KissMeData/084730/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,194000,3183388020,15040,15040,15040,15040,2412
20230905,193900,3183388020,15040,15040,15040,15040,0
20230905,193800,3183388020,15040,15040,15040,15040,0
20230905,193700,3183388020,15040,15040,15040,15040,0
20230905,193600,3183388020,15040,15040,15040,15040,0
20230905,193500,3183388020,15040,15040,15040,15040,0
20230905,193400,3183388020,15040,15040,15040,15040,0
20230905,193300,3183388020,15040,15040,15040,15040,0
20230905,193200,3183388020,15040,15040,15040,15040,0
20230905,193100,3183388020,15040,15040,15040,15040,0
20230905,193000,3183388020,15040,15040,15040,15040,0
20230905,192900,3183388020,15040,15040,15040,15040,0
20230905,192800,3183388020,15040,15040,15040,15040,0
20230905,192700,3183388020,15040,15040,15040,15040,0
20230905,192600,3183388020,15040,15040,15040,15040,0
20230905,192500,3183388020,15040,15040,15040,15040,0
20230905,192400,3183388020,15040,15040,15040,15040,0
20230905,192300,3183388020,15040,15040,15040,15040,0
20230905,192200,3183388020,15040,15040,15040,15040,0
20230905,192100,3183388020,15040,15040,15040,15040,0
20230905,192000,3183388020,15040,15040,15040,15040,0
20230905,191900,3183388020,15040,15040,15040,15040,0
20230905,191800,3183388020,15040,15040,15040,15040,0
20230905,191700,3183388020,15040,15040,15040,15040,0
20230905,191600,3183388020,15040,15040,15040,15040,0
20230905,191500,3183388020,15040,15040,15040,15040,0
20230905,191400,3183388020,15040,15040,15040,15040,0
20230905,191300,3183388020,15040,15040,15040,15040,0
20230905,191200,3183388020,15040,15040,15040,15040,0
20230905,191100,3183388020,15040,15040,15040,15040,0
20230905,191000,3183388020,15040,15040,15040,15040,2412
20230905,190900,3183388020,15040,15040,15040,15040,0
20230905,190800,3183388020,15040,15040,15040,15040,0
20230905,190700,3183388020,15040,15040,15040,15040,0
20230905,190600,3183388020,15040,15040,15040,15040,0
20230905,190500,3183388020,15040,15040,15040,15040,0
20230905,190400,3183388020,15040,15040,15040,15040,0
20230905,190300,3183388020,15040,15040,15040,15040,0
20230905,190200,3183388020,15040,15040,15040,15040,0
20230905,190100,3183388020,15040,15040,15040,15040,0
20230905,190000,3183388020,15040,15040,15040,15040,0
20230905,185900,3183388020,15040,15040,15040,15040,0
20230905,185800,3183388020,15040,15040,15040,15040,0
20230905,185700,3183388020,15040,15040,15040,15040,0
20230905,185600,3183388020,15040,15040,15040,15040,0
20230905,185500,3183388020,15040,15040,15040,15040,0
20230905,185400,3183388020,15040,15040,15040,15040,0
20230905,185300,3183388020,15040,15040,15040,15040,0
20230905,185200,3183388020,15040,15040,15040,15040,0
20230905,185100,3183388020,15040,15040,15040,15040,0
20230905,185000,3183388020,15040,15040,15040,15040,0
20230905,184900,3183388020,15040,15040,15040,15040,0
20230905,184800,3183388020,15040,15040,15040,15040,0
20230905,184700,3183388020,15040,15040,15040,15040,0
20230905,184600,3183388020,15040,15040,15040,15040,0
20230905,184500,3183388020,15040,15040,15040,15040,0
20230905,184400,3183388020,15040,15040,15040,15040,0
20230905,184300,3183388020,15040,15040,15040,15040,0
20230905,184200,3183388020,15040,15040,15040,15040,0
20230905,184100,3183388020,15040,15040,15040,15040,0
20230905,184000,3183388020,15040,15040,15040,15040,2412
20230905,183900,3183388020,15040,15040,15040,15040,0
20230905,183800,3183388020,15040,15040,15040,15040,0
20230905,183700,3183388020,15040,15040,15040,15040,0
20230905,183600,3183388020,15040,15040,15040,15040,0
20230905,183500,3183388020,15040,15040,15040,15040,0
20230905,183400,3183388020,15040,15040,15040,15040,0
20230905,183300,3183388020,15040,15040,15040,15040,0
20230905,183200,3183388020,15040,15040,15040,15040,0
20230905,183100,3183388020,15040,15040,15040,15040,0
20230905,183000,3183388020,15040,15040,15040,15040,0
20230905,182900,3183388020,15040,15040,15040,15040,0
20230905,182800,3183388020,15040,15040,15040,15040,0
20230905,182700,3183388020,15040,15040,15040,15040,0
20230905,182600,3183388020,15040,15040,15040,15040,0
20230905,182500,3183388020,15040,15040,15040,15040,0
20230905,182400,3183388020,15040,15040,15040,15040,0
20230905,182300,3183388020,15040,15040,15040,15040,0
20230905,182200,3183388020,15040,15040,15040,15040,0
20230905,182100,3183388020,15040,15040,15040,15040,0
