KissMeData/082740/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193700,3285580740,10310,10310,10310,10310,14647
20230904,193600,3285580740,10310,10310,10310,10310,0
20230904,193500,3285580740,10310,10310,10310,10310,0
20230904,193400,3285580740,10310,10310,10310,10310,0
20230904,193300,3285580740,10310,10310,10310,10310,0
20230904,193200,3285580740,10310,10310,10310,10310,0
20230904,193100,3285580740,10310,10310,10310,10310,0
20230904,193000,3285580740,10310,10310,10310,10310,0
20230904,192900,3285580740,10310,10310,10310,10310,0
20230904,192800,3285580740,10310,10310,10310,10310,0
20230904,192700,3285580740,10310,10310,10310,10310,0
20230904,192600,3285580740,10310,10310,10310,10310,0
20230904,192500,3285580740,10310,10310,10310,10310,0
20230904,192400,3285580740,10310,10310,10310,10310,0
20230904,192300,3285580740,10310,10310,10310,10310,0
20230904,192200,3285580740,10310,10310,10310,10310,0
20230904,192100,3285580740,10310,10310,10310,10310,0
20230904,192000,3285580740,10310,10310,10310,10310,0
20230904,191900,3285580740,10310,10310,10310,10310,0
20230904,191800,3285580740,10310,10310,10310,10310,0
20230904,191700,3285580740,10310,10310,10310,10310,0
20230904,191600,3285580740,10310,10310,10310,10310,0
20230904,191500,3285580740,10310,10310,10310,10310,0
20230904,191400,3285580740,10310,10310,10310,10310,0
20230904,191300,3285580740,10310,10310,10310,10310,0
20230904,191200,3285580740,10310,10310,10310,10310,0
20230904,191100,3285580740,10310,10310,10310,10310,0
20230904,191000,3285580740,10310,10310,10310,10310,0
20230904,190900,3285580740,10310,10310,10310,10310,0
20230904,190800,3285580740,10310,10310,10310,10310,0
20230904,190700,3285580740,10310,10310,10310,10310,14647
20230904,190600,3285580740,10310,10310,10310,10310,0
20230904,190500,3285580740,10310,10310,10310,10310,0
20230904,190400,3285580740,10310,10310,10310,10310,0
20230904,190300,3285580740,10310,10310,10310,10310,0
20230904,190200,3285580740,10310,10310,10310,10310,0
20230904,190100,3285580740,10310,10310,10310,10310,0
20230904,190000,3285580740,10310,10310,10310,10310,0
20230904,185900,3285580740,10310,10310,10310,10310,0
20230904,185800,3285580740,10310,10310,10310,10310,0
20230904,185700,3285580740,10310,10310,10310,10310,0
20230904,185600,3285580740,10310,10310,10310,10310,0
20230904,185500,3285580740,10310,10310,10310,10310,0
20230904,185400,3285580740,10310,10310,10310,10310,0
20230904,185300,3285580740,10310,10310,10310,10310,0
20230904,185200,3285580740,10310,10310,10310,10310,0
20230904,185100,3285580740,10310,10310,10310,10310,0
20230904,185000,3285580740,10310,10310,10310,10310,0
20230904,184900,3285580740,10310,10310,10310,10310,0
20230904,184800,3285580740,10310,10310,10310,10310,0
20230904,184700,3285580740,10310,10310,10310,10310,0
20230904,184600,3285580740,10310,10310,10310,10310,0
20230904,184500,3285580740,10310,10310,10310,10310,0
20230904,184400,3285580740,10310,10310,10310,10310,0
20230904,184300,3285580740,10310,10310,10310,10310,0
20230904,184200,3285580740,10310,10310,10310,10310,0
20230904,184100,3285580740,10310,10310,10310,10310,0
20230904,184000,3285580740,10310,10310,10310,10310,0
20230904,183900,3285580740,10310,10310,10310,10310,0
20230904,183800,3285580740,10310,10310,10310,10310,0
20230904,183700,3285580740,10310,10310,10310,10310,14647
20230904,183600,3285580740,10310,10310,10310,10310,0
20230904,183500,3285580740,10310,10310,10310,10310,0
20230904,183400,3285580740,10310,10310,10310,10310,0
20230904,183300,3285580740,10310,10310,10310,10310,0
20230904,183200,3285580740,10310,10310,10310,10310,0
20230904,183100,3285580740,10310,10310,10310,10310,0
20230904,183000,3285580740,10310,10310,10310,10310,0
20230904,182900,3285580740,10310,10310,10310,10310,0
20230904,182800,3285580740,10310,10310,10310,10310,0
20230904,182700,3285580740,10310,10310,10310,10310,0
20230904,182600,3285580740,10310,10310,10310,10310,0
20230904,182500,3285580740,10310,10310,10310,10310,0
20230904,182400,3285580740,10310,10310,10310,10310,0
20230904,182300,3285580740,10310,10310,10310,10310,0
20230904,182200,3285580740,10310,10310,10310,10310,0
20230904,182100,3285580740,10310,10310,10310,10310,0
20230904,182000,3285580740,10310,10310,10310,10310,0
20230904,181900,3285580740,10310,10310,10310,10310,0
20230904,181800,3285580740,10310,10310,10310,10310,0
