KissMeData/093370/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194700,3743159240,11790,11790,11790,11790,13984
20230907,194600,3743159240,11790,11790,11790,11790,0
20230907,194500,3743159240,11790,11790,11790,11790,0
20230907,194400,3743159240,11790,11790,11790,11790,0
20230907,194300,3743159240,11790,11790,11790,11790,0
20230907,194200,3743159240,11790,11790,11790,11790,0
20230907,194100,3743159240,11790,11790,11790,11790,0
20230907,194000,3743159240,11790,11790,11790,11790,0
20230907,193900,3743159240,11790,11790,11790,11790,0
20230907,193800,3743159240,11790,11790,11790,11790,0
20230907,193700,3743159240,11790,11790,11790,11790,0
20230907,193600,3743159240,11790,11790,11790,11790,0
20230907,193500,3743159240,11790,11790,11790,11790,0
20230907,193400,3743159240,11790,11790,11790,11790,0
20230907,193300,3743159240,11790,11790,11790,11790,0
20230907,193200,3743159240,11790,11790,11790,11790,0
20230907,193100,3743159240,11790,11790,11790,11790,0
20230907,193000,3743159240,11790,11790,11790,11790,0
20230907,192900,3743159240,11790,11790,11790,11790,0
20230907,192800,3743159240,11790,11790,11790,11790,0
20230907,192700,3743159240,11790,11790,11790,11790,0
20230907,192600,3743159240,11790,11790,11790,11790,0
20230907,192500,3743159240,11790,11790,11790,11790,0
20230907,192400,3743159240,11790,11790,11790,11790,0
20230907,192300,3743159240,11790,11790,11790,11790,0
20230907,192200,3743159240,11790,11790,11790,11790,0
20230907,192100,3743159240,11790,11790,11790,11790,0
20230907,192000,3743159240,11790,11790,11790,11790,0
20230907,191900,3743159240,11790,11790,11790,11790,0
20230907,191800,3743159240,11790,11790,11790,11790,0
20230907,191700,3743159240,11790,11790,11790,11790,13984
20230907,191600,3743159240,11790,11790,11790,11790,0
20230907,191500,3743159240,11790,11790,11790,11790,0
20230907,191400,3743159240,11790,11790,11790,11790,0
20230907,191300,3743159240,11790,11790,11790,11790,0
20230907,191200,3743159240,11790,11790,11790,11790,0
20230907,191100,3743159240,11790,11790,11790,11790,0
20230907,191000,3743159240,11790,11790,11790,11790,0
20230907,190900,3743159240,11790,11790,11790,11790,0
20230907,190800,3743159240,11790,11790,11790,11790,0
20230907,190700,3743159240,11790,11790,11790,11790,0
20230907,190600,3743159240,11790,11790,11790,11790,0
20230907,190500,3743159240,11790,11790,11790,11790,0
20230907,190400,3743159240,11790,11790,11790,11790,0
20230907,190300,3743159240,11790,11790,11790,11790,0
20230907,190200,3743159240,11790,11790,11790,11790,0
20230907,190100,3743159240,11790,11790,11790,11790,0
20230907,190000,3743159240,11790,11790,11790,11790,0
20230907,185900,3743159240,11790,11790,11790,11790,0
20230907,185800,3743159240,11790,11790,11790,11790,0
20230907,185700,3743159240,11790,11790,11790,11790,0
20230907,185600,3743159240,11790,11790,11790,11790,0
20230907,185500,3743159240,11790,11790,11790,11790,0
20230907,185400,3743159240,11790,11790,11790,11790,0
20230907,185300,3743159240,11790,11790,11790,11790,0
20230907,185200,3743159240,11790,11790,11790,11790,0
20230907,185100,3743159240,11790,11790,11790,11790,0
20230907,185000,3743159240,11790,11790,11790,11790,0
20230907,184900,3743159240,11790,11790,11790,11790,0
20230907,184800,3743159240,11790,11790,11790,11790,0
20230907,184700,3743159240,11790,11790,11790,11790,13984
20230907,184600,3743159240,11790,11790,11790,11790,0
20230907,184500,3743159240,11790,11790,11790,11790,0
20230907,184400,3743159240,11790,11790,11790,11790,0