20230905,182000,3183388020,15040,15040,15040,15040,0
20230905,181900,3183388020,15040,15040,15040,15040,0
20230905,181800,3183388020,15040,15040,15040,15040,0
20230905,181700,3183388020,15040,15040,15040,15040,0
20230905,181600,3183388020,15040,15040,15040,15040,0
20230905,181500,3183388020,15040,15040,15040,15040,0
20230905,181400,3183388020,15040,15040,15040,15040,0
20230905,181300,3183388020,15040,15040,15040,15040,0
20230905,181200,3183388020,15040,15040,15040,15040,0
20230905,181100,3183388020,15040,15040,15040,15040,0
20230905,181000,3183388020,15040,15040,15040,15040,2412
20230905,180900,3183388020,15040,15040,15040,15040,0
20230905,180800,3183388020,15040,15040,15040,15040,0
20230905,180700,3183388020,15040,15040,15040,15040,0
20230905,180600,3183388020,15040,15040,15040,15040,0
20230905,180500,3183388020,15040,15040,15040,15040,0
20230905,180400,3183388020,15040,15040,15040,15040,0
20230905,180300,3183388020,15040,15040,15040,15040,0
20230905,180200,3183388020,15040,15040,15040,15040,0
20230905,180100,3183388020,15040,15040,15040,15040,0
20230905,180000,3183388020,15040,15040,15040,15040,0
20230905,175900,3183388020,15040,15040,15040,15040,0
20230905,175800,3183388020,15040,15040,15040,15040,0
20230905,175700,3183388020,15040,15040,15040,15040,0
20230905,175600,3183388020,15040,15040,15040,15040,0
20230905,175500,3183388020,15040,15040,15040,15040,0
20230905,175400,3183388020,15040,15040,15040,15040,0
20230905,175300,3183388020,15040,15040,15040,15040,0
20230905,175200,3183388020,15040,15040,15040,15040,0
20230905,175100,3183388020,15040,15040,15040,15040,0
20230905,175000,3183388020,15040,15040,15040,15040,0
20230905,174900,3183388020,15040,15040,15040,15040,0
20230905,174800,3183388020,15040,15040,15040,15040,0
20230905,174700,3183388020,15040,15040,15040,15040,0
20230905,174600,3183388020,15040,15040,15040,15040,0
20230905,174500,3183388020,15040,15040,15040,15040,0
20230905,174400,3183388020,15040,15040,15040,15040,0
20230905,174300,3183388020,15040,15040,15040,15040,0
20230905,174200,3183388020,15040,15040,15040,15040,0
20230905,174100,3183388020,15040,15040,15040,15040,0
20230905,174000,3183388020,15040,15040,15040,15040,2412
20230905,173900,3183388020,15040,15040,15040,15040,0
20230905,173800,3183388020,15040,15040,15040,15040,0
20230905,173700,3183388020,15040,15040,15040,15040,0
20230905,173600,3183388020,15040,15040,15040,15040,0
20230905,173500,3183388020,15040,15040,15040,15040,0
20230905,173400,3183388020,15040,15040,15040,15040,0
20230905,173300,3183388020,15040,15040,15040,15040,0
20230905,173200,3183388020,15040,15040,15040,15040,0
20230905,173100,3183388020,15040,15040,15040,15040,0
20230905,173000,3183388020,15040,15040,15040,15040,0
20230905,172900,3183388020,15040,15040,15040,15040,0
20230905,172800,3183388020,15040,15040,15040,15040,0
20230905,172700,3183388020,15040,15040,15040,15040,0
20230905,172600,3183388020,15040,15040,15040,15040,0
20230905,172500,3183388020,15040,15040,15040,15040,0
20230905,172400,3183388020,15040,15040,15040,15040,0
20230905,172300,3183388020,15040,15040,15040,15040,0
20230905,172200,3183388020,15040,15040,15040,15040,0
20230905,172100,3183388020,15040,15040,15040,15040,0
20230905,172000,3183388020,15040,15040,15040,15040,0
20230905,171900,3183388020,15040,15040,15040,15040,0
20230905,171800,3183388020,15040,15040,15040,15040,0
20230905,171700,3183388020,15040,15040,15040,15040,0
20230905,171600,3183388020,15040,15040,15040,15040,0
20230905,171500,3183388020,15040,15040,15040,15040,0
20230905,171400,3183388020,15040,15040,15040,15040,0
20230905,171300,3183388020,15040,15040,15040,15040,0
20230905,171200,3183388020,15040,15040,15040,15040,0
20230905,171100,3183388020,15040,15040,15040,15040,0
20230905,171000,3183388020,15040,15040,15040,15040,2412
20230905,170900,3183388020,15040,15040,15040,15040,0
20230905,170800,3183388020,15040,15040,15040,15040,0
20230905,170700,3183388020,15040,15040,15040,15040,0
20230905,170600,3183388020,15040,15040,15040,15040,0
20230905,170500,3183388020,15040,15040,15040,15040,0
20230905,170400,3183388020,15040,15040,15040,15040,0
20230905,170300,3183388020,15040,15040,15040,15040,0
20230905,170200,3183388020,15040,15040,15040,15040,0
20230905,170100,3183388020,15040,15040,15040,15040,0
20230905,170000,3183388020,15040,15040,15040,15040,0
20230905,165900,3183388020,15040,15040,15040,15040,0
