KissMeData/396270/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,204900,16921919080,18900,18900,18900,18900,6978
20230911,204800,16921919080,18900,18900,18900,18900,0
20230911,204700,16921919080,18900,18900,18900,18900,0
20230911,204600,16921919080,18900,18900,18900,18900,0
20230911,204500,16921919080,18900,18900,18900,18900,0
20230911,204400,16921919080,18900,18900,18900,18900,0
20230911,204300,16921919080,18900,18900,18900,18900,0
20230911,204200,16921919080,18900,18900,18900,18900,0
20230911,204100,16921919080,18900,18900,18900,18900,0
20230911,204000,16921919080,18900,18900,18900,18900,0
20230911,203900,16921919080,18900,18900,18900,18900,0
20230911,203800,16921919080,18900,18900,18900,18900,0
20230911,203700,16921919080,18900,18900,18900,18900,0
20230911,203600,16921919080,18900,18900,18900,18900,0
20230911,203500,16921919080,18900,18900,18900,18900,0
20230911,203400,16921919080,18900,18900,18900,18900,0
20230911,203300,16921919080,18900,18900,18900,18900,0
20230911,203200,16921919080,18900,18900,18900,18900,0
20230911,203100,16921919080,18900,18900,18900,18900,0
20230911,203000,16921919080,18900,18900,18900,18900,0
20230911,202900,16921919080,18900,18900,18900,18900,0
20230911,202800,16921919080,18900,18900,18900,18900,0
20230911,202700,16921919080,18900,18900,18900,18900,0
20230911,202600,16921919080,18900,18900,18900,18900,0
20230911,202500,16921919080,18900,18900,18900,18900,0
20230911,202400,16921919080,18900,18900,18900,18900,0
20230911,202300,16921919080,18900,18900,18900,18900,0
20230911,202200,16921919080,18900,18900,18900,18900,0
20230911,202100,16921919080,18900,18900,18900,18900,0
20230911,202000,16921919080,18900,18900,18900,18900,0
20230911,201900,16921919080,18900,18900,18900,18900,6978
20230911,201800,16921919080,18900,18900,18900,18900,0
20230911,201700,16921919080,18900,18900,18900,18900,0
20230911,201600,16921919080,18900,18900,18900,18900,0
20230911,201500,16921919080,18900,18900,18900,18900,0
20230911,201400,16921919080,18900,18900,18900,18900,0
20230911,201300,16921919080,18900,18900,18900,18900,0
20230911,201200,16921919080,18900,18900,18900,18900,0
20230911,201100,16921919080,18900,18900,18900,18900,0
20230911,201000,16921919080,18900,18900,18900,18900,0
20230911,200900,16921919080,18900,18900,18900,18900,0
20230911,200800,16921919080,18900,18900,18900,18900,0
20230911,200700,16921919080,18900,18900,18900,18900,0
20230911,200600,16921919080,18900,18900,18900,18900,0
20230911,200500,16921919080,18900,18900,18900,18900,0
20230911,200400,16921919080,18900,18900,18900,18900,0
20230911,200300,16921919080,18900,18900,18900,18900,0
20230911,200200,16921919080,18900,18900,18900,18900,0
20230911,200100,16921919080,18900,18900,18900,18900,0
20230911,200000,16921919080,18900,18900,18900,18900,0
20230911,195900,16921919080,18900,18900,18900,18900,0
20230911,195800,16921919080,18900,18900,18900,18900,0
20230911,195700,16921919080,18900,18900,18900,18900,0
20230911,195600,16921919080,18900,18900,18900,18900,0
20230911,195500,16921919080,18900,18900,18900,18900,0
20230911,195400,16921919080,18900,18900,18900,18900,0
20230911,195300,16921919080,18900,18900,18900,18900,0
20230911,195200,16921919080,18900,18900,18900,18900,0
20230911,195100,16921919080,18900,18900,18900,18900,0
20230911,195000,16921919080,18900,18900,18900,18900,0
20230911,194900,16921919080,18900,18900,18900,18900,6978
20230911,194800,16921919080,18900,18900,18900,18900,0
20230911,194700,16921919080,18900,18900,18900,18900,0
20230911,194600,16921919080,18900,18900,18900,18900,0
20230911,194500,16921919080,18900,18900,18900,18900,0
20230911,194400,16921919080,18900,18900,18900,18900,0
20230911,194300,16921919080,18900,18900,18900,18900,0
20230911,194200,16921919080,18900,18900,18900,18900,0
20230911,194100,16921919080,18900,18900,18900,18900,0
20230911,194000,16921919080,18900,18900,18900,18900,0
20230911,193900,16921919080,18900,18900,18900,18900,0
20230911,193800,16921919080,18900,18900,18900,18900,0
20230911,193700,16921919080,18900,18900,18900,18900,0
20230911,193600,16921919080,18900,18900,18900,18900,0
20230911,193500,16921919080,18900,18900,18900,18900,0
20230911,193400,16921919080,18900,18900,18900,18900,0
20230911,193300,16921919080,18900,18900,18900,18900,0
20230911,193200,16921919080,18900,18900,18900,18900,0
20230911,193100,16921919080,18900,18900,18900,18900,0
20230911,193000,16921919080,18900,18900,18900,18900,0
20230911,192900,16921919080,18900,18900,18900,18900,0
20230911,192800,16921919080,18900,18900,18900,18900,0
20230911,192700,16921919080,18900,18900,18900,18900,0
20230911,192600,16921919080,18900,18900,18900,18900,0
20230911,192500,16921919080,18900,18900,18900,18900,0
20230911,192400,16921919080,18900,18900,18900,18900,0
20230911,192300,16921919080,18900,18900,18900,18900,0
20230911,192200,16921919080,18900,18900,18900,18900,0
20230911,192100,16921919080,18900,18900,18900,18900,0
