820,12860,12860,12820,1172
20230904,100900,734532010,12850,12850,12850,12850,626
20230904,100800,726487910,12860,12840,12860,12840,647
20230904,100700,718177600,12830,12840,12840,12830,63
20230904,100600,717368840,12830,12830,12830,12830,68
20230904,100500,716496400,12840,12830,12840,12830,271
20230904,100400,713019430,12830,12810,12830,12770,1761
20230904,100300,690509780,12790,12800,12800,12790,249
20230904,100200,687322840,12810,12800,12810,12800,88
20230904,100100,686196260,12820,12830,12830,12820,1008
20230904,100000,673271500,12830,12800,12830,12790,446
20230904,095900,667557200,12800,12810,12810,12790,892
20230904,095800,656137840,12820,12840,12840,12800,817
20230904,095700,645672480,12840,12860,12860,12840,387
20230904,095600,640700170,12870,12870,12870,12870,3
20230904,095500,640661560,12870,12870,12870,12870,41
20230904,095400,640133890,12870,12860,12870,12860,182
20230904,095300,637791710,12860,12860,12860,12850,167
20230904,095200,635645640,12870,12850,12870,12850,129
20230904,095100,633985510,12870,12880,12890,12870,193
20230904,095000,631500820,12870,12900,12900,12850,118
20230904,094900,629982720,12900,12820,12930,12820,5682
20230904,094800,556983740,12820,12780,12820,12780,428
20230904,094700,551505900,12800,12780,12800,12780,125
20230904,094600,549908000,12810,12790,12810,12790,1386
20230904,094500,532178390,12790,12820,12850,12750,1132
20230904,094400,517722460,12820,12910,12910,12700,7275
20230904,094300,424517130,12920,12920,12920,12920,64
20230904,094200,423690250,12940,12910,12940,12910,2130
20230904,094100,396164060,12910,12920,12930,12870,2725
20230904,094000,361045410,12920,12920,12920,12910,38
20230904,093900,360554780,12940,12910,12950,12900,1158
20230904,093800,345592350,12910,12930,12930,12910,150
20230904,093700,343655020,12930,12930,12940,12920,1092
20230904,093600,329540690,12940,12950,12960,12940,439
20230904,093500,323858610,12960,12970,12970,12960,277
20230904,093400,320268630,12970,12980,12980,12970,326
20230904,093300,316039230,12990,12990,12990,12990,6
20230904,093200,315961290,12990,12950,12990,12940,1056
20230904,093100,302260580,12980,12960,12980,12960,289
20230904,093000,298513060,12960,12950,12960,12940,616
20230904,092900,290535040,12940,12980,12980,12940,805
20230904,092800,280100830,12980,12980,12980,12980,473
20230904,092700,273961290,12990,12990,12990,12990,0
20230904,092600,273961290,12990,12990,12990,12990,0
20230904,092500,273961290,12990,12990,12990,12990,0
20230904,092400,273961290,12990,12990,13000,12950,227
20230904,092300,271014810,12980,12950,12980,12950,510
20230904,092200,264405890,12950,12980,12980,12950,482
20230904,092100,258159490,12970,12990,12990,12970,389
20230904,092000,253109520,13000,13010,13010,13000,224
20230904,091900,250196880,13030,13030,13030,13030,434
20230904,091800,244541860,13040,13000,13040,13000,920
20230904,091700,232571570,13010,13010,13010,13010,0
20230904,091600,232571570,13010,12990,13010,12970,544
20230904,091500,225500270,12990,12970,12990,12970,133
20230904,091400,223773670,13040,13040,13040,13040,752
20230904,091300,213967590,13040,13040,13040,13040,100
20230904,091200,212663590,13050,13060,13060,13000,694
20230904,091100,203621880,13060,13070,13070,13050,543
20230904,091000,196529000,13070,13070,13080,13070,615
20230904,090900,188490940,13080,13070,13080,13070,718
20230904,090800,179101450,13080,13080,13110,13080,1677
20230904,090700,157156790,13080,12940,13080,12940,3231
20230904,090600,115124750,12940,12940,12940,12900,1312
20230904,090500,98177890,12950,12950,13000,12940,1270
20230904,090400,81674100,12940,12880,13010,12880,401
20230904,090300,76474430,12860,12890,12970,12860,510
20230904,090200,69907240,12890,13020,13020,12860,3693
20230904,090100,22196710,13020,13030,13030,12930,806
20230904,090000,11729250,12930,13060,13060,12930,797