20230905,165800,3183388020,15040,15040,15040,15040,0
20230905,165700,3183388020,15040,15040,15040,15040,0
20230905,165600,3183388020,15040,15040,15040,15040,0
20230905,165500,3183388020,15040,15040,15040,15040,0
20230905,165400,3183388020,15040,15040,15040,15040,0
20230905,165300,3183388020,15040,15040,15040,15040,0
20230905,165200,3183388020,15040,15040,15040,15040,0
20230905,165100,3183388020,15040,15040,15040,15040,0
20230905,165000,3183388020,15040,15040,15040,15040,0
20230905,164900,3183388020,15040,15040,15040,15040,0
20230905,164800,3183388020,15040,15040,15040,15040,0
20230905,164700,3183388020,15040,15040,15040,15040,0
20230905,164600,3183388020,15040,15040,15040,15040,0
20230905,164500,3183388020,15040,15040,15040,15040,0
20230905,164400,3183388020,15040,15040,15040,15040,0
20230905,164300,3183388020,15040,15040,15040,15040,0
20230905,164200,3183388020,15040,15040,15040,15040,0
20230905,164100,3183388020,15040,15040,15040,15040,0
20230905,164000,3183388020,15040,15040,15040,15040,2412
20230905,163900,3183388020,15040,15040,15040,15040,0
20230905,163800,3183388020,15040,15040,15040,15040,0
20230905,163700,3183388020,15040,15040,15040,15040,0
20230905,163600,3183388020,15040,15040,15040,15040,0
20230905,163500,3183388020,15040,15040,15040,15040,0
20230905,163400,3183388020,15040,15040,15040,15040,0
20230905,163300,3183388020,15040,15040,15040,15040,0
20230905,163200,3183388020,15040,15040,15040,15040,0
20230905,163100,3183388020,15040,15040,15040,15040,0
20230905,163000,3183388020,15040,15040,15040,15040,0
20230905,162900,3183388020,15040,15040,15040,15040,0
20230905,162800,3183388020,15040,15040,15040,15040,0
20230905,162700,3183388020,15040,15040,15040,15040,0
20230905,162600,3183388020,15040,15040,15040,15040,0
20230905,162500,3183388020,15040,15040,15040,15040,0
20230905,162400,3183388020,15040,15040,15040,15040,0
20230905,162300,3183388020,15040,15040,15040,15040,0
20230905,162200,3183388020,15040,15040,15040,15040,0
20230905,162100,3183388020,15040,15040,15040,15040,0
20230905,162000,3183388020,15040,15040,15040,15040,0
20230905,161900,3183388020,15040,15040,15040,15040,0
20230905,161800,3183388020,15040,15040,15040,15040,0
20230905,161700,3183388020,15040,15040,15040,15040,0
20230905,161600,3183388020,15040,15040,15040,15040,0
20230905,161500,3183388020,15040,15040,15040,15040,0
20230905,161400,3183388020,15040,15040,15040,15040,0
20230905,161300,3183388020,15040,15040,15040,15040,0
20230905,161200,3183388020,15040,15040,15040,15040,0
20230905,161100,3183388020,15040,15040,15040,15040,0
20230905,161000,3183388020,15040,15040,15040,15040,2412
20230905,160900,3183388020,15040,15040,15040,15040,0
20230905,160800,3183388020,15040,15040,15040,15040,0
20230905,160700,3183388020,15040,15040,15040,15040,0
20230905,160600,3183388020,15040,15040,15040,15040,0
20230905,160500,3183388020,15040,15040,15040,15040,0
20230905,160400,3183388020,15040,15040,15040,15040,0
20230905,160300,3183388020,15040,15040,15040,15040,0
20230905,160200,3183388020,15040,15040,15040,15040,0
20230905,160100,3183388020,15040,15040,15040,15040,0
20230905,160000,3183388020,15040,15040,15040,15040,0
20230905,155900,3183388020,15040,15040,15040,15040,0
20230905,155800,3183388020,15040,15040,15040,15040,0
20230905,155700,3183388020,15040,15040,15040,15040,0
20230905,155600,3183388020,15040,15040,15040,15040,0
20230905,155500,3183388020,15040,15040,15040,15040,0
20230905,155400,3183388020,15040,15040,15040,15040,0
20230905,155300,3183388020,15040,15040,15040,15040,0
20230905,155200,3183388020,15040,15040,15040,15040,0
20230905,155100,3183388020,15040,15040,15040,15040,0
20230905,155000,3183388020,15040,15040,15040,15040,0
20230905,154900,3183388020,15040,15040,15040,15040,0
20230905,154800,3183388020,15040,15040,15040,15040,0
20230905,154700,3183388020,15040,15040,15040,15040,0
20230905,154600,3183388020,15040,15040,15040,15040,0
20230905,154500,3183388020,15040,15040,15040,15040,0
20230905,154400,3183388020,15040,15040,15040,15040,0
20230905,154300,3183388020,15040,15040,15040,15040,0
20230905,154200,3183388020,15040,15040,15040,15040,0
20230905,154100,3183388020,15040,15040,15040,15040,0
20230905,154000,3183388020,15040,15040,15040,15040,2412
20230905,153900,3183388020,15040,15040,15040,15040,0
20230905,153800,3183388020,15040,15040,15040,15040,0