20230904,181700,3285580740,10310,10310,10310,10310,0
20230904,181600,3285580740,10310,10310,10310,10310,0
20230904,181500,3285580740,10310,10310,10310,10310,0
20230904,181400,3285580740,10310,10310,10310,10310,0
20230904,181300,3285580740,10310,10310,10310,10310,0
20230904,181200,3285580740,10310,10310,10310,10310,0
20230904,181100,3285580740,10310,10310,10310,10310,0
20230904,181000,3285580740,10310,10310,10310,10310,0
20230904,180900,3285580740,10310,10310,10310,10310,0
20230904,180800,3285580740,10310,10310,10310,10310,0
20230904,180700,3285580740,10310,10310,10310,10310,14647
20230904,180600,3285580740,10310,10310,10310,10310,0
20230904,180500,3285580740,10310,10310,10310,10310,0
20230904,180400,3285580740,10310,10310,10310,10310,0
20230904,180300,3285580740,10310,10310,10310,10310,0
20230904,180200,3285580740,10310,10310,10310,10310,0
20230904,180100,3285580740,10310,10310,10310,10310,0
20230904,180000,3285580740,10310,10310,10310,10310,0
20230904,175900,3285580740,10310,10310,10310,10310,0
20230904,175800,3285580740,10310,10310,10310,10310,0
20230904,175700,3285580740,10310,10310,10310,10310,0
20230904,175600,3285580740,10310,10310,10310,10310,0
20230904,175500,3285580740,10310,10310,10310,10310,0
20230904,175400,3285580740,10310,10310,10310,10310,0
20230904,175300,3285580740,10310,10310,10310,10310,0
20230904,175200,3285580740,10310,10310,10310,10310,0
20230904,175100,3285580740,10310,10310,10310,10310,0
20230904,175000,3285580740,10310,10310,10310,10310,0
20230904,174900,3285580740,10310,10310,10310,10310,0
20230904,174800,3285580740,10310,10310,10310,10310,0
20230904,174700,3285580740,10310,10310,10310,10310,0
20230904,174600,3285580740,10310,10310,10310,10310,0
20230904,174500,3285580740,10310,10310,10310,10310,0
20230904,174400,3285580740,10310,10310,10310,10310,0
20230904,174300,3285580740,10310,10310,10310,10310,0
20230904,174200,3285580740,10310,10310,10310,10310,0
20230904,174100,3285580740,10310,10310,10310,10310,0
20230904,174000,3285580740,10310,10310,10310,10310,0
20230904,173900,3285580740,10310,10310,10310,10310,0
20230904,173800,3285580740,10310,10310,10310,10310,0
20230904,173700,3285580740,10310,10310,10310,10310,14647
20230904,173600,3285580740,10310,10310,10310,10310,0
20230904,173500,3285580740,10310,10310,10310,10310,0
20230904,173400,3285580740,10310,10310,10310,10310,0
20230904,173300,3285580740,10310,10310,10310,10310,0
20230904,173200,3285580740,10310,10310,10310,10310,0
20230904,173100,3285580740,10310,10310,10310,10310,0
20230904,173000,3285580740,10310,10310,10310,10310,0
20230904,172900,3285580740,10310,10310,10310,10310,0
20230904,172800,3285580740,10310,10310,10310,10310,0
20230904,172700,3285580740,10310,10310,10310,10310,0
20230904,172600,3285580740,10310,10310,10310,10310,0
20230904,172500,3285580740,10310,10310,10310,10310,0
20230904,172400,3285580740,10310,10310,10310,10310,0
20230904,172300,3285580740,10310,10310,10310,10310,0
20230904,172200,3285580740,10310,10310,10310,10310,0
20230904,172100,3285580740,10310,10310,10310,10310,0
20230904,172000,3285580740,10310,10310,10310,10310,0
20230904,171900,3285580740,10310,10310,10310,10310,0
20230904,171800,3285580740,10310,10310,10310,10310,0
20230904,171700,3285580740,10310,10310,10310,10310,0
20230904,171600,3285580740,10310,10310,10310,10310,0
20230904,171500,3285580740,10310,10310,10310,10310,0
20230904,171400,3285580740,10310,10310,10310,10310,0
20230904,171300,3285580740,10310,10310,10310,10310,0
20230904,171200,3285580740,10310,10310,10310,10310,0
20230904,171100,3285580740,10310,10310,10310,10310,0
20230904,171000,3285580740,10310,10310,10310,10310,0
20230904,170900,3285580740,10310,10310,10310,10310,0
20230904,170800,3285580740,10310,10310,10310,10310,0
20230904,170700,3285580740,10310,10310,10310,10310,14647
20230904,170600,3285580740,10310,10310,10310,10310,0
20230904,170500,3285580740,10310,10310,10310,10310,0
20230904,170400,3285580740,10310,10310,10310,10310,0
20230904,170300,3285580740,10310,10310,10310,10310,0
20230904,170200,3285580740,10310,10310,10310,10310,0
20230904,170100,3285580740,10310,10310,10310,10310,0
20230904,170000,3285580740,10310,10310,10310,10310,0
20230904,165900,3285580740,10310,10310,10310,10310,0
20230904,165800,3285580740,10310,10310,10310,10310,0
20230904,165700,3285580740,10310,10310,10310,10310,0
20230904,165600,3285580740,10310,10310,10310,10310,0