20230907,184300,3743159240,11790,11790,11790,11790,0
20230907,184200,3743159240,11790,11790,11790,11790,0
20230907,184100,3743159240,11790,11790,11790,11790,0
20230907,184000,3743159240,11790,11790,11790,11790,0
20230907,183900,3743159240,11790,11790,11790,11790,0
20230907,183800,3743159240,11790,11790,11790,11790,0
20230907,183700,3743159240,11790,11790,11790,11790,0
20230907,183600,3743159240,11790,11790,11790,11790,0
20230907,183500,3743159240,11790,11790,11790,11790,0
20230907,183400,3743159240,11790,11790,11790,11790,0
20230907,183300,3743159240,11790,11790,11790,11790,0
20230907,183200,3743159240,11790,11790,11790,11790,0
20230907,183100,3743159240,11790,11790,11790,11790,0
20230907,183000,3743159240,11790,11790,11790,11790,0
20230907,182900,3743159240,11790,11790,11790,11790,0
20230907,182800,3743159240,11790,11790,11790,11790,0
20230907,182700,3743159240,11790,11790,11790,11790,0
20230907,182600,3743159240,11790,11790,11790,11790,0
20230907,182500,3743159240,11790,11790,11790,11790,0
20230907,182400,3743159240,11790,11790,11790,11790,0
20230907,182300,3743159240,11790,11790,11790,11790,0
20230907,182200,3743159240,11790,11790,11790,11790,0
20230907,182100,3743159240,11790,11790,11790,11790,0
20230907,182000,3743159240,11790,11790,11790,11790,0
20230907,181900,3743159240,11790,11790,11790,11790,0
20230907,181800,3743159240,11790,11790,11790,11790,0
20230907,181700,3743159240,11790,11790,11790,11790,13984
20230907,181600,3743159240,11790,11790,11790,11790,0
20230907,181500,3743159240,11790,11790,11790,11790,0
20230907,181400,3743159240,11790,11790,11790,11790,0
20230907,181300,3743159240,11790,11790,11790,11790,0
20230907,181200,3743159240,11790,11790,11790,11790,0
20230907,181100,3743159240,11790,11790,11790,11790,0
20230907,181000,3743159240,11790,11790,11790,11790,0
20230907,180900,3743159240,11790,11790,11790,11790,0
20230907,180800,3743159240,11790,11790,11790,11790,0
20230907,180700,3743159240,11790,11790,11790,11790,0
20230907,180600,3743159240,11790,11790,11790,11790,0
20230907,180500,3743159240,11790,11790,11790,11790,0
20230907,180400,3743159240,11790,11790,11790,11790,0
20230907,180300,3743159240,11790,11790,11790,11790,0
20230907,180200,3743159240,11790,11790,11790,11790,0
20230907,180100,3743159240,11790,11790,11790,11790,0
20230907,180000,3743159240,11790,11790,11790,11790,0
20230907,175900,3743159240,11790,11790,11790,11790,0
20230907,175800,3743159240,11790,11790,11790,11790,0
20230907,175700,3743159240,11790,11790,11790,11790,0
20230907,175600,3743159240,11790,11790,11790,11790,0
20230907,175500,3743159240,11790,11790,11790,11790,0
20230907,175400,3743159240,11790,11790,11790,11790,0
20230907,175300,3743159240,11790,11790,11790,11790,0
20230907,175200,3743159240,11790,11790,11790,11790,0
20230907,175100,3743159240,11790,11790,11790,11790,0
20230907,175000,3743159240,11790,11790,11790,11790,0
20230907,174900,3743159240,11790,11790,11790,11790,0
20230907,174800,3743159240,11790,11790,11790,11790,0
20230907,174700,3743159240,11790,11790,11790,11790,13984
20230907,174600,3743159240,11790,11790,11790,11790,0
20230907,174500,3743159240,11790,11790,11790,11790,0
20230907,174400,3743159240,11790,11790,11790,11790,0
20230907,174300,3743159240,11790,11790,11790,11790,0
20230907,174200,3743159240,11790,11790,11790,11790,0
20230907,174100,3743159240,11790,11790,11790,11790,0
20230907,174000,3743159240,11790,11790,11790,11790,0
20230907,173900,3743159240,11790,11790,11790,11790,0