20230905,153700,3183388020,15040,15040,15040,15040,0
20230905,153600,3183388020,15040,15040,15040,15040,0
20230905,153500,3183388020,15040,15040,15040,15040,0
20230905,153400,3183388020,15040,15040,15040,15040,0
20230905,153300,3183388020,15040,15040,15040,15040,0
20230905,153200,3183388020,15040,15040,15040,15040,0
20230905,153100,3183388020,15040,15040,15040,15040,0
20230905,153000,3183388020,15040,15040,15040,15040,2412
20230905,152900,3147111540,15040,15040,15040,15040,0
20230905,152800,3147111540,15040,15040,15040,15040,0
20230905,152700,3147111540,15040,15040,15040,15040,0
20230905,152600,3147111540,15040,15040,15040,15040,0
20230905,152500,3147111540,15040,15040,15040,15040,0
20230905,152400,3147111540,15040,15040,15040,15040,0
20230905,152300,3147111540,15040,15040,15040,15040,0
20230905,152200,3147111540,15040,15040,15040,15040,0
20230905,152100,3147111540,15040,15040,15040,15040,0
20230905,152000,3147111540,15040,15040,15040,15040,0
20230905,151900,3147111540,15040,15030,15050,15020,406
20230905,151800,3141011750,15050,15060,15060,15050,365
20230905,151700,3135516270,15060,15110,15120,15050,2188
20230905,151600,3102518510,15120,15120,15120,15120,52
20230905,151500,3101732270,15170,15170,15170,15170,1
20230905,151400,3101717100,15100,15160,15160,15100,1028
20230905,151300,3086169160,15160,15180,15180,15160,54
20230905,151200,3085350400,15180,15170,15180,15170,435
20230905,151100,3078747390,15170,15180,15200,15170,456
20230905,151000,3071822660,15180,15190,15190,15180,156
20230905,150900,3069454320,15200,15200,15200,15200,224
20230905,150800,3066049520,15280,15260,15300,15250,3619
20230905,150700,3010691870,15260,15280,15280,15260,59
20230905,150600,3009790410,15290,15290,15290,15190,160
20230905,150500,3007357580,15320,15250,15320,15170,689
20230905,150400,2996861930,15250,15060,15700,15010,7748
20230905,150300,2877795830,15060,14970,15060,14970,1665
20230905,150200,2852814100,15000,14990,15000,14990,733
20230905,150100,2841819700,15000,14960,15000,14960,691
20230905,150000,2831458360,14960,14970,14980,14960,292
20230905,145900,2827086500,14960,14950,14960,14950,94
20230905,145800,2825680320,14950,14950,14950,14950,0
20230905,145700,2825680320,14950,14970,14970,14950,2455
20230905,145600,2788976770,14960,14950,14960,14950,268
20230905,145500,2784967590,14950,14890,14950,14890,931
20230905,145400,2771054790,14880,14920,14920,14880,1750
20230905,145300,2744999020,14950,14930,14950,14930,508
20230905,145200,2737407110,14920,14920,14930,14920,171
20230905,145100,2734855080,14930,14930,14930,14920,160
20230905,145000,2732466780,14920,14920,14920,14920,112
20230905,144900,2730795740,14900,14900,14900,14900,0
20230905,144800,2730795740,14900,14900,14900,14900,0
20230905,144700,2730795740,14900,14910,14920,14900,335
20230905,144600,2725803050,14930,14930,14930,14900,2418
20230905,144500,2689758130,14930,14920,14930,14910,475
20230905,144400,2682675430,14930,14920,14930,14920,14
20230905,144300,2682466520,14920,14920,14920,14920,9
20230905,144200,2682332240,14920,14930,14930,14910,204
20230905,144100,2679289550,14930,14920,14930,14920,2
20230905,144000,2679259700,14920,14920,14920,14920,9
20230905,143900,2679125420,14930,14920,14930,14920,122
20230905,143800,2677305030,14920,14930,14930,14920,305
20230905,143700,2672751430,14930,14910,14930,14910,402
20230905,143600,2666757570,14910,14930,14930,14910,20
20230905,143500,2666459350,14910,14930,14940,14910,249
20230905,143400,2662742110,14910,14930,14930,14910,574
20230905,143300,2654178180,14930,14930,14930,14930,218
20230905,143200,2650923440,14930,14920,14930,14920,10
20230905,143100,2650774220,14930,14920,14930,14920,212
20230905,143000,2647609620,14930,14940,14940,14930,279
20230905,142900,2643443420,14940,14940,14940,14940,49
20230905,142800,2642711360,14930,14920,14930,14920,83
20230905,142700,2641472460,14920,14920,14920,14900,2515
20230905,142600,2603983920,14930,14930,14930,14930,2
20230905,142500,2603954060,14940,14930,14940,14930,131
20230905,142400,2601998220,14940,14930,14940,14930,500
20230905,142300,2594533120,14940,14930,14940,14930,11
20230905,142200,2594368880,14950,14950,14950,14940,275
20230905,142100,2590260300,14950,14950,14950,14950,3
20230905,142000,2590215450,14950,14950,14950,14950,7
20230905,141900,2590110800,14970,14970,14970,14970,1
20230905,141800,2590095830,14970,14940,14970,14940,92