20230904,165500,3285580740,10310,10310,10310,10310,0
20230904,165400,3285580740,10310,10310,10310,10310,0
20230904,165300,3285580740,10310,10310,10310,10310,0
20230904,165200,3285580740,10310,10310,10310,10310,0
20230904,165100,3285580740,10310,10310,10310,10310,0
20230904,165000,3285580740,10310,10310,10310,10310,0
20230904,164900,3285580740,10310,10310,10310,10310,0
20230904,164800,3285580740,10310,10310,10310,10310,0
20230904,164700,3285580740,10310,10310,10310,10310,0
20230904,164600,3285580740,10310,10310,10310,10310,0
20230904,164500,3285580740,10310,10310,10310,10310,0
20230904,164400,3285580740,10310,10310,10310,10310,0
20230904,164300,3285580740,10310,10310,10310,10310,0
20230904,164200,3285580740,10310,10310,10310,10310,0
20230904,164100,3285580740,10310,10310,10310,10310,0
20230904,164000,3285580740,10310,10310,10310,10310,0
20230904,163900,3285580740,10310,10310,10310,10310,0
20230904,163800,3285580740,10310,10310,10310,10310,0
20230904,163700,3285580740,10310,10310,10310,10310,14647
20230904,163600,3285580740,10310,10310,10310,10310,0
20230904,163500,3285580740,10310,10310,10310,10310,0
20230904,163400,3285580740,10310,10310,10310,10310,0
20230904,163300,3285580740,10310,10310,10310,10310,0
20230904,163200,3285580740,10310,10310,10310,10310,0
20230904,163100,3285580740,10310,10310,10310,10310,0
20230904,163000,3285580740,10310,10310,10310,10310,0
20230904,162900,3285580740,10310,10310,10310,10310,0
20230904,162800,3285580740,10310,10310,10310,10310,0
20230904,162700,3285580740,10310,10310,10310,10310,0
20230904,162600,3285580740,10310,10310,10310,10310,0
20230904,162500,3285580740,10310,10310,10310,10310,0
20230904,162400,3285580740,10310,10310,10310,10310,0
20230904,162300,3285580740,10310,10310,10310,10310,0
20230904,162200,3285580740,10310,10310,10310,10310,0
20230904,162100,3285580740,10310,10310,10310,10310,0
20230904,162000,3285580740,10310,10310,10310,10310,0
20230904,161900,3285580740,10310,10310,10310,10310,0
20230904,161800,3285580740,10310,10310,10310,10310,0
20230904,161700,3285580740,10310,10310,10310,10310,0
20230904,161600,3285580740,10310,10310,10310,10310,0
20230904,161500,3285580740,10310,10310,10310,10310,0
20230904,161400,3285580740,10310,10310,10310,10310,0
20230904,161300,3285580740,10310,10310,10310,10310,0
20230904,161200,3285580740,10310,10310,10310,10310,0
20230904,161100,3285580740,10310,10310,10310,10310,0
20230904,161000,3285580740,10310,10310,10310,10310,0
20230904,160900,3285580740,10310,10310,10310,10310,0
20230904,160800,3285580740,10310,10310,10310,10310,0
20230904,160700,3285580740,10310,10310,10310,10310,14647
20230904,160600,3285580740,10310,10310,10310,10310,0
20230904,160500,3285580740,10310,10310,10310,10310,0
20230904,160400,3285580740,10310,10310,10310,10310,0
20230904,160300,3285580740,10310,10310,10310,10310,0
20230904,160200,3285580740,10310,10310,10310,10310,0
20230904,160100,3285580740,10310,10310,10310,10310,0
20230904,160000,3285580740,10310,10310,10310,10310,0
20230904,155900,3285580740,10310,10310,10310,10310,0
20230904,155800,3285580740,10310,10310,10310,10310,0
20230904,155700,3285580740,10310,10310,10310,10310,0
20230904,155600,3285580740,10310,10310,10310,10310,0
20230904,155500,3285580740,10310,10310,10310,10310,0
20230904,155400,3285580740,10310,10310,10310,10310,0
20230904,155300,3285580740,10310,10310,10310,10310,0
20230904,155200,3285580740,10310,10310,10310,10310,0
20230904,155100,3285580740,10310,10310,10310,10310,0
20230904,155000,3285580740,10310,10310,10310,10310,0
20230904,154900,3285580740,10310,10310,10310,10310,0
20230904,154800,3285580740,10310,10310,10310,10310,0
20230904,154700,3285580740,10310,10310,10310,10310,0
20230904,154600,3285580740,10310,10310,10310,10310,0
20230904,154500,3285580740,10310,10310,10310,10310,0
20230904,154400,3285580740,10310,10310,10310,10310,0
20230904,154300,3285580740,10310,10310,10310,10310,0
20230904,154200,3285580740,10310,10310,10310,10310,0
20230904,154100,3285580740,10310,10310,10310,10310,0
20230904,154000,3285580740,10310,10310,10310,10310,0
20230904,153900,3285580740,10310,10310,10310,10310,0
20230904,153800,3285580740,10310,10310,10310,10310,0
20230904,153700,3285580740,10310,10310,10310,10310,14647
20230904,153600,3285580740,10310,10310,10310,10310,0
20230904,153500,3285580740,10310,10310,10310,10310,0