20230907,173800,3743159240,11790,11790,11790,11790,0
20230907,173700,3743159240,11790,11790,11790,11790,0
20230907,173600,3743159240,11790,11790,11790,11790,0
20230907,173500,3743159240,11790,11790,11790,11790,0
20230907,173400,3743159240,11790,11790,11790,11790,0
20230907,173300,3743159240,11790,11790,11790,11790,0
20230907,173200,3743159240,11790,11790,11790,11790,0
20230907,173100,3743159240,11790,11790,11790,11790,0
20230907,173000,3743159240,11790,11790,11790,11790,0
20230907,172900,3743159240,11790,11790,11790,11790,0
20230907,172800,3743159240,11790,11790,11790,11790,0
20230907,172700,3743159240,11790,11790,11790,11790,0
20230907,172600,3743159240,11790,11790,11790,11790,0
20230907,172500,3743159240,11790,11790,11790,11790,0
20230907,172400,3743159240,11790,11790,11790,11790,0
20230907,172300,3743159240,11790,11790,11790,11790,0
20230907,172200,3743159240,11790,11790,11790,11790,0
20230907,172100,3743159240,11790,11790,11790,11790,0
20230907,172000,3743159240,11790,11790,11790,11790,0
20230907,171900,3743159240,11790,11790,11790,11790,0
20230907,171800,3743159240,11790,11790,11790,11790,0
20230907,171700,3743159240,11790,11790,11790,11790,13984
20230907,171600,3743159240,11790,11790,11790,11790,0
20230907,171500,3743159240,11790,11790,11790,11790,0
20230907,171400,3743159240,11790,11790,11790,11790,0
20230907,171300,3743159240,11790,11790,11790,11790,0
20230907,171200,3743159240,11790,11790,11790,11790,0
20230907,171100,3743159240,11790,11790,11790,11790,0
20230907,171000,3743159240,11790,11790,11790,11790,0
20230907,170900,3743159240,11790,11790,11790,11790,0
20230907,170800,3743159240,11790,11790,11790,11790,0
20230907,170700,3743159240,11790,11790,11790,11790,0
20230907,170600,3743159240,11790,11790,11790,11790,0
20230907,170500,3743159240,11790,11790,11790,11790,0
20230907,170400,3743159240,11790,11790,11790,11790,0
20230907,170300,3743159240,11790,11790,11790,11790,0
20230907,170200,3743159240,11790,11790,11790,11790,0
20230907,170100,3743159240,11790,11790,11790,11790,0
20230907,170000,3743159240,11790,11790,11790,11790,0
20230907,165900,3743159240,11790,11790,11790,11790,0
20230907,165800,3743159240,11790,11790,11790,11790,0
20230907,165700,3743159240,11790,11790,11790,11790,0
20230907,165600,3743159240,11790,11790,11790,11790,0
20230907,165500,3743159240,11790,11790,11790,11790,0
20230907,165400,3743159240,11790,11790,11790,11790,0
20230907,165300,3743159240,11790,11790,11790,11790,0
20230907,165200,3743159240,11790,11790,11790,11790,0
20230907,165100,3743159240,11790,11790,11790,11790,0
20230907,165000,3743159240,11790,11790,11790,11790,0
20230907,164900,3743159240,11790,11790,11790,11790,0
20230907,164800,3743159240,11790,11790,11790,11790,0
20230907,164700,3743159240,11790,11790,11790,11790,13984
20230907,164600,3743159240,11790,11790,11790,11790,0
20230907,164500,3743159240,11790,11790,11790,11790,0
20230907,164400,3743159240,11790,11790,11790,11790,0
20230907,164300,3743159240,11790,11790,11790,11790,0
20230907,164200,3743159240,11790,11790,11790,11790,0
20230907,164100,3743159240,11790,11790,11790,11790,0
20230907,164000,3743159240,11790,11790,11790,11790,0
20230907,163900,3743159240,11790,11790,11790,11790,0
20230907,163800,3743159240,11790,11790,11790,11790,0
20230907,163700,3743159240,11790,11790,11790,11790,0
20230907,163600,3743159240,11790,11790,11790,11790,0
20230907,163500,3743159240,11790,11790,11790,11790,0
20230907,163400,3743159240,11790,11790,11790,11790,0