20230905,141700,2588721320,14950,14960,14960,14940,1167
20230905,141600,2571276540,14970,14960,14970,14960,121
20230905,141500,2569466170,14970,14960,14990,14960,89
20230905,141400,2568134690,14970,14970,14970,14970,231
20230905,141300,2564676620,14970,14980,14980,14970,150
20230905,141200,2562430230,14990,14990,14990,14990,3
20230905,141100,2562385260,14990,15000,15000,14990,118
20230905,141000,2560616240,14990,14980,14990,14980,72
20230905,140900,2559537050,14980,14980,14980,14980,0
20230905,140800,2559537050,14980,14970,14980,14970,226
20230905,140700,2556153210,14980,14980,14980,14980,59
20230905,140600,2555269390,14980,14980,14980,14980,200
20230905,140500,2552273390,14980,14980,14980,14980,0
20230905,140400,2552273390,14980,14970,14980,14970,161
20230905,140300,2549862170,14980,14990,14990,14980,7
20230905,140200,2549757300,14990,14990,14990,14990,0
20230905,140100,2549757300,14990,14990,14990,14990,1
20230905,140000,2549742310,14990,15000,15000,14990,102
20230905,135900,2548213320,15010,15010,15010,15010,0
20230905,135800,2548213320,15010,15010,15010,15010,1
20230905,135700,2548198310,15010,15010,15010,15010,0
20230905,135600,2548198310,15010,15000,15010,15000,100
20230905,135500,2546697870,15010,15010,15010,15010,1
20230905,135400,2546682860,15010,15010,15010,15010,10
20230905,135300,2546532760,15020,15020,15020,15020,0
20230905,135200,2546532760,15020,15020,15020,15020,50
20230905,135100,2545781760,15020,15010,15030,15010,700
20230905,135000,2535267890,15010,14990,15010,14970,447
20230905,134900,2528569280,14990,14970,14990,14970,43
20230905,134800,2527924810,14970,14970,15000,14970,233
20230905,134700,2524435300,14970,14990,14990,14970,81
20230905,134600,2523222110,14990,14970,14990,14970,274
20230905,134500,2519118130,14960,14950,14960,14950,111
20230905,134400,2517458120,14970,14960,14970,14960,326
20230905,134300,2512581060,14960,14950,14960,14950,44
20230905,134200,2511923240,14950,14950,14950,14950,120
20230905,134100,2510129240,14950,14950,14950,14950,100
20230905,134000,2508634240,14960,14960,14960,14960,1
20230905,133900,2508619280,14960,14960,14960,14960,0
20230905,133800,2508619280,14960,14960,14960,14960,0
20230905,133700,2508619280,14960,14960,14960,14960,41
20230905,133600,2508005920,14970,14970,14970,14970,10
20230905,133500,2507856220,14970,14970,14970,14970,0
20230905,133400,2507856220,14970,14970,14970,14970,0
20230905,133300,2507856220,14970,14970,14970,14970,20
20230905,133200,2507556820,14980,14960,14980,14960,910
20230905,133100,2493934970,14920,14950,14950,14920,57
20230905,133000,2493082850,14910,14920,14920,14910,289
20230905,132900,2488773850,14910,14910,14910,14910,156
20230905,132800,2486447890,14910,14920,14920,14910,209
20230905,132700,2483331650,14920,14930,14930,14920,379
20230905,132600,2477676300,14940,14950,14950,14940,36
20230905,132500,2477138440,14960,14970,14970,14960,135
20230905,132400,2475117950,14970,14970,14970,14970,0
20230905,132300,2475117950,14970,14960,14970,14960,75
20230905,132200,2473995370,14960,14940,14960,14940,134
20230905,132100,2471992610,14940,14940,14940,14940,55
20230905,132000,2471170910,14960,14960,14960,14960,31
20230905,131900,2470707150,14940,14940,14940,14940,10
20230905,131800,2470557750,14940,14950,14950,14940,56
20230905,131700,2469720660,14940,14940,14940,14940,0
20230905,131600,2469720660,14940,14950,14950,14940,100
20230905,131500,2468226640,14950,14950,14950,14950,49
20230905,131400,2467494090,14960,14970,14970,14960,253
20230905,131300,2463708680,14980,14980,14980,14980,0
20230905,131200,2463708680,14980,14980,14980,14980,50
20230905,131100,2462959680,14970,14970,14970,14970,18
20230905,131000,2462690220,14980,14990,14990,14980,289
20230905,130900,2458360980,14990,14980,14990,14980,235
20230905,130800,2454839200,14980,14930,14980,14930,106
20230905,130700,2453254870,14930,14940,14940,14930,24
20230905,130600,2452896540,14940,14990,14990,14940,89
20230905,130500,2451566810,15000,15000,15000,15000,0
20230905,130400,2451566810,15000,14970,15000,14970,333
20230905,130300,2446574660,14970,14920,14970,14920,692
20230905,130200,2436242250,14920,14930,14930,14920,156
20230905,130100,2433913720,14930,14920,14930,14920,90
20230905,130000,2432570820,14920,14920,14920,14920,111
20230905,125900,2430914700,14910,14920,14920,14910,4
20230905,125800,2430855050,14920,14930,14930,14920,321