20230911,192000,16921919080,18900,18900,18900,18900,0
20230911,191900,16921919080,18900,18900,18900,18900,6978
20230911,191800,16921919080,18900,18900,18900,18900,0
20230911,191700,16921919080,18900,18900,18900,18900,0
20230911,191600,16921919080,18900,18900,18900,18900,0
20230911,191500,16921919080,18900,18900,18900,18900,0
20230911,191400,16921919080,18900,18900,18900,18900,0
20230911,191300,16921919080,18900,18900,18900,18900,0
20230911,191200,16921919080,18900,18900,18900,18900,0
20230911,191100,16921919080,18900,18900,18900,18900,0
20230911,191000,16921919080,18900,18900,18900,18900,0
20230911,190900,16921919080,18900,18900,18900,18900,0
20230911,190800,16921919080,18900,18900,18900,18900,0
20230911,190700,16921919080,18900,18900,18900,18900,0
20230911,190600,16921919080,18900,18900,18900,18900,0
20230911,190500,16921919080,18900,18900,18900,18900,0
20230911,190400,16921919080,18900,18900,18900,18900,0
20230911,190300,16921919080,18900,18900,18900,18900,0
20230911,190200,16921919080,18900,18900,18900,18900,0
20230911,190100,16921919080,18900,18900,18900,18900,0
20230911,190000,16921919080,18900,18900,18900,18900,0
20230911,185900,16921919080,18900,18900,18900,18900,0
20230911,185800,16921919080,18900,18900,18900,18900,0
20230911,185700,16921919080,18900,18900,18900,18900,0
20230911,185600,16921919080,18900,18900,18900,18900,0
20230911,185500,16921919080,18900,18900,18900,18900,0
20230911,185400,16921919080,18900,18900,18900,18900,0
20230911,185300,16921919080,18900,18900,18900,18900,0
20230911,185200,16921919080,18900,18900,18900,18900,0
20230911,185100,16921919080,18900,18900,18900,18900,0
20230911,185000,16921919080,18900,18900,18900,18900,0
20230911,184900,16921919080,18900,18900,18900,18900,6978
20230911,184800,16921919080,18900,18900,18900,18900,0
20230911,184700,16921919080,18900,18900,18900,18900,0
20230911,184600,16921919080,18900,18900,18900,18900,0
20230911,184500,16921919080,18900,18900,18900,18900,0
20230911,184400,16921919080,18900,18900,18900,18900,0
20230911,184300,16921919080,18900,18900,18900,18900,0
20230911,184200,16921919080,18900,18900,18900,18900,0
20230911,184100,16921919080,18900,18900,18900,18900,0
20230911,184000,16921919080,18900,18900,18900,18900,0
20230911,183900,16921919080,18900,18900,18900,18900,0
20230911,183800,16921919080,18900,18900,18900,18900,0
20230911,183700,16921919080,18900,18900,18900,18900,0
20230911,183600,16921919080,18900,18900,18900,18900,0
20230911,183500,16921919080,18900,18900,18900,18900,0
20230911,183400,16921919080,18900,18900,18900,18900,0
20230911,183300,16921919080,18900,18900,18900,18900,0
20230911,183200,16921919080,18900,18900,18900,18900,0
20230911,183100,16921919080,18900,18900,18900,18900,0
20230911,183000,16921919080,18900,18900,18900,18900,0
20230911,182900,16921919080,18900,18900,18900,18900,0
20230911,182800,16921919080,18900,18900,18900,18900,0
20230911,182700,16921919080,18900,18900,18900,18900,0
20230911,182600,16921919080,18900,18900,18900,18900,0
20230911,182500,16921919080,18900,18900,18900,18900,0
20230911,182400,16921919080,18900,18900,18900,18900,0
20230911,182300,16921919080,18900,18900,18900,18900,0
20230911,182200,16921919080,18900,18900,18900,18900,0
20230911,182100,16921919080,18900,18900,18900,18900,0
20230911,182000,16921919080,18900,18900,18900,18900,0
20230911,181900,16921919080,18900,18900,18900,18900,6978
20230911,181800,16921919080,18900,18900,18900,18900,0
20230911,181700,16921919080,18900,18900,18900,18900,0
20230911,181600,16921919080,18900,18900,18900,18900,0
20230911,181500,16921919080,18900,18900,18900,18900,0
20230911,181400,16921919080,18900,18900,18900,18900,0
20230911,181300,16921919080,18900,18900,18900,18900,0
20230911,181200,16921919080,18900,18900,18900,18900,0
20230911,181100,16921919080,18900,18900,18900,18900,0
20230911,181000,16921919080,18900,18900,18900,18900,0
20230911,180900,16921919080,18900,18900,18900,18900,0
20230911,180800,16921919080,18900,18900,18900,18900,0
20230911,180700,16921919080,18900,18900,18900,18900,0
20230911,180600,16921919080,18900,18900,18900,18900,0
20230911,180500,16921919080,18900,18900,18900,18900,0
20230911,180400,16921919080,18900,18900,18900,18900,0
20230911,180300,16921919080,18900,18900,18900,18900,0
20230911,180200,16921919080,18900,18900,18900,18900,0
20230911,180100,16921919080,18900,18900,18900,18900,0
20230911,180000,16921919080,18900,18900,18900,18900,0
20230911,175900,16921919080,18900,18900,18900,18900,0
20230911,175800,16921919080,18900,18900,18900,18900,0
20230911,175700,16921919080,18900,18900,18900,18900,0
20230911,175600,16921919080,18900,18900,18900,18900,0
20230911,175500,16921919080,18900,18900,18900,18900,0
20230911,175400,16921919080,18900,18900,18900,18900,0
20230911,175300,16921919080,18900,18900,18900,18900,0
20230911,175200,16921919080,18900,18900,18900,18900,0
20230911,175100,16921919080,18900,18900,18900,18900,0
20230911,175000,16921919080,18900,18900,18900,18900,0