20230907,163300,3743159240,11790,11790,11790,11790,0
20230907,163200,3743159240,11790,11790,11790,11790,0
20230907,163100,3743159240,11790,11790,11790,11790,0
20230907,163000,3743159240,11790,11790,11790,11790,0
20230907,162900,3743159240,11790,11790,11790,11790,0
20230907,162800,3743159240,11790,11790,11790,11790,0
20230907,162700,3743159240,11790,11790,11790,11790,0
20230907,162600,3743159240,11790,11790,11790,11790,0
20230907,162500,3743159240,11790,11790,11790,11790,0
20230907,162400,3743159240,11790,11790,11790,11790,0
20230907,162300,3743159240,11790,11790,11790,11790,0
20230907,162200,3743159240,11790,11790,11790,11790,0
20230907,162100,3743159240,11790,11790,11790,11790,0
20230907,162000,3743159240,11790,11790,11790,11790,0
20230907,161900,3743159240,11790,11790,11790,11790,0
20230907,161800,3743159240,11790,11790,11790,11790,0
20230907,161700,3743159240,11790,11790,11790,11790,13984
20230907,161600,3743159240,11790,11790,11790,11790,0
20230907,161500,3743159240,11790,11790,11790,11790,0
20230907,161400,3743159240,11790,11790,11790,11790,0
20230907,161300,3743159240,11790,11790,11790,11790,0
20230907,161200,3743159240,11790,11790,11790,11790,0
20230907,161100,3743159240,11790,11790,11790,11790,0
20230907,161000,3743159240,11790,11790,11790,11790,0
20230907,160900,3743159240,11790,11790,11790,11790,0
20230907,160800,3743159240,11790,11790,11790,11790,0
20230907,160700,3743159240,11790,11790,11790,11790,0
20230907,160600,3743159240,11790,11790,11790,11790,0
20230907,160500,3743159240,11790,11790,11790,11790,0
20230907,160400,3743159240,11790,11790,11790,11790,0
20230907,160300,3743159240,11790,11790,11790,11790,0
20230907,160200,3743159240,11790,11790,11790,11790,0
20230907,160100,3743159240,11790,11790,11790,11790,0
20230907,160000,3743159240,11790,11790,11790,11790,0
20230907,155900,3743159240,11790,11790,11790,11790,0
20230907,155800,3743159240,11790,11790,11790,11790,0
20230907,155700,3743159240,11790,11790,11790,11790,0
20230907,155600,3743159240,11790,11790,11790,11790,0
20230907,155500,3743159240,11790,11790,11790,11790,0
20230907,155400,3743159240,11790,11790,11790,11790,0
20230907,155300,3743159240,11790,11790,11790,11790,0
20230907,155200,3743159240,11790,11790,11790,11790,0
20230907,155100,3743159240,11790,11790,11790,11790,0
20230907,155000,3743159240,11790,11790,11790,11790,0
20230907,154900,3743159240,11790,11790,11790,11790,0
20230907,154800,3743159240,11790,11790,11790,11790,0
20230907,154700,3743159240,11790,11790,11790,11790,13984
20230907,154600,3743159240,11790,11790,11790,11790,0
20230907,154500,3743159240,11790,11790,11790,11790,0
20230907,154400,3743159240,11790,11790,11790,11790,0
20230907,154300,3743159240,11790,11790,11790,11790,0
20230907,154200,3743159240,11790,11790,11790,11790,0
20230907,154100,3743159240,11790,11790,11790,11790,0
20230907,154000,3743159240,11790,11790,11790,11790,0
20230907,153900,3743159240,11790,11790,11790,11790,0
20230907,153800,3743159240,11790,11790,11790,11790,0
20230907,153700,3743159240,11790,11790,11790,11790,0
20230907,153600,3743159240,11790,11790,11790,11790,0
20230907,153500,3743159240,11790,11790,11790,11790,0
20230907,153400,3743159240,11790,11790,11790,11790,0
20230907,153300,3743159240,11790,11790,11790,11790,0
20230907,153200,3743159240,11790,11790,11790,11790,0
20230907,153100,3743159240,11790,11790,11790,11790,0
20230907,153000,3743159240,11790,11790,11790,11790,13984
20230907,152900,3578287880,11760,11760,11760,11760,0