20230905,125700,2426063020,14920,14920,14930,14910,988
20230905,125600,2411313080,14900,14900,14900,14900,59
20230905,125500,2410433980,14900,14900,14900,14900,0
20230905,125400,2410433980,14900,14920,14920,14900,206
20230905,125300,2407361490,14920,14920,14920,14920,641
20230905,125200,2397797770,14920,14920,14920,14920,708
20230905,125100,2387234410,14920,14930,14930,14920,102
20230905,125000,2385712140,14930,14930,14930,14930,8
20230905,124900,2385592700,14940,14930,14940,14930,129
20230905,124800,2383665990,14920,14890,14920,14890,327
20230905,124700,2378789100,14890,14890,14890,14880,297
20230905,124600,2374367330,14890,14890,14890,14890,0
20230905,124500,2374367330,14890,14900,14900,14890,273
20230905,124400,2370302250,14890,14920,14920,14890,2201
20230905,124300,2337502680,14920,14930,14930,14920,458
20230905,124200,2330667730,14950,14950,14950,14930,163
20230905,124100,2328232330,14950,14950,14950,14950,87
20230905,124000,2326931680,14940,14940,14940,14940,1
20230905,123900,2326916740,14950,14960,14960,14950,60
20230905,123800,2326019640,14960,14960,14960,14960,49
20230905,123700,2325286600,14960,14960,14970,14960,103
20230905,123600,2323745690,14960,14960,14960,14960,1
20230905,123500,2323730730,14970,14970,14970,14970,2
20230905,123400,2323700790,14980,14980,14980,14980,1
20230905,123300,2323685810,14920,14920,14920,14920,0
20230905,123200,2323685810,14920,14920,14920,14920,167
20230905,123100,2321194170,14990,14990,14990,14920,46
20230905,123000,2320507710,14930,14990,14990,14930,545
20230905,122900,2312366900,14990,14990,15000,14990,7
20230905,122800,2312261960,14920,14990,15000,14920,2334
20230905,122700,2277368500,15000,14990,15000,14990,150
20230905,122600,2275119950,14990,14990,14990,14990,12
20230905,122500,2274940070,15000,15000,15000,15000,432
20230905,122400,2268460070,15010,15000,15010,15000,182
20230905,122300,2265729820,15020,15020,15020,15020,3
20230905,122200,2265684760,15020,15020,15020,15020,0
20230905,122100,2265684760,15020,15020,15020,15010,558
20230905,122000,2257309130,15020,15030,15030,15020,318
20230905,121900,2252532750,15030,15020,15030,15020,19
20230905,121800,2252247360,15040,15040,15040,15040,1
20230905,121700,2252232320,15040,15040,15040,15040,0
20230905,121600,2252232320,15040,15040,15040,15040,4
20230905,121500,2252172160,15050,15050,15050,15050,0
20230905,121400,2252172160,15050,15050,15050,15050,0
20230905,121300,2252172160,15050,15040,15050,15020,120
20230905,121200,2250369560,15050,15040,15050,15040,90
20230905,121100,2249015940,15050,15050,15050,15050,0
20230905,121000,2249015940,15050,15040,15050,15040,63
20230905,120900,2248068410,15040,15030,15040,15020,345
20230905,120800,2242882960,15030,15030,15030,15030,55
20230905,120700,2242056310,15030,15030,15030,15030,90
20230905,120600,2240703610,15030,15030,15030,15030,21
20230905,120500,2240387980,15040,15040,15040,15040,211
20230905,120400,2237214540,15050,15040,15050,15040,11
20230905,120300,2237049000,15040,15040,15040,15040,7
20230905,120200,2236943720,15040,15040,15040,15040,0
20230905,120100,2236943720,15040,15040,15040,15040,55
20230905,120000,2236116520,15040,15060,15060,15040,50
20230905,115900,2235364440,15060,15060,15060,15060,56
20230905,115800,2234521080,15040,15040,15040,15040,0
20230905,115700,2234521080,15040,15040,15040,15040,56
20230905,115600,2233678840,15040,15070,15070,15040,2
20230905,115500,2233648730,15060,15040,15060,15040,118
20230905,115400,2231873730,15070,15070,15070,15070,0
20230905,115300,2231873730,15070,15070,15070,15070,7
20230905,115200,2231768240,15080,15080,15080,15080,1
20230905,115100,2231753160,15080,15080,15080,15080,54
20230905,115000,2230938840,15080,15080,15080,15080,155
20230905,114900,2228601440,15080,15080,15080,15020,504
20230905,114800,2221003100,15080,15080,15080,15080,0
20230905,114700,2221003100,15080,15080,15080,15080,0
20230905,114600,2221003100,15080,15020,15080,15020,245
20230905,114500,2217315030,15060,15060,15060,15060,0
20230905,114400,2217315030,15060,15020,15060,15020,60
20230905,114300,2216413430,15060,15040,15060,15040,190
20230905,114200,2213553700,15020,15020,15020,15020,56
20230905,114100,2212712580,15020,15020,15020,15020,0
20230905,114000,2212712580,15020,15020,15020,15020,0
20230905,113900,2212712580,15020,15020,15020,15020,0
20230905,113800,2212712580,15020,15020,15020,15020,60