20230904,153400,3285580740,10310,10310,10310,10310,0
20230904,153300,3285580740,10310,10310,10310,10310,0
20230904,153200,3285580740,10310,10310,10310,10310,0
20230904,153100,3285580740,10310,10310,10310,10310,0
20230904,153000,3285580740,10310,10310,10310,10310,14647
20230904,152900,3134570170,10330,10330,10330,10330,0
20230904,152800,3134570170,10330,10330,10330,10330,0
20230904,152700,3134570170,10330,10330,10330,10330,0
20230904,152600,3134570170,10330,10330,10330,10330,0
20230904,152500,3134570170,10330,10330,10330,10330,0
20230904,152400,3134570170,10330,10330,10330,10330,0
20230904,152300,3134570170,10330,10330,10330,10330,0
20230904,152200,3134570170,10330,10330,10330,10330,0
20230904,152100,3134570170,10330,10330,10330,10330,0
20230904,152000,3134570170,10330,10330,10330,10330,0
20230904,151900,3134570170,10330,10350,10360,10330,1424
20230904,151800,3119845650,10350,10350,10350,10340,1378
20230904,151700,3105584420,10350,10350,10350,10340,483
20230904,151600,3100588340,10340,10340,10350,10330,397
20230904,151500,3096482430,10350,10350,10350,10330,31
20230904,151400,3096161750,10330,10340,10350,10330,110
20230904,151300,3095025120,10350,10340,10350,10340,179
20230904,151200,3093173810,10340,10340,10360,10330,313
20230904,151100,3089937470,10340,10350,10360,10340,439
20230904,151000,3085397330,10360,10360,10360,10340,234
20230904,150900,3082976380,10360,10360,10360,10330,169
20230904,150800,3081228600,10330,10330,10360,10330,1021
20230904,150700,3070665580,10330,10330,10340,10330,97
20230904,150600,3069663120,10330,10340,10340,10330,177
20230904,150500,3067833780,10340,10340,10340,10330,298
20230904,150400,3064754610,10340,10330,10340,10330,107
20230904,150300,3063648460,10330,10340,10340,10330,77
20230904,150200,3062852290,10340,10350,10350,10330,321
20230904,150100,3059533590,10350,10350,10350,10340,176
20230904,150000,3057712570,10350,10330,10350,10330,576
20230904,145900,3051759340,10330,10350,10350,10330,670
20230904,145800,3044826920,10360,10350,10360,10350,48
20230904,145700,3044329650,10360,10360,10360,10350,417
20230904,145600,3040011500,10350,10350,10360,10350,275
20230904,145500,3037164670,10350,10360,10360,10340,398
20230904,145400,3033043100,10360,10350,10370,10350,749
20230904,145300,3025280020,10350,10370,10370,10330,289
20230904,145200,3022288300,10360,10330,10360,10330,770
20230904,145100,3014324280,10340,10330,10340,10330,197
20230904,145000,3012288600,10330,10350,10350,10330,373
20230904,144900,3008432020,10340,10330,10340,10330,294
20230904,144800,3005393330,10340,10340,10340,10330,244
20230904,144700,3002871860,10340,10340,10340,10330,303
20230904,144600,2999741290,10340,10340,10340,10330,295
20230904,144500,2996692320,10340,10340,10350,10330,483
20230904,144400,2991698560,10340,10350,10350,10340,332
20230904,144300,2988264130,10350,10350,10360,10340,183
20230904,144200,2986370030,10340,10350,10360,10340,725
20230904,144100,2978866910,10350,10360,10360,10350,471
20230904,144000,2973990120,10360,10370,10370,10350,1168
20230904,143900,2961889990,10360,10370,10370,10360,272
20230904,143800,2959070980,10370,10370,10370,10360,244
20230904,143700,2956541950,10370,10370,10370,10360,324
20230904,143600,2953184120,10360,10370,10370,10360,252
20230904,143500,2950572510,10380,10360,10380,10360,403
20230904,143400,2946390680,10380,10390,10390,10360,1491
20230904,143300,2930915270,10390,10380,10390,10380,419
20230904,143200,2926565540,10380,10370,10380,10360,524
20230904,143100,2921133390,10360,10360,10370,10350,520
20230904,143000,2915745260,10350,10370,10370,10350,718
20230904,142900,2908308270,10370,10360,10370,10360,402
20230904,142800,2904141170,10360,10360,10370,10360,352
20230904,142700,2900493560,10370,10360,10370,10360,140
20230904,142600,2899043050,10370,10370,10370,10360,280
20230904,142500,2896141540,10370,10370,10380,10360,243
20230904,142400,2893621340,10370,10360,10370,10360,447
20230904,142300,2888986910,10360,10360,10370,10360,2147
20230904,142200,2866724000,10370,10360,10370,10360,110
20230904,142100,2865584010,10360,10360,10370,10360,297
20230904,142000,2862505760,10370,10360,10370,10360,16
20230904,141900,2862339890,10360,10360,10370,10360,301
20230904,141800,2859220950,10370,10370,10370,10360,109
20230904,141700,2858091350,10370,10360,10370,10360,224
20230904,141600,2855770000,10370,10350,10370,10350,484