20230907,152800,3578287880,11760,11760,11760,11760,0
20230907,152700,3578287880,11760,11760,11760,11760,0
20230907,152600,3578287880,11760,11760,11760,11760,0
20230907,152500,3578287880,11760,11760,11760,11760,0
20230907,152400,3578287880,11760,11760,11760,11760,0
20230907,152300,3578287880,11760,11760,11760,11760,0
20230907,152200,3578287880,11760,11760,11760,11760,0
20230907,152100,3578287880,11760,11760,11760,11760,0
20230907,152000,3578287880,11760,11760,11760,11760,0
20230907,151900,3578287880,11760,11750,11760,11740,2945
20230907,151800,3543687070,11750,11740,11750,11740,3108
20230907,151700,3507196780,11740,11750,11750,11740,1268
20230907,151600,3492299490,11750,11740,11760,11740,1086
20230907,151500,3479537290,11750,11750,11760,11750,458
20230907,151400,3474154940,11750,11750,11750,11750,548
20230907,151300,3467715940,11750,11760,11760,11750,218
20230907,151200,3465153710,11750,11740,11750,11740,280
20230907,151100,3461863730,11740,11750,11760,11740,925
20230907,151000,3450995950,11750,11760,11760,11750,70
20230907,150900,3450173160,11760,11760,11760,11760,454
20230907,150800,3444834120,11760,11760,11770,11760,1083
20230907,150700,3432096090,11760,11750,11760,11750,225
20230907,150600,3429450100,11770,11740,11770,11740,3603
20230907,150500,3387112260,11740,11730,11740,11730,161
20230907,150400,3385222150,11730,11730,11740,11730,457
20230907,150300,3379858990,11740,11730,11740,11730,18
20230907,150200,3379647700,11730,11740,11740,11730,712
20230907,150100,3371288830,11740,11740,11740,11740,90
20230907,150000,3370232230,11740,11740,11750,11740,37
20230907,145900,3369797820,11750,11730,11750,11730,374
20230907,145800,3365409070,11730,11740,11740,11730,297
20230907,145700,3361923800,11740,11730,11740,11730,136
20230907,145600,3360327170,11730,11720,11740,11720,351
20230907,145500,3356210040,11720,11720,11750,11720,814
20230907,145400,3346658360,11730,11730,11740,11730,2174
20230907,145300,3321156470,11730,11740,11750,11730,253
20230907,145200,3318186280,11740,11740,11750,11740,2754
20230907,145100,3285853250,11750,11750,11750,11740,222
20230907,145000,3283246600,11740,11750,11750,11740,397
20230907,144900,3278584890,11740,11750,11750,11740,254
20230907,144800,3275601120,11750,11750,11750,11740,292
20230907,144700,3272170330,11750,11740,11750,11740,1142
20230907,144600,3258762450,11740,11750,11750,11740,1458
20230907,144500,3241643160,11740,11740,11750,11740,113
20230907,144400,3240315940,11750,11740,11750,11740,296
20230907,144300,3236840630,11740,11750,11750,11740,22
20230907,144200,3236582150,11750,11750,11750,11740,1431
20230907,144100,3219779940,11750,11750,11760,11750,108
20230907,144000,3218510790,11760,11740,11760,11740,1278
20230907,143900,3203498030,11760,11760,11760,11750,1951
20230907,143800,3180571750,11750,11760,11760,11750,494
20230907,143700,3174762320,11760,11760,11770,11760,108
20230907,143600,3173491330,11760,11770,11770,11760,173
20230907,143500,3171456160,11770,11760,11770,11760,404
20230907,143400,3166704870,11770,11760,11770,11760,87
20230907,143300,3165680900,11770,11770,11770,11760,107
20230907,143200,3164421520,11770,11760,11770,11760,177
20230907,143100,3162339230,11770,11760,11770,11760,109
20230907,143000,3161056410,11760,11770,11770,11760,52
20230907,142900,3160444830,11760,11760,11770,11760,680
20230907,142800,3152446970,11770,11760,11770,11760,124
20230907,142700,3150988720,11750,11770,11770,11750,120
20230907,142600,3149577730,11750,11780,11780,11750,1757