20230911,174900,16921919080,18900,18900,18900,18900,6978
20230911,174800,16921919080,18900,18900,18900,18900,0
20230911,174700,16921919080,18900,18900,18900,18900,0
20230911,174600,16921919080,18900,18900,18900,18900,0
20230911,174500,16921919080,18900,18900,18900,18900,0
20230911,174400,16921919080,18900,18900,18900,18900,0
20230911,174300,16921919080,18900,18900,18900,18900,0
20230911,174200,16921919080,18900,18900,18900,18900,0
20230911,174100,16921919080,18900,18900,18900,18900,0
20230911,174000,16921919080,18900,18900,18900,18900,0
20230911,173900,16921919080,18900,18900,18900,18900,0
20230911,173800,16921919080,18900,18900,18900,18900,0
20230911,173700,16921919080,18900,18900,18900,18900,0
20230911,173600,16921919080,18900,18900,18900,18900,0
20230911,173500,16921919080,18900,18900,18900,18900,0
20230911,173400,16921919080,18900,18900,18900,18900,0
20230911,173300,16921919080,18900,18900,18900,18900,0
20230911,173200,16921919080,18900,18900,18900,18900,0
20230911,173100,16921919080,18900,18900,18900,18900,0
20230911,173000,16921919080,18900,18900,18900,18900,0
20230911,172900,16921919080,18900,18900,18900,18900,0
20230911,172800,16921919080,18900,18900,18900,18900,0
20230911,172700,16921919080,18900,18900,18900,18900,0
20230911,172600,16921919080,18900,18900,18900,18900,0
20230911,172500,16921919080,18900,18900,18900,18900,0
20230911,172400,16921919080,18900,18900,18900,18900,0
20230911,172300,16921919080,18900,18900,18900,18900,0
20230911,172200,16921919080,18900,18900,18900,18900,0
20230911,172100,16921919080,18900,18900,18900,18900,0
20230911,172000,16921919080,18900,18900,18900,18900,0
20230911,171900,16921919080,18900,18900,18900,18900,6978
20230911,171800,16921919080,18900,18900,18900,18900,0
20230911,171700,16921919080,18900,18900,18900,18900,0
20230911,171600,16921919080,18900,18900,18900,18900,0
20230911,171500,16921919080,18900,18900,18900,18900,0
20230911,171400,16921919080,18900,18900,18900,18900,0
20230911,171300,16921919080,18900,18900,18900,18900,0
20230911,171200,16921919080,18900,18900,18900,18900,0
20230911,171100,16921919080,18900,18900,18900,18900,0
20230911,171000,16921919080,18900,18900,18900,18900,0
20230911,170900,16921919080,18900,18900,18900,18900,0
20230911,170800,16921919080,18900,18900,18900,18900,0
20230911,170700,16921919080,18900,18900,18900,18900,0
20230911,170600,16921919080,18900,18900,18900,18900,0
20230911,170500,16921919080,18900,18900,18900,18900,0
20230911,170400,16921919080,18900,18900,18900,18900,0
20230911,170300,16921919080,18900,18900,18900,18900,0
20230911,170200,16921919080,18900,18900,18900,18900,0
20230911,170100,16921919080,18900,18900,18900,18900,0
20230911,170000,16921919080,18900,18900,18900,18900,0
20230911,165900,16921919080,18900,18900,18900,18900,0
20230911,165800,16921919080,18900,18900,18900,18900,0
20230911,165700,16921919080,18900,18900,18900,18900,0
20230911,165600,16921919080,18900,18900,18900,18900,0
20230911,165500,16921919080,18900,18900,18900,18900,0
20230911,165400,16921919080,18900,18900,18900,18900,0
20230911,165300,16921919080,18900,18900,18900,18900,0
20230911,165200,16921919080,18900,18900,18900,18900,0
20230911,165100,16921919080,18900,18900,18900,18900,0
20230911,165000,16921919080,18900,18900,18900,18900,0
20230911,164900,16921919080,18900,18900,18900,18900,6978
20230911,164800,16921919080,18900,18900,18900,18900,0
20230911,164700,16921919080,18900,18900,18900,18900,0
20230911,164600,16921919080,18900,18900,18900,18900,0
20230911,164500,16921919080,18900,18900,18900,18900,0
20230911,164400,16921919080,18900,18900,18900,18900,0
20230911,164300,16921919080,18900,18900,18900,18900,0
20230911,164200,16921919080,18900,18900,18900,18900,0
20230911,164100,16921919080,18900,18900,18900,18900,0
20230911,164000,16921919080,18900,18900,18900,18900,0
20230911,163900,16921919080,18900,18900,18900,18900,0
20230911,163800,16921919080,18900,18900,18900,18900,0
20230911,163700,16921919080,18900,18900,18900,18900,0
20230911,163600,16921919080,18900,18900,18900,18900,0
20230911,163500,16921919080,18900,18900,18900,18900,0
20230911,163400,16921919080,18900,18900,18900,18900,0
20230911,163300,16921919080,18900,18900,18900,18900,0
20230911,163200,16921919080,18900,18900,18900,18900,0
20230911,163100,16921919080,18900,18900,18900,18900,0
20230911,163000,16921919080,18900,18900,18900,18900,0
20230911,162900,16921919080,18900,18900,18900,18900,0
20230911,162800,16921919080,18900,18900,18900,18900,0
20230911,162700,16921919080,18900,18900,18900,18900,0
20230911,162600,16921919080,18900,18900,18900,18900,0
20230911,162500,16921919080,18900,18900,18900,18900,0
20230911,162400,16921919080,18900,18900,18900,18900,0
20230911,162300,16921919080,18900,18900,18900,18900,0
20230911,162200,16921919080,18900,18900,18900,18900,0
20230911,162100,16921919080,18900,18900,18900,18900,0
20230911,162000,16921919080,18900,18900,18900,18900,0
20230911,161900,16921919080,18900,18900,18900,18900,6978