20230904,141500,2850750940,10350,10360,10370,10350,536
20230904,141400,2845197330,10360,10370,10370,10360,131
20230904,141300,2843838890,10370,10350,10370,10350,111
20230904,141200,2842687840,10360,10360,10360,10350,348
20230904,141100,2839082630,10360,10360,10360,10350,108
20230904,141000,2837963760,10350,10350,10360,10340,119
20230904,140900,2836732160,10340,10340,10340,10340,498
20230904,140800,2831582840,10340,10340,10340,10330,110
20230904,140700,2830445560,10340,10340,10340,10330,58
20230904,140600,2829845850,10330,10330,10340,10330,234
20230904,140500,2827426360,10340,10320,10340,10320,1149
20230904,140400,2815557640,10330,10320,10330,10320,573
20230904,140300,2809640930,10330,10330,10330,10320,127
20230904,140200,2808329040,10320,10340,10340,10320,1333
20230904,140100,2794563620,10350,10350,10350,10330,443
20230904,140000,2789982850,10350,10340,10350,10340,58
20230904,135900,2789382570,10340,10340,10350,10340,215
20230904,135800,2787159240,10350,10350,10350,10340,62
20230904,135700,2786517580,10340,10350,10350,10330,328
20230904,135600,2783126730,10360,10350,10360,10350,233
20230904,135500,2780714500,10350,10350,10360,10350,158
20230904,135400,2779077960,10350,10360,10370,10350,479
20230904,135300,2774116910,10350,10360,10370,10350,296
20230904,135200,2771050760,10370,10370,10370,10360,517
20230904,135100,2765693800,10360,10370,10370,10360,62
20230904,135000,2765050900,10360,10360,10370,10360,282
20230904,134900,2762129020,10360,10360,10370,10360,529
20230904,134800,2756645990,10370,10370,10370,10360,827
20230904,134700,2748078100,10370,10380,10380,10370,85
20230904,134600,2747196440,10370,10380,10380,10360,807
20230904,134500,2738833240,10380,10380,10380,10370,95
20230904,134400,2737847180,10380,10370,10380,10370,488
20230904,134300,2732786540,10380,10380,10380,10370,523
20230904,134200,2727361230,10370,10380,10380,10370,62
20230904,134100,2726717690,10380,10380,10380,10370,224
20230904,134000,2724392630,10380,10370,10380,10370,405
20230904,133900,2720192180,10360,10360,10370,10350,2265
20230904,133800,2696726050,10350,10330,10360,10330,5231
20230904,133700,2642584860,10330,10340,10340,10330,3009
20230904,133600,2611475210,10340,10330,10340,10320,650
20230904,133500,2604763580,10320,10310,10320,10310,817
20230904,133400,2596332670,10320,10310,10320,10310,102
20230904,133300,2595280360,10310,10320,10320,10310,1274
20230904,133200,2582144690,10320,10310,10320,10310,469
20230904,133100,2577309240,10310,10320,10330,10310,674
20230904,133000,2570353270,10320,10330,10340,10320,135
20230904,132900,2568958720,10330,10330,10340,10330,207
20230904,132800,2566819900,10340,10330,10340,10330,391
20230904,132700,2562779780,10330,10330,10340,10330,582
20230904,132600,2556764710,10340,10330,10340,10330,110
20230904,132500,2555627330,10340,10330,10340,10330,122
20230904,132400,2554365870,10340,10320,10340,10320,119
20230904,132300,2553136280,10320,10320,10320,10320,11
20230904,132200,2553022760,10330,10330,10340,10330,135
20230904,132100,2551627410,10320,10330,10330,10320,940
20230904,132000,2541918790,10330,10330,10330,10330,60
20230904,131900,2541298990,10310,10320,10320,10310,454
20230904,131800,2536613760,10320,10300,10320,10300,754
20230904,131700,2528839860,10300,10310,10310,10300,200
20230904,131600,2526779060,10310,10300,10310,10300,239
20230904,131500,2524316980,10300,10310,10320,10300,357
20230904,131400,2520635540,10310,10310,10310,10310,167
20230904,131300,2518913770,10310,10310,10320,10310,246
20230904,131200,2516377010,10320,10320,10320,10320,286
20230904,131100,2513425490,10300,10310,10310,10300,202
20230904,131000,2511343700,10310,10320,10320,10310,625
20230904,130900,2504899940,10300,10300,10300,10300,29
20230904,130800,2504601240,10310,10300,10310,10300,1059
20230904,130700,2493691950,10300,10310,10310,10300,501
20230904,130600,2488531640,10300,10310,10310,10300,101
20230904,130500,2487490620,10310,10310,10310,10300,447
20230904,130400,2482882060,10310,10310,10310,10310,332
20230904,130300,2479459140,10310,10320,10320,10310,391
20230904,130200,2475424310,10340,10340,10340,10340,32
20230904,130100,2475093430,10350,10310,10350,10310,15
20230904,130000,2474938740,10310,10310,10330,10310,2556
20230904,125900,2448580700,10310,10320,10320,10310,109
20230904,125800,2447456410,10310,10320,10320,10310,114
20230904,125700,2446279950,10310,10310,10320,10310,146