20230907,142500,3128897300,11780,11790,11790,11780,76
20230907,142400,3128001880,11780,11790,11790,11780,481
20230907,142300,3122331960,11790,11770,11800,11770,112
20230907,142200,3121012490,11770,11780,11800,11770,3660
20230907,142100,3077855740,11770,11760,11770,11760,2480
20230907,142000,3048687000,11760,11760,11760,11750,22
20230907,141900,3048428290,11760,11750,11760,11750,778
20230907,141800,3039284680,11750,11750,11760,11750,537
20230907,141700,3032974200,11750,11750,11750,11750,101
20230907,141600,3031787450,11750,11750,11750,11740,251
20230907,141500,3028838220,11750,11750,11750,11750,1
20230907,141400,3028826470,11760,11740,11760,11740,642
20230907,141300,3021283410,11740,11740,11740,11740,18
20230907,141200,3021072090,11750,11740,11750,11740,251
20230907,141100,3018124980,11740,11740,11740,11740,1
20230907,141000,3018113240,11750,11760,11760,11750,200
20230907,140900,3015762670,11760,11770,11770,11760,395
20230907,140800,3011116510,11770,11750,11770,11750,47
20230907,140700,3010563920,11770,11770,11780,11770,925
20230907,140600,2999675830,11770,11730,11770,11730,1552
20230907,140500,2981430980,11740,11730,11740,11730,943
20230907,140400,2970368870,11750,11750,11750,11750,7
20230907,140300,2970286620,11750,11740,11750,11720,757
20230907,140200,2961404600,11740,11730,11750,11730,329
20230907,140100,2957543060,11730,11740,11750,11730,320
20230907,140000,2953788400,11740,11750,11750,11740,190
20230907,135900,2951556680,11750,11750,11760,11750,88
20230907,135800,2950522540,11760,11770,11770,11750,3876
20230907,135700,2904936090,11780,11780,11780,11770,234
20230907,135600,2902180190,11780,11780,11780,11770,239
20230907,135500,2899365740,11770,11750,11770,11750,2324
20230907,135400,2872036460,11760,11750,11760,11750,42
20230907,135300,2871542560,11760,11750,11760,11750,120
20230907,135200,2870132370,11750,11750,11750,11750,1
20230907,135100,2870120620,11760,11770,11770,11750,120
20230907,135000,2868709410,11760,11780,11780,11750,756
20230907,134900,2859817510,11770,11780,11780,11770,938
20230907,134800,2848775500,11780,11780,11780,11780,13
20230907,134700,2848622360,11780,11770,11780,11770,103
20230907,134600,2847409030,11780,11780,11790,11780,773
20230907,134500,2838302880,11780,11790,11790,11780,15
20230907,134400,2838126080,11790,11790,11790,11790,166
20230907,134300,2836168940,11790,11790,11790,11790,392
20230907,134200,2831547260,11790,11790,11800,11790,417
20230907,134100,2826630520,11790,11790,11790,11790,12
20230907,134000,2826489040,11800,11790,11800,11790,66
20230907,133900,2825710780,11780,11790,11790,11780,533
20230907,133800,2819428670,11790,11800,11800,11790,35
20230907,133700,2819015780,11790,11790,11790,11790,504
20230907,133600,2813073620,11790,11790,11800,11790,223
20230907,133500,2810444330,11790,11780,11800,11780,284
20230907,133400,2807095310,11790,11790,11790,11780,63
20230907,133300,2806352750,11790,11780,11790,11780,234
20230907,133200,2803596170,11780,11770,11780,11760,909
20230907,133100,2792895920,11770,11780,11790,11770,579
20230907,133000,2786076300,11780,11770,11780,11700,4463
20230907,132900,2733629800,11780,11790,11800,11770,2049
20230907,132800,2709489570,11800,11800,11800,11790,174
20230907,132700,2707436670,11790,11790,11800,11790,149
20230907,132600,2705679780,11790,11790,11790,11790,113
20230907,132500,2704347510,11800,11790,11800,11790,115
20230907,132400,2702991400,11790,11790,11800,11790,1293
20230907,132300,2687746060,11790,11790,11800,11790,31