20230911,161800,16921919080,18900,18900,18900,18900,0
20230911,161700,16921919080,18900,18900,18900,18900,0
20230911,161600,16921919080,18900,18900,18900,18900,0
20230911,161500,16921919080,18900,18900,18900,18900,0
20230911,161400,16921919080,18900,18900,18900,18900,0
20230911,161300,16921919080,18900,18900,18900,18900,0
20230911,161200,16921919080,18900,18900,18900,18900,0
20230911,161100,16921919080,18900,18900,18900,18900,0
20230911,161000,16921919080,18900,18900,18900,18900,0
20230911,160900,16921919080,18900,18900,18900,18900,0
20230911,160800,16921919080,18900,18900,18900,18900,0
20230911,160700,16921919080,18900,18900,18900,18900,0
20230911,160600,16921919080,18900,18900,18900,18900,0
20230911,160500,16921919080,18900,18900,18900,18900,0
20230911,160400,16921919080,18900,18900,18900,18900,0
20230911,160300,16921919080,18900,18900,18900,18900,0
20230911,160200,16921919080,18900,18900,18900,18900,0
20230911,160100,16921919080,18900,18900,18900,18900,0
20230911,160000,16921919080,18900,18900,18900,18900,0
20230911,155900,16921919080,18900,18900,18900,18900,0
20230911,155800,16921919080,18900,18900,18900,18900,0
20230911,155700,16921919080,18900,18900,18900,18900,0
20230911,155600,16921919080,18900,18900,18900,18900,0
20230911,155500,16921919080,18900,18900,18900,18900,0
20230911,155400,16921919080,18900,18900,18900,18900,0
20230911,155300,16921919080,18900,18900,18900,18900,0
20230911,155200,16921919080,18900,18900,18900,18900,0
20230911,155100,16921919080,18900,18900,18900,18900,0
20230911,155000,16921919080,18900,18900,18900,18900,0
20230911,154900,16921919080,18900,18900,18900,18900,6978
20230911,154800,16921919080,18900,18900,18900,18900,0
20230911,154700,16921919080,18900,18900,18900,18900,0
20230911,154600,16921919080,18900,18900,18900,18900,0
20230911,154500,16921919080,18900,18900,18900,18900,0
20230911,154400,16921919080,18900,18900,18900,18900,0
20230911,154300,16921919080,18900,18900,18900,18900,0
20230911,154200,16921919080,18900,18900,18900,18900,0
20230911,154100,16921919080,18900,18900,18900,18900,0
20230911,154000,16921919080,18900,18900,18900,18900,0
20230911,153900,16921919080,18900,18900,18900,18900,0
20230911,153800,16921919080,18900,18900,18900,18900,0
20230911,153700,16921919080,18900,18900,18900,18900,0
20230911,153600,16921919080,18900,18900,18900,18900,0
20230911,153500,16921919080,18900,18900,18900,18900,0
20230911,153400,16921919080,18900,18900,18900,18900,0
20230911,153300,16921919080,18900,18900,18900,18900,0
20230911,153200,16921919080,18900,18900,18900,18900,0
20230911,153100,16921919080,18900,18900,18900,18900,0
20230911,153000,16921919080,18900,18900,18900,18900,6978
20230911,152900,16790034880,18880,18880,18880,18880,0
20230911,152800,16790034880,18880,18880,18880,18880,0
20230911,152700,16790034880,18880,18880,18880,18880,0
20230911,152600,16790034880,18880,18880,18880,18880,0
20230911,152500,16790034880,18880,18880,18880,18880,0
20230911,152400,16790034880,18880,18880,18880,18880,0
20230911,152300,16790034880,18880,18880,18880,18880,0
20230911,152200,16790034880,18880,18880,18880,18880,0
20230911,152100,16790034880,18880,18880,18880,18880,0
20230911,152000,16790034880,18880,18880,18880,18880,0
20230911,151900,16790034880,18880,18940,18960,18840,2138
20230911,151800,16749644890,18970,19010,19030,18940,2289
20230911,151700,16706174670,19030,19030,19100,19010,2311
20230911,151600,16662190880,19050,19060,19130,19000,6200
20230911,151500,16543885070,19080,19070,19110,19050,5683
20230911,151400,16435433610,19060,18950,19090,18950,7236
20230911,151300,16297865460,18950,18880,18950,18880,4389
20230911,151200,16214818940,18890,18860,18890,18860,1880
20230911,151100,16179331970,18890,18850,18910,18820,3639
20230911,151000,16110689360,18850,18910,18910,18850,5526
20230911,150900,16006345770,18910,18850,18940,18850,3951
20230911,150800,15931635090,18870,18790,18870,18790,3024
20230911,150700,15874680480,18790,18680,18790,18680,4951
20230911,150600,15781880420,18690,18650,18690,18650,1485
20230911,150500,15754161060,18660,18620,18670,18620,1081
20230911,150400,15734002150,18620,18620,18640,18610,1022
20230911,150300,15714969280,18610,18640,18650,18600,770
20230911,150200,15700635240,18600,18560,18640,18540,1845
20230911,150100,15666362970,18550,18550,18630,18540,925
20230911,150000,15649175960,18540,18550,18550,18500,7191
20230911,145900,15516079370,18550,18570,18570,18550,1245
20230911,145800,15492974640,18570,18600,18600,18570,1551
20230911,145700,15464148970,18600,18550,18620,18550,2592
20230911,145600,15415992700,18550,18580,18590,18550,2224
20230911,145500,15374708730,18570,18560,18580,18560,990
20230911,145400,15356323480,18560,18560,18570,18540,1968
20230911,145300,15319808130,18560,18540,18570,18500,2326
20230911,145200,15276696350,18540,18590,18590,18540,1242
20230911,145100,15253624270,18590,18600,18600,18580,497
20230911,145000,15244384330,18580,18590,18600,18580,1061