20230904,125600,2444773690,10310,10320,10320,10310,877
20230904,125500,2435726420,10320,10340,10350,10320,1842
20230904,125400,2416703500,10340,10360,10360,10340,305
20230904,125300,2413547610,10360,10360,10360,10350,495
20230904,125200,2408421850,10360,10360,10360,10360,63
20230904,125100,2407769170,10360,10340,10360,10340,173
20230904,125000,2405978430,10340,10350,10350,10340,1213
20230904,124900,2393430650,10350,10340,10350,10340,243
20230904,124800,2390917450,10340,10340,10350,10340,82
20230904,124700,2390069070,10340,10350,10350,10340,606
20230904,124600,2383797430,10350,10340,10350,10340,279
20230904,124500,2380911100,10350,10360,10360,10350,183
20230904,124400,2379016030,10360,10350,10360,10350,155
20230904,124300,2377411280,10360,10360,10360,10360,18
20230904,124200,2377224800,10360,10360,10360,10350,879
20230904,124100,2368118820,10360,10360,10360,10360,70
20230904,124000,2367393620,10350,10350,10360,10350,54
20230904,123900,2366834220,10350,10360,10360,10350,336
20230904,123800,2363354180,10350,10360,10360,10350,126
20230904,123700,2362049780,10360,10360,10360,10350,270
20230904,123600,2359252780,10350,10360,10360,10350,59
20230904,123500,2358641850,10360,10360,10360,10360,50
20230904,123400,2358123850,10350,10370,10370,10350,834
20230904,123300,2349484120,10370,10370,10370,10360,184
20230904,123200,2347576390,10370,10350,10370,10350,193
20230904,123100,2345575480,10350,10350,10350,10340,1109
20230904,123000,2334097680,10350,10340,10350,10340,215
20230904,122900,2331873440,10340,10350,10350,10340,123
20230904,122800,2330601040,10350,10340,10350,10340,270
20230904,122700,2327808740,10330,10320,10330,10320,73
20230904,122600,2327055010,10320,10310,10320,10310,149
20230904,122500,2325518290,10310,10320,10320,10310,2560
20230904,122400,2299099690,10320,10310,10320,10310,81
20230904,122300,2298264080,10310,10320,10320,10310,82
20230904,122200,2297418140,10310,10310,10310,10310,0
20230904,122100,2297418140,10310,10320,10320,10310,84
20230904,122000,2296551600,10310,10300,10310,10300,3545
20230904,121900,2260032440,10290,10300,10300,10290,56
20230904,121800,2259455660,10290,10310,10310,10290,2324
20230904,121700,2235519090,10310,10310,10310,10300,172
20230904,121600,2233746400,10310,10310,10310,10300,128
20230904,121500,2232426760,10300,10300,10300,10300,33
20230904,121400,2232086860,10310,10310,10310,10300,153
20230904,121300,2230509450,10310,10300,10310,10300,54
20230904,121200,2229952730,10300,10310,10310,10300,182
20230904,121100,2228076720,10310,10310,10310,10300,1413
20230904,121000,2213508730,10310,10300,10310,10300,52
20230904,120900,2212972630,10300,10300,10310,10300,292
20230904,120800,2209964030,10310,10300,10310,10300,789
20230904,120700,2201836810,10310,10300,10310,10300,83
20230904,120600,2200981400,10300,10310,10310,10300,328
20230904,120500,2197602490,10310,10310,10310,10300,216
20230904,120400,2195375660,10300,10300,10300,10300,2
20230904,120300,2195355060,10300,10290,10300,10290,32
20230904,120200,2195025640,10290,10300,10310,10290,304
20230904,120100,2191892800,10290,10290,10300,10290,182
20230904,120000,2190019520,10300,10290,10300,10290,139
20230904,115900,2188588650,10300,10290,10300,10290,103
20230904,115800,2187528280,10290,10290,10290,10290,549
20230904,115700,2181879070,10290,10280,10290,10280,37
20230904,115600,2181498660,10290,10290,10290,10290,51
20230904,115500,2180973870,10300,10300,10300,10280,2384
20230904,115400,2156449020,10300,10300,10310,10300,182
20230904,115300,2154573370,10300,10310,10310,10300,401
20230904,115200,2150439530,10310,10310,10310,10310,120
20230904,115100,2149202330,10310,10300,10310,10290,290
20230904,115000,2146215150,10300,10310,10310,10300,109
20230904,114900,2145091860,10300,10300,10310,10300,656
20230904,114800,2138334510,10300,10300,10300,10290,104
20230904,114700,2137263640,10300,10270,10300,10270,946
20230904,114600,2127537100,10270,10270,10270,10260,141
20230904,114500,2126089430,10270,10260,10270,10250,1835
20230904,114400,2107262450,10250,10260,10260,10250,367
20230904,114300,2103500690,10260,10260,10260,10250,150
20230904,114200,2101962600,10250,10260,10260,10250,514
20230904,114100,2096692330,10260,10250,10260,10250,213
20230904,114000,2094508580,10250,10250,10260,10250,152
20230904,113900,2092950080,10250,10250,10250,10250,212
20230904,113800,2090777080,10260,10260,10260,10260,51