20230905,113700,2211811380,15050,15050,15050,15050,160
20230905,113600,2209403380,15050,15050,15050,15050,100
20230905,113500,2207898380,15060,15050,15060,15050,108
20230905,113400,2206272460,15060,15060,15060,15060,0
20230905,113300,2206272460,15060,15060,15060,15060,0
20230905,113200,2206272460,15060,15050,15060,15050,190
20230905,113100,2203411270,15060,15020,15060,15020,166
20230905,113000,2200915090,15020,15030,15030,15020,4
20230905,112900,2200855000,15050,15050,15050,15050,121
20230905,112800,2199033950,15040,15040,15040,15040,12
20230905,112700,2198853470,15040,15040,15040,15040,110
20230905,112600,2197199070,15040,15010,15040,15010,3
20230905,112500,2197154010,15010,15020,15020,15010,537
20230905,112400,2189092330,15030,15030,15030,15030,0
20230905,112300,2189092330,15030,15040,15040,15030,578
20230905,112200,2180402580,15050,15060,15060,15050,260
20230905,112100,2176488120,15070,15070,15070,15070,150
20230905,112000,2174227620,15070,15070,15070,15070,0
20230905,111900,2174227620,15070,15070,15070,15070,161
20230905,111800,2171801350,15080,15080,15080,15080,6
20230905,111700,2171710870,15080,15080,15080,15080,5
20230905,111600,2171635470,15080,15080,15080,15080,1
20230905,111500,2171620390,15070,15070,15070,15070,112
20230905,111400,2169932550,15080,15080,15080,15080,1
20230905,111300,2169917470,15080,15090,15090,15080,435
20230905,111200,2163354290,15090,15090,15090,15090,13
20230905,111100,2163158120,15090,15090,15090,15090,189
20230905,111000,2160306110,15090,15090,15090,15090,0
20230905,110900,2160306110,15090,15100,15100,15090,106
20230905,110800,2158706520,15100,15100,15100,15100,5
20230905,110700,2158631020,15100,15090,15100,15090,79
20230905,110600,2157438880,15100,15090,15100,15090,108
20230905,110500,2155808140,15090,15090,15090,15090,8
20230905,110400,2155687420,15100,15100,15100,15100,136
20230905,110300,2153633820,15100,15120,15120,15100,86
20230905,110200,2152334110,15120,15100,15120,15100,157
20230905,110100,2149961080,15100,15100,15100,15090,478
20230905,110000,2142743370,15100,15040,15100,15040,262
20230905,105900,2138800360,15040,15030,15040,15030,21
20230905,105800,2138484720,15030,14960,15030,14960,915
20230905,105700,2124757330,14960,14960,14960,14960,5
20230905,105600,2124682530,14960,14920,14960,14920,107
20230905,105500,2123086050,14920,14910,14950,14900,3032
20230905,105400,2077844670,14880,14880,14890,14880,87
20230905,105300,2076550100,14880,14910,14910,14880,798
20230905,105200,2064659370,14910,14910,14910,14910,92
20230905,105100,2063287650,14900,14890,14930,14880,1571
20230905,105000,2039880450,14900,14930,14930,14900,414
20230905,104900,2033711170,14930,14950,14950,14930,177
20230905,104800,2031068380,14980,14960,14980,14940,1003
20230905,104700,2016069600,14960,14960,14960,14900,1836
20230905,104600,1988683670,14950,14940,14950,14940,31
20230905,104500,1988220470,14940,14940,14950,14940,586
20230905,104400,1979465130,14950,14960,14960,14950,535
20230905,104300,1971466010,14960,14960,14960,14960,63
20230905,104200,1970523530,14940,14960,14990,14940,393
20230905,104100,1964649500,14940,14950,14950,14940,602
20230905,104000,1955650150,14950,14940,14950,14940,330
20230905,103900,1950719450,14940,15000,15020,14940,259
20230905,103800,1946839490,15020,15020,15020,14930,279
20230905,103700,1942662660,14990,15000,15030,14920,352
20230905,103600,1937384460,15000,15000,15000,14910,1058
20230905,103500,1921533300,15000,15010,15040,15000,2464
20230905,103400,1884563250,15010,15030,15030,15010,1343
20230905,103300,1864395170,15040,15050,15050,15040,23
20230905,103200,1864049120,15020,15060,15060,15020,1219
20230905,103100,1845709980,15070,15060,15070,15060,263
20230905,103000,1841747200,15060,15060,15060,15060,520
20230905,102900,1833916000,15060,15060,15060,15050,542
20230905,102800,1825756030,15070,15080,15080,15070,24
20230905,102700,1825394260,15070,15060,15070,15060,361
20230905,102600,1819954490,15060,15120,15120,15060,6170
20230905,102500,1726754920,15130,15130,15130,15130,157
20230905,102400,1724379510,15140,15140,15140,15140,110
20230905,102300,1722714110,15130,15130,15130,15130,0
20230905,102200,1722714110,15130,15130,15130,15130,625
20230905,102100,1713257860,15150,15140,15150,15140,383
20230905,102000,1707459170,15140,15150,15160,15140,126
20230905,101900,1705550900,15150,15140,15150,15140,42