20230911,144900,15224664490,18600,18550,18600,18540,1367
20230911,144800,15199265750,18590,18550,18590,18530,1005
20230911,144700,15180615650,18590,18550,18600,18550,934
20230911,144600,15163264640,18550,18520,18600,18520,1899
20230911,144500,15127995310,18520,18470,18560,18460,5491
20230911,144400,15026401920,18470,18470,18470,18460,900
20230911,144300,15009785650,18470,18480,18490,18470,2382
20230911,144200,14965766460,18490,18480,18500,18480,1050
20230911,144100,14946351990,18490,18480,18500,18480,1607
20230911,144000,14916645620,18490,18490,18510,18480,676
20230911,143900,14904150200,18490,18460,18520,18460,2890
20230911,143800,14850702910,18460,18490,18490,18460,1016
20230911,143700,14831935810,18490,18440,18500,18440,3327
20230911,143600,14770469970,18470,18490,18490,18440,3537
20230911,143500,14705149420,18490,18520,18520,18480,2991
20230911,143400,14649827040,18530,18550,18570,18500,9010
20230911,143300,14482977600,18540,18560,18560,18540,2864
20230911,143200,14429853970,18570,18590,18590,18560,2436
20230911,143100,14384616890,18580,18600,18600,18580,1867
20230911,143000,14349895620,18590,18670,18670,18580,875
20230911,142900,14333628280,18670,18640,18690,18550,3656
20230911,142800,14265605180,18630,18560,18650,18560,1922
20230911,142700,14229818950,18560,18590,18610,18550,5251
20230911,142600,14132279620,18590,18620,18620,18580,5554
20230911,142500,14029036090,18610,18630,18630,18600,987
20230911,142400,14010664070,18630,18620,18640,18600,1936
20230911,142300,13974620860,18610,18620,18630,18590,9861
20230911,142200,13791171270,18630,18640,18640,18620,1461
20230911,142100,13763952600,18640,18670,18670,18640,3233
20230911,142000,13703660000,18670,18670,18670,18660,1431
20230911,141900,13676953790,18670,18680,18690,18660,1975
20230911,141800,13640078220,18690,18660,18700,18660,1395
20230911,141700,13614025470,18660,18680,18680,18650,1273
20230911,141600,13590269280,18670,18680,18680,18670,519
20230911,141500,13580576380,18670,18660,18700,18640,993
20230911,141400,13562049030,18660,18690,18700,18650,3111
20230911,141300,13503961430,18690,18720,18720,18680,1744
20230911,141200,13471362660,18700,18750,18770,18700,7496
20230911,141100,13330781040,18750,18750,18760,18740,780
20230911,141000,13316154860,18740,18670,18770,18670,1638
20230911,140900,13285489280,18670,18650,18670,18630,4733
20230911,140800,13197235180,18650,18700,18710,18650,3657
20230911,140700,13128969430,18710,18690,18720,18680,1510
20230911,140600,13100741890,18690,18670,18700,18660,2682
20230911,140500,13050612560,18670,18670,18690,18650,4684
20230911,140400,12963178230,18670,18740,18750,18660,13455
20230911,140300,12711550360,18740,18740,18760,18730,1028
20230911,140200,12692285550,18740,18750,18750,18730,2708
20230911,140100,12641533150,18740,18760,18760,18740,3002
20230911,140000,12585253710,18760,18780,18780,18760,1463
20230911,135900,12557796560,18780,18780,18790,18770,1448
20230911,135800,12530609460,18790,18790,18800,18780,1210
20230911,135700,12507874900,18800,18800,18800,18790,1501
20230911,135600,12479662920,18800,18790,18800,18790,668
20230911,135500,12467108010,18790,18810,18810,18790,1502
20230911,135400,12438875700,18810,18830,18830,18810,878
20230911,135300,12422347520,18820,18820,18830,18820,949
20230911,135200,12404481430,18820,18810,18840,18810,1331
20230911,135100,12379426180,18810,18800,18820,18790,1255
20230911,135000,12355826350,18810,18820,18820,18790,2155
20230911,134900,12315304530,18820,18840,18840,18820,607
20230911,134800,12303875190,18830,18810,18850,18810,1154
20230911,134700,12282143790,18810,18800,18820,18790,1229
20230911,134600,12259032830,18800,18830,18830,18800,1644
20230911,134500,12228114020,18830,18820,18850,18820,855
20230911,134400,12212016030,18800,18820,18830,18790,5630
20230911,134300,12106175470,18820,18850,18850,18820,1640
20230911,134200,12075282120,18850,18850,18860,18840,1113
20230911,134100,12054307400,18850,18830,18890,18830,1220
20230911,134000,12031304540,18830,18840,18840,18830,1310
20230911,133900,12006636180,18840,18910,18910,18840,4050
20230911,133800,11930158380,18910,18910,18930,18910,1871
20230911,133700,11894761730,18920,18920,18920,18910,662
20230911,133600,11882241520,18910,18910,18920,18910,1042
20230911,133500,11862536830,18920,18910,18920,18910,607
20230911,133400,11851055850,18910,18920,18930,18910,790
20230911,133300,11836111380,18920,18920,18930,18910,537
20230911,133200,11825953580,18920,18930,18960,18910,1648
20230911,133100,11794752140,18930,18950,18950,18930,988
20230911,133000,11776033020,18960,18930,18980,18930,2093
20230911,132900,11736366070,18920,18930,18940,18920,1084
20230911,132800,11715847440,18920,18920,18930,18920,765
20230911,132700,11701371640,18930,18900,18930,18900,2186
20230911,132600,11660018550,18900,18850,18910,18850,1545
20230911,132500,11630827450,18850,18870,18870,18830,1600
20230911,132400,11600665580,18870,18780,18880,18780,3268