20230904,113700,2090253820,10250,10250,10250,10250,1130
20230904,113600,2078671320,10250,10250,10260,10250,410
20230904,113500,2074468170,10250,10260,10260,10250,71
20230904,113400,2073740410,10260,10250,10260,10250,167
20230904,113300,2072028160,10260,10270,10270,10250,388
20230904,113200,2068043960,10260,10250,10260,10250,742
20230904,113100,2060433820,10250,10260,10260,10250,133
20230904,113000,2059070070,10250,10250,10250,10250,1086
20230904,112900,2047938570,10250,10240,10250,10230,6028
20230904,112800,1986248200,10230,10250,10250,10230,1714
20230904,112700,1968690720,10250,10270,10270,10250,12185
20230904,112600,1843793950,10260,10260,10270,10250,5722
20230904,112500,1785086330,10260,10290,10290,10260,1261
20230904,112400,1772129430,10290,10310,10310,10290,11175
20230904,112300,1657028060,10310,10300,10310,10300,795
20230904,112200,1648838960,10300,10310,10320,10300,1092
20230904,112100,1637581440,10310,10310,10310,10310,503
20230904,112000,1632395510,10320,10310,10320,10310,110
20230904,111900,1631260910,10310,10310,10310,10310,36
20230904,111800,1630889750,10310,10310,10320,10310,231
20230904,111700,1628507640,10320,10320,10320,10320,0
20230904,111600,1628507640,10320,10330,10330,10320,1249
20230904,111500,1615617460,10320,10350,10350,10320,123
20230904,111400,1614345900,10340,10330,10340,10320,4774
20230904,111300,1565014620,10330,10330,10340,10330,1365
20230904,111200,1550913070,10330,10340,10340,10330,242
20230904,111100,1548411360,10330,10340,10340,10330,659
20230904,111000,1541599990,10340,10340,10340,10330,120
20230904,110900,1540359220,10340,10340,10340,10330,96
20230904,110800,1539366940,10330,10330,10340,10330,162
20230904,110700,1537693310,10340,10330,10340,10330,53
20230904,110600,1537145320,10340,10340,10340,10330,237
20230904,110500,1534696210,10330,10340,10340,10330,130
20230904,110400,1533353300,10340,10340,10350,10340,50
20230904,110300,1532836290,10320,10340,10340,10320,121
20230904,110200,1531586160,10340,10340,10340,10340,36
20230904,110100,1531213920,10320,10320,10340,10320,797
20230904,110000,1522973620,10330,10320,10340,10320,200
20230904,105900,1520909020,10320,10340,10340,10320,1214
20230904,105800,1508373640,10350,10350,10350,10350,969
20230904,105700,1498344490,10350,10360,10360,10350,401
20230904,105600,1494193640,10350,10350,10350,10350,10
20230904,105500,1494090140,10360,10350,10360,10350,185
20230904,105400,1492174540,10350,10350,10350,10350,33
20230904,105300,1491832990,10360,10370,10370,10360,51
20230904,105200,1491304620,10350,10370,10370,10350,9265
20230904,105100,1395403870,10360,10360,10370,10350,218
20230904,105000,1393145710,10370,10370,10370,10370,50
20230904,104900,1392627210,10380,10380,10380,10370,516
20230904,104800,1387273670,10380,10370,10380,10350,704
20230904,104700,1379980040,10370,10370,10370,10370,1000
20230904,104600,1369610040,10370,10370,10370,10370,1256
20230904,104500,1356585320,10370,10370,10370,10360,159
20230904,104400,1354936890,10370,10360,10370,10360,247
20230904,104300,1352376860,10360,10360,10360,10360,712
20230904,104200,1345000540,10360,10350,10360,10350,152
20230904,104100,1343426270,10360,10360,10360,10350,205
20230904,104000,1341303390,10360,10350,10360,10350,1036
20230904,103900,1330579460,10350,10360,10360,10350,439
20230904,103800,1326034310,10360,10360,10360,10360,59
20230904,103700,1325423070,10360,10360,10360,10360,195
20230904,103600,1323402870,10350,10350,10360,10350,147
20230904,103500,1321880830,10360,10360,10360,10360,213
20230904,103400,1319674150,10360,10360,10360,10360,64
20230904,103300,1319011110,10360,10360,10360,10350,190
20230904,103200,1317043040,10350,10360,10360,10350,1184
20230904,103100,1304787860,10350,10350,10360,10350,274
20230904,103000,1301950460,10360,10360,10360,10360,50
20230904,102900,1301432460,10350,10360,10360,10350,16
20230904,102800,1301266750,10350,10360,10360,10350,880
20230904,102700,1292157950,10360,10370,10370,10360,528
20230904,102600,1286687130,10350,10360,10360,10350,194
20230904,102500,1284677510,10360,10360,10360,10360,1832
20230904,102400,1265697990,10370,10360,10370,10360,88
20230904,102300,1264785810,10360,10370,10370,10360,966
20230904,102200,1254776600,10360,10360,10360,10360,2
20230904,102100,1254755880,10360,10370,10380,10360,441
20230904,102000,1250182530,10370,10370,10370,10370,8
20230904,101900,1250099570,10380,10370,10380,10360,846