20230905,101800,1704914620,15140,15140,15140,15140,156
20230905,101700,1702552780,15140,15130,15140,15130,331
20230905,101600,1697544200,15130,15130,15130,15130,273
20230905,101500,1693413710,15130,15130,15130,15130,61
20230905,101400,1692490780,15130,15140,15140,15130,93
20230905,101300,1691083680,15140,15130,15140,15130,363
20230905,101200,1685591150,15160,15160,15160,15160,1
20230905,101100,1685575990,15130,15160,15160,15130,53
20230905,101000,1684773630,15160,15160,15160,15160,44
20230905,100900,1684106590,15160,15160,15160,15160,0
20230905,100800,1684106590,15160,15160,15160,15160,0
20230905,100700,1684106590,15160,15160,15160,15160,0
20230905,100600,1684106590,15160,15170,15170,15160,167
20230905,100500,1681574360,15160,15160,15160,15160,51
20230905,100400,1680801200,15160,15160,15160,15160,10
20230905,100300,1680649600,15160,15160,15160,15160,37
20230905,100200,1680088680,15180,15180,15180,15180,24
20230905,100100,1679724360,15160,15140,15160,15140,639
20230905,100000,1670045410,15120,15130,15140,15120,309
20230905,095900,1665372680,15130,15120,15130,15120,529
20230905,095800,1657373130,15130,15120,15130,15110,346
20230905,095700,1652141190,15120,15120,15120,15110,768
20230905,095600,1640532210,15120,15130,15130,15120,506
20230905,095500,1632878400,15130,15160,15160,15130,304
20230905,095400,1628275570,15170,15170,15170,15140,295
20230905,095300,1623804850,15170,15180,15190,15160,1165
20230905,095200,1606132280,15180,15170,15180,15160,497
20230905,095100,1598594500,15180,15190,15190,15170,224
20230905,095000,1595194590,15180,15180,15190,15170,178
20230905,094900,1592492350,15180,15180,15180,15180,1000
20230905,094800,1577312350,15160,15160,15160,15160,0
20230905,094700,1577312350,15160,15170,15180,15160,270
20230905,094600,1573217840,15170,15220,15230,15170,121
20230905,094500,1571375770,15220,15150,15230,15150,379
20230905,094400,1565622260,15140,15130,15140,15130,141
20230905,094300,1563488690,15130,15150,15160,15130,722
20230905,094200,1552552910,15150,15180,15180,15150,968
20230905,094100,1537870380,15180,15190,15190,15180,814
20230905,094000,1525508820,15200,15210,15220,15200,1255
20230905,093900,1506429260,15210,15200,15210,15200,92
20230905,093800,1505030660,15210,15210,15210,15200,573
20230905,093700,1496320920,15210,15220,15220,15210,1587
20230905,093600,1472174680,15230,15240,15240,15230,4069
20230905,093500,1410200910,15240,15260,15260,15240,2244
20230905,093400,1375993570,15260,15260,15280,15250,280
20230905,093300,1371717980,15260,15240,15270,15240,349
20230905,093200,1366399130,15240,15260,15260,15240,2887
20230905,093100,1322391890,15310,15260,15310,15250,169
20230905,093000,1319808710,15260,15290,15290,15250,2273
20230905,092900,1285118310,15290,15280,15290,15280,109
20230905,092800,1283452700,15260,15300,15300,15260,1805
20230905,092700,1255890840,15300,15310,15320,15300,715
20230905,092600,1244949420,15310,15310,15310,15310,16
20230905,092500,1244704460,15310,15300,15310,15290,533
20230905,092400,1236548690,15280,15340,15340,15280,1802
20230905,092300,1208946920,15330,15340,15340,15320,1084
20230905,092200,1192327460,15330,15310,15410,15300,313
20230905,092100,1187521590,15300,15260,15330,15260,1688
20230905,092000,1161737880,15250,15290,15290,15250,916
20230905,091900,1147748680,15290,15320,15320,15290,340
20230905,091800,1142545600,15330,15300,15330,15300,113
20230905,091700,1140816670,15300,15330,15350,15210,765
20230905,091600,1129120600,15350,15420,15420,15340,4382
20230905,091500,1061702350,15420,15440,15480,15420,660
20230905,091400,1051522340,15480,15430,15480,15420,1158
20230905,091300,1033657110,15430,15520,15520,15420,5668
20230905,091200,945819420,15530,15570,15580,15520,466
20230905,091100,938579340,15570,15600,15600,15510,3971
20230905,091000,876762980,15600,15700,15700,15600,3204
20230905,090900,826577130,15710,15860,15860,15700,4362
20230905,090800,757809710,15880,15680,15920,15650,9091
20230905,090700,613951530,15660,15640,15710,15640,1012
20230905,090600,598097670,15640,15570,15640,15570,2980
20230905,090500,551637170,15570,15560,15570,15520,3993
20230905,090400,489536280,15550,15600,15600,15520,2305
20230905,090300,453665690,15600,15580,15600,15560,808
20230905,090200,441075160,15530,15520,15600,15520,807
20230905,090100,428524480,15570,15820,15870,15500,6761
20230905,090000,322229380,15880,15950,15960,15810,20213