20230911,132300,11539162850,18770,18760,18780,18730,4960
20230911,132200,11446141130,18760,18800,18800,18750,5301
20230911,132100,11346623570,18800,18800,18830,18790,1591
20230911,132000,11316723380,18800,18810,18830,18800,4069
20230911,131900,11240193280,18810,18830,18850,18810,2407
20230911,131800,11194878800,18840,18850,18850,18840,490
20230911,131700,11185643950,18860,18870,18880,18860,389
20230911,131600,11178305000,18840,18800,18870,18800,5041
20230911,131500,11083397500,18800,18830,18830,18800,4681
20230911,131400,10995374450,18800,18870,18870,18800,6455
20230911,131300,10873817000,18870,18880,18880,18870,698
20230911,131200,10860643690,18870,18880,18900,18860,3029
20230911,131100,10803487980,18900,18920,18920,18870,6737
20230911,131000,10676280060,18920,18900,18920,18890,3592
20230911,130900,10608405210,18910,18910,18940,18900,1405
20230911,130800,10581840630,18900,18900,18900,18890,1276
20230911,130700,10557730220,18900,18910,18910,18890,1380
20230911,130600,10531645450,18920,18900,18920,18890,4447
20230911,130500,10447584410,18900,18930,18930,18900,10020
20230911,130400,10258099140,18930,18950,18960,18920,13272
20230911,130300,10006716910,18960,18960,18960,18950,680
20230911,130200,9993829280,18950,18960,18980,18950,885
20230911,130100,9977045580,18970,18980,18980,18950,1240
20230911,130000,9953534180,18970,18960,18980,18960,1760
20230911,125900,9920148370,18970,18960,18970,18960,958
20230911,125800,9901983810,18960,18970,18970,18950,1795
20230911,125700,9867951920,18960,18960,18980,18960,212
20230911,125600,9863931400,18960,18970,18990,18960,2165
20230911,125500,9822857350,18970,18960,18970,18960,184
20230911,125400,9819368240,18960,18960,18970,18960,865
20230911,125300,9802966290,18960,18960,18970,18960,1075
20230911,125200,9782583890,18960,18970,18990,18960,2450
20230911,125100,9736112340,18970,18990,18990,18960,950
20230911,125000,9718090540,18990,18980,18990,18970,1695
20230911,124900,9685924130,18990,18980,18990,18980,477
20230911,124800,9676869700,18980,19000,19000,18980,869
20230911,124700,9660371240,19000,19010,19010,18990,382
20230911,124600,9653115220,19010,19020,19030,19010,1201
20230911,124500,9630277840,19020,18990,19020,18980,1065
20230911,124400,9610044740,18990,18990,19000,18980,450
20230911,124300,9601499330,18990,18990,19000,18990,648
20230911,124200,9589192880,18990,19010,19010,18990,1206
20230911,124100,9566271710,19010,19000,19040,19000,541
20230911,124000,9555987900,19010,19030,19030,19000,472
20230911,123900,9547010910,19020,18970,19020,18970,3691
20230911,123800,9476875080,18980,18970,18980,18960,1025
20230911,123700,9457432720,18970,18980,18980,18960,1260
20230911,123600,9433536180,18970,18980,18990,18960,1177
20230911,123500,9411206970,18990,18990,18990,18980,324
20230911,123400,9405055510,19000,18980,19000,18980,814
20230911,123300,9389599500,18990,18980,18990,18970,759
20230911,123200,9375199800,18970,18970,18980,18970,560
20230911,123100,9364576470,18970,18990,18990,18960,2437
20230911,123000,9318359900,18980,19020,19020,18960,1287
20230911,122900,9293914270,19020,19040,19040,19020,883
20230911,122800,9277109430,19040,19030,19040,19030,801
20230911,122700,9261864360,19030,19000,19030,19000,1800
20230911,122600,9227637790,19010,18990,19010,18990,393
20230911,122500,9220172080,18990,19000,19010,18990,772
20230911,122400,9205505710,19010,18990,19020,18990,1121
20230911,122300,9184207130,18990,18970,19000,18970,1118
20230911,122200,9162981020,18980,18960,18980,18960,2169
20230911,122100,9121836820,18960,18980,18980,18950,1120
20230911,122000,9100601680,18980,18970,18980,18960,1277
20230911,121900,9076383380,18970,18960,18970,18960,1297
20230911,121800,9051781160,18960,18960,18970,18960,996
20230911,121700,9032895660,18960,18970,18980,18960,839
20230911,121600,9016979990,18960,18970,18980,18960,1420
20230911,121500,8990041090,18970,18960,18970,18960,1566
20230911,121400,8960345540,18960,18970,18980,18960,425
20230911,121300,8952286550,18980,19000,19000,18970,1435
20230911,121200,8925045320,19000,18990,19000,18980,606
20230911,121100,8913540200,19000,18980,19000,18980,556
20230911,121000,8902982770,18980,19000,19000,18970,440
20230911,120900,8894631600,19000,18990,19000,18950,2329
20230911,120800,8850467780,18990,18970,18990,18950,1607
20230911,120700,8820001130,18970,18960,18970,18960,325
20230911,120600,8813838750,18960,18970,18970,18960,771
20230911,120500,8799219830,18960,18980,18980,18960,389
20230911,120400,8791843450,18960,18960,18980,18960,628
20230911,120300,8779930040,18960,18960,18970,18950,1254
20230911,120200,8756153680,18960,18960,18970,18950,1550
20230911,120100,8726765680,18960,18960,18970,18950,848
20230911,120000,8710685120,18960,18970,18970,18960,1808
20230911,115900,8676402080,18970,18980,18980,18970,817
20230911,115800,8660902960,18980,18980,18990,18970,673
20230911,115700,8648129260,18980,18990,18990,18970,1791
20230911,115600,8614136960,18980,18990,19000,18980,590