20230904,101800,1241325720,10380,10370,10380,10370,411
20230904,101700,1237063030,10370,10370,10380,10370,361
20230904,101600,1233318960,10370,10370,10370,10370,53
20230904,101500,1232769350,10380,10380,10380,10370,86
20230904,101400,1231877000,10380,10380,10380,10380,310
20230904,101300,1228659200,10370,10380,10380,10370,1188
20230904,101200,1216334760,10380,10390,10390,10380,748
20230904,101100,1208570020,10390,10390,10390,10390,106
20230904,101000,1207468680,10390,10390,10390,10390,503
20230904,100900,1202242510,10390,10400,10400,10390,39
20230904,100800,1201837240,10400,10390,10400,10390,556
20230904,100700,1196059840,10390,10410,10410,10390,406
20230904,100600,1191838620,10410,10370,10410,10370,3509
20230904,100500,1155406860,10370,10390,10390,10370,723
20230904,100400,1147906400,10390,10380,10390,10380,53
20230904,100300,1147356230,10380,10380,10380,10380,33
20230904,100200,1147013690,10370,10390,10390,10370,4931
20230904,100100,1095867020,10400,10400,10410,10400,8928
20230904,100000,1003015320,10400,10410,10410,10400,371
20230904,095900,999156030,10410,10410,10410,10410,1015
20230904,095800,988589880,10410,10400,10420,10400,1703
20230904,095700,970857350,10410,10410,10410,10400,1148
20230904,095600,958917560,10400,10400,10410,10400,707
20230904,095500,951564260,10400,10420,10420,10400,1319
20230904,095400,937835560,10410,10420,10420,10410,762
20230904,095300,929896180,10420,10440,10440,10420,1149
20230904,095200,917905570,10460,10450,10460,10450,101
20230904,095100,916850110,10440,10460,10460,10440,1832
20230904,095000,897709550,10470,10470,10470,10470,50
20230904,094900,897186050,10470,10470,10470,10470,315
20230904,094800,893888000,10470,10490,10490,10470,1937
20230904,094700,873602760,10480,10480,10480,10460,45
20230904,094600,873131540,10460,10470,10470,10460,2144
20230904,094500,850702860,10460,10450,10460,10450,645
20230904,094400,843962270,10470,10470,10470,10470,49
20230904,094300,843449240,10470,10460,10470,10460,500
20230904,094200,838216490,10460,10490,10490,10460,1943
20230904,094100,817870530,10490,10500,10500,10490,161
20230904,094000,816181530,10500,10530,10550,10500,1162
20230904,093900,803950330,10540,10520,10550,10520,3444
20230904,093800,767625000,10520,10530,10530,10520,711
20230904,093700,760138230,10550,10510,10550,10510,3132
20230904,093600,727169910,10510,10500,10520,10500,1306
20230904,093500,713446220,10500,10500,10500,10500,404
20230904,093400,709204220,10500,10460,10500,10460,7786
20230904,093300,627589400,10470,10460,10470,10440,2249
20230904,093200,604067480,10460,10450,10470,10450,1294
20230904,093100,590530670,10460,10460,10460,10450,685
20230904,093000,583365910,10460,10450,10460,10450,2907
20230904,092900,552968930,10440,10400,10440,10400,701
20230904,092800,545655030,10400,10410,10410,10400,245
20230904,092700,543105410,10410,10420,10430,10400,3257
20230904,092600,509184250,10420,10400,10420,10380,723
20230904,092500,501657500,10380,10410,10410,10380,344
20230904,092400,498080140,10380,10440,10440,10380,1217
20230904,092300,485431660,10440,10420,10450,10420,1193
20230904,092200,472980620,10420,10440,10440,10420,299
20230904,092100,469861620,10430,10440,10440,10420,796
20230904,092000,461557040,10440,10430,10450,10430,2462
20230904,091900,435849420,10410,10440,10440,10410,1901
20230904,091800,416051660,10440,10430,10440,10430,95
20230904,091700,415060290,10420,10430,10450,10420,1034
20230904,091600,404283850,10450,10430,10450,10430,665
20230904,091500,397347250,10430,10460,10460,10430,1946
20230904,091400,377007150,10450,10430,10460,10430,3360
20230904,091300,341919010,10420,10430,10430,10410,89
20230904,091200,340991380,10410,10420,10430,10410,1701
20230904,091100,323260660,10410,10410,10420,10410,2147
20230904,091000,300909800,10410,10410,10410,10390,1481
20230904,090900,285493040,10410,10440,10440,10410,2714
20230904,090800,257196500,10440,10420,10440,10420,2092
20230904,090700,235387010,10420,10390,10420,10370,4999
20230904,090600,183374390,10390,10350,10390,10340,2914
20230904,090500,153139670,10340,10300,10340,10280,2976
20230904,090400,122443930,10300,10280,10300,10280,564
20230904,090300,116638390,10260,10310,10320,10260,522
20230904,090200,111280070,10310,10250,10310,10250,3575
20230904,090100,74527900,10240,10240,10300,10240,557
20230904,090000,68817210,10240,10310,10310,10240,6678