20230911,115500,8602932760,18990,18990,19000,18990,768
20230911,115400,8588348120,19000,19000,19010,19000,764
20230911,115300,8573829300,19010,19000,19010,18990,477
20230911,115200,8564768150,19000,18990,19000,18990,947
20230911,115100,8546780170,18990,19000,19010,18990,2130
20230911,115000,8506314130,19000,19000,19010,19000,1776
20230911,114900,8472567580,19010,19010,19010,19000,546
20230911,114800,8462191930,19010,19000,19010,19000,1561
20230911,114700,8432532060,19000,19010,19020,19000,637
20230911,114600,8420423760,19010,19020,19020,19000,1544
20230911,114500,8391072090,19020,19030,19030,19010,835
20230911,114400,8375194740,19020,19030,19030,19020,689
20230911,114300,8362089650,19020,19020,19030,19020,741
20230911,114200,8347994540,19030,19030,19040,19020,820
20230911,114100,8332390920,19030,19030,19030,19020,964
20230911,114000,8314050290,19030,19060,19060,19020,1626
20230911,113900,8283087140,19060,19070,19070,19050,874
20230911,113800,8266429140,19070,19070,19080,19070,818
20230911,113700,8250829500,19080,19080,19080,19070,669
20230911,113600,8238069430,19080,19070,19080,19070,544
20230911,113500,8227693520,19080,19070,19080,19070,708
20230911,113400,8214190510,19070,19080,19090,19070,947
20230911,113300,8196122240,19080,19080,19080,19070,636
20230911,113200,8183987370,19070,19080,19090,19070,598
20230911,113100,8172576370,19090,19100,19110,19090,451
20230911,113000,8163963280,19100,19110,19110,19080,712
20230911,112900,8150372090,19110,19080,19120,19080,873
20230911,112800,8133696010,19110,19130,19130,19070,1569
20230911,112700,8103733450,19130,19140,19140,19120,364
20230911,112600,8096769530,19130,19140,19150,19130,283
20230911,112500,8091353900,19140,19090,19150,19090,1284
20230911,112400,8066809680,19090,19110,19110,19090,570
20230911,112300,8055923890,19110,19110,19110,19100,1173
20230911,112200,8033517830,19100,19110,19120,19100,374
20230911,112100,8026372870,19120,19100,19120,19100,134
20230911,112000,8023811760,19110,19130,19130,19100,894
20230911,111900,8006725340,19120,19120,19130,19120,907
20230911,111800,7989383160,19120,19150,19150,19120,852
20230911,111700,7973086800,19150,19160,19170,19150,508
20230911,111600,7963353710,19130,19130,19170,19100,2303
20230911,111500,7919335770,19120,19130,19130,19120,997
20230911,111400,7900272120,19130,19140,19150,19130,560
20230911,111300,7889555100,19150,19170,19170,19140,1106
20230911,111200,7868361100,19160,19200,19200,19160,1709
20230911,111100,7835587890,19220,19230,19230,19180,2378
20230911,111000,7789919200,19230,19230,19240,19220,1934
20230911,110900,7752728300,19230,19200,19240,19200,668
20230911,110800,7739894180,19210,19180,19220,19170,1098
20230911,110700,7718823530,19170,19200,19200,19160,1214
20230911,110600,7695542630,19200,19240,19240,19190,1378
20230911,110500,7669071660,19250,19230,19250,19230,1885
20230911,110400,7632793430,19230,19160,19230,19160,1719
20230911,110300,7599796800,19160,19100,19160,19100,841
20230911,110200,7583702120,19110,19120,19120,19100,1035
20230911,110100,7563921710,19120,19100,19130,19100,2514
20230911,110000,7515897340,19100,19120,19120,19090,243
20230911,105900,7511257650,19080,19100,19110,19050,5523
20230911,105800,7405880240,19100,19110,19130,19100,1361
20230911,105700,7379877880,19100,19140,19140,19100,997
20230911,105600,7360816780,19130,19130,19140,19090,1711
20230911,105500,7328103890,19090,19140,19140,19090,1971
20230911,105400,7290419250,19130,19190,19190,19130,515
20230911,105300,7280545710,19180,19200,19210,19180,363
20230911,105200,7273578270,19200,19170,19200,19160,2118
20230911,105100,7232952070,19190,19120,19190,19110,1099
20230911,105000,7211920340,19120,19150,19160,19100,1725
20230911,104900,7178922740,19170,19170,19180,19160,622
20230911,104800,7166999960,19180,19190,19190,19160,797
20230911,104700,7151716660,19190,19240,19240,19180,618
20230911,104600,7139841970,19180,19190,19240,19180,2191
20230911,104500,7097747840,19180,19190,19200,19150,910
20230911,104400,7080306070,19150,19210,19210,19150,1743
20230911,104300,7046857450,19230,19230,19240,19210,1861
20230911,104200,7011084090,19230,19220,19240,19220,1321
20230911,104100,6985687050,19220,19240,19250,19200,1549
20230911,104000,6955896490,19240,19190,19250,19190,1032
20230911,103900,6936062070,19190,19120,19190,19120,2497
20230911,103800,6888229810,19110,19080,19110,19070,1313
20230911,103700,6863166850,19080,19070,19090,19070,407
20230911,103600,6855401750,19080,19050,19110,19050,1794
20230911,103500,6821159250,19050,18990,19070,18990,8949
20230911,103400,6650931900,19000,18980,19020,18980,621
20230911,103300,6639133840,18980,18970,19010,18970,2270
20230911,103200,6596044310,18970,18980,18990,18960,2883
20230911,103100,6541347530,18980,18970,18990,18970,328
20230911,103000,6535121370,18970,18980,19000,18970,1978
20230911,102900,6497578770,18980,18960,18980,18960,1918
20230911,102800,6461185680,18960,18970,18980,18960,2120
20230911,102700,6420982470,18980,18990,18990,18970,1982
20230911,102600,6383370750,18990,18990,19000,18980,1145
20230911,102500,6361636520,18990,18980,19010,18980,920
20230911,102400,6344168530,18980,19010,19010,18980,3391
20230911,102300,6279765700,19000,19050,19050,19000,3637
20230911,102200,6210555890,19050,19050,19050,19040,1020
20230911,102100,6191128250,19050,19020,19060,19020,3215
20230911,102000,6129899270,19050,19050,19060,19000,1590
20230911,101900,6099657530,19040,19060,19060,19040,951
20230911,101800,6081541640,19060,19090,19090,19030,1245
20230911,101700,6057824560,19090,18990,19090,18970,1832
20230911,101600,6022997860,18980,18960,18990,18960,1162
20230911,101500,6000946020,18970,18980,18980,18960,1497
20230911,101400,5972543070,18980,19000,19000,18980,954
20230911,101300,5954431410,19000,18980,19020,18970,4588
20230911,101200,5867322150,18990,19010,19020,18970,2349
20230911,101100,5822724630,19020,18920,19050,18920,2192
20230911,101000,5781128500,18920,19050,19050,18860,34462
20230911,100900,5126802060,19050,19060,19070,19040,5421
20230911,100800,5023526350,19060,19070,19070,19050,5041
20230911,100700,4927443710,19070,19090,19090,19070,4467
20230911,100600,4842215150,19090,19100,19100,19090,818
20230911,100500,4826596470,19100,19090,19100,19090,194
20230911,100400,4822892690,19090,19090,19090,19070,2287
20230911,100300,4779255250,19090,19090,19090,19080,1237
20230911,100200,4755650020,19090,19090,19100,19080,3682
20230911,100100,4685367050,19090,19100,19110,19090,3540
20230911,100000,4617754190,19100,19130,19130,19100,1580
20230911,095900,4587560690,19130,19150,19150,19110,5100
20230911,095800,4490032560,19150,19160,19170,19150,785
20230911,095700,4474990850,19160,19160,19180,19160,592
20230911,095600,4463644400,19160,19150,19170,19140,1034
20230911,095500,4443835670,19150,19130,19160,19120,2662
20230911,095400,4392883710,19120,19120,19130,19120,1872
20230911,095300,4357088740,19120,19140,19140,19120,1870
20230911,095200,4321317260,19150,19150,19160,19130,2569
20230911,095100,4272138420,19150,19160,19160,19140,1082
20230911,095000,4251419190,19160,19150,19160,19150,612
20230911,094900,4239698850,19150,19140,19150,19140,2876
20230911,094800,4184636420,19150,19160,19160,19140,3746
20230911,094700,4112910860,19150,19150,19160,19150,1809
20230911,094600,4078263460,19150,19170,19170,19150,3454
20230911,094500,4012084820,19170,19190,19190,19160,2624
20230911,094400,3961787790,19190,19180,19200,19170,790
20230911,094300,3946638960,19170,19200,19220,19170,14854
20230911,094200,3661546160,19200,19210,19260,19200,5392
20230911,094100,3557981840,19220,19220,19230,19220,261
20230911,094000,3552964800,19240,19270,19270,19230,198
20230911,093900,3549155330,19260,19240,19260,19210,3391
20230911,093800,3483918200,19240,19220,19270,19220,528
20230911,093700,3473765270,19220,19270,19280,19220,2036
20230911,093600,3434611880,19240,19300,19300,19240,2444
20230911,093500,3387546870,19260,19260,19310,19250,662
20230911,093400,3374793220,19260,19250,19270,19240,609
20230911,093300,3363072090,19240,19300,19300,19240,796
20230911,093200,3347754200,19320,19220,19340,19220,535
20230911,093100,3337457710,19240,19240,19240,19210,4930
20230911,093000,3242702160,19240,19230,19250,19210,937
20230911,092900,3224683590,19220,19300,19300,19210,872
20230911,092800,3207888880,19300,19210,19300,19200,1845
20230911,092700,3172430180,19210,19280,19280,19210,3855
20230911,092600,3098212640,19280,19260,19280,19260,1756
20230911,092500,3064383150,19270,19300,19300,19260,2093
20230911,092400,3024017740,19300,19440,19440,19300,3361
20230911,092300,2959090010,19440,19330,19440,19330,582
20230911,092200,2947833200,19330,19320,19360,19310,2392
20230911,092100,2901597440,19330,19440,19460,19310,3763
20230911,092000,2828557370,19450,19390,19450,19390,1252
20230911,091900,2804253970,19370,19300,19400,19290,2448
20230911,091800,2756989530,19300,19300,19410,19280,5702
20230911,091700,2646763360,19310,19270,19320,19270,1167
20230911,091600,2624242980,19300,19190,19300,19150,2594
20230911,091500,2574416090,19190,19250,19280,19150,3010
20230911,091400,2516590810,19250,19170,19250,19150,2295
20230911,091300,2472601720,19170,19140,19170,19140,4910
20230911,091200,2378562820,19140,19200,19200,19140,4538
20230911,091100,2291624140,19200,19230,19310,19160,4187
20230911,091000,2211140830,19230,19200,19230,19170,4244
20230911,090900,2129646170,19100,19130,19150,19050,17184
20230911,090800,1801418150,19130,19260,19290,19120,17710
20230911,090700,1461270990,19260,19500,19500,19260,7295
20230911,090600,1320335850,19520,19420,19530,19380,4923
20230911,090500,1224801920,19420,19350,19550,19340,2894
20230911,090400,1168626190,19350,19360,19400,19200,17977
20230911,090300,821908200,19320,19590,19590,19300,11331
20230911,090200,602379270,19590,19580,19720,19420,5266
20230911,090100,499446520,19580,19880,19880,19560,12090
20230911,090000,261068020,19850,19920,19940,19810,13050