20230907,132200,2687380380,11790,11790,11790,11790,13
20230907,132100,2687227110,11800,11800,11800,11790,321
20230907,132000,2683442310,11790,11820,11820,11790,958
20230907,131900,2672133840,11820,11810,11820,11810,933
20230907,131800,2661112080,11810,11810,11810,11810,1118
20230907,131700,2647908500,11810,11800,11810,11800,1803
20230907,131600,2626632250,11790,11800,11800,11790,109
20230907,131500,2625346960,11790,11790,11800,11790,779
20230907,131400,2616157490,11800,11800,11800,11790,274
20230907,131300,2612924690,11800,11800,11800,11800,90
20230907,131200,2611862690,11800,11800,11800,11800,78
20230907,131100,2610942290,11790,11790,11790,11790,139
20230907,131000,2609303480,11800,11800,11800,11790,286
20230907,130900,2605930680,11800,11800,11800,11800,231
20230907,130800,2603204880,11800,11800,11810,11800,188
20230907,130700,2600986310,11800,11790,11800,11790,1948
20230907,130600,2578003430,11790,11790,11800,11790,23
20230907,130500,2577732100,11800,11800,11800,11790,834
20230907,130400,2567893160,11800,11830,11830,11800,84
20230907,130300,2566899670,11830,11850,11850,11780,4964
20230907,130200,2508214060,11850,11840,11850,11840,513
20230907,130100,2502138030,11840,11850,11850,11840,112
20230907,130000,2500810840,11850,11790,11850,11780,3663
20230907,125900,2457547910,11800,11790,11800,11790,1956
20230907,125800,2434483870,11790,11780,11790,11780,462
20230907,125700,2429041380,11780,11790,11790,11780,91
20230907,125600,2427968520,11780,11780,11780,11780,6
20230907,125500,2427897840,11790,11780,11790,11780,1304
20230907,125400,2412525210,11780,11780,11780,11780,1
20230907,125300,2412513430,11780,11780,11790,11780,133
20230907,125200,2410945970,11780,11770,11790,11770,69
20230907,125100,2410133140,11770,11790,11790,11770,64
20230907,125000,2409379280,11790,11780,11790,11780,156
20230907,124900,2407541550,11790,11780,11790,11780,194
20230907,124800,2405256040,11780,11780,11780,11780,152
20230907,124700,2403465480,11780,11790,11790,11780,97
20230907,124600,2402321880,11790,11790,11790,11780,164
20230907,124500,2400389810,11790,11780,11790,11780,352
20230907,124400,2396243050,11780,11780,11790,11780,254
20230907,124300,2393250480,11790,11790,11790,11790,16
20230907,124200,2393061840,11780,11780,11780,11780,177
20230907,124100,2390976780,11790,11790,11790,11790,18
20230907,124000,2390764560,11790,11790,11790,11780,80
20230907,123900,2389821800,11780,11780,11780,11780,251
20230907,123800,2386865020,11790,11790,11790,11780,95
20230907,123700,2385745710,11790,11780,11790,11780,1071
20230907,123600,2373128810,11790,11790,11790,11790,1135
20230907,123500,2359747160,11790,11780,11790,11780,260
20230907,123400,2356683800,11780,11780,11790,11780,149
20230907,123300,2354928370,11780,11780,11780,11770,2738
20230907,123200,2322674820,11780,11770,11780,11770,718
20230907,123100,2314221120,11770,11770,11770,11770,55
20230907,123000,2313573770,11780,11770,11780,11770,93
20230907,122900,2312478970,11780,11780,11780,11780,8
20230907,122800,2312384730,11770,11770,11780,11770,179
20230907,122700,2310277590,11780,11780,11780,11780,1
20230907,122600,2310265810,11780,11770,11780,11770,221
20230907,122500,2307664450,11780,11780,11780,11780,562
20230907,122400,2301044090,11780,11770,11780,11770,217
20230907,122300,2298489850,11770,11780,11780,11770,272
20230907,122200,2295288210,11770,11770,11770,11770,162
20230907,122100,2293381470,11770,11730,11770,11730,14205
20230907,122000,2126566140,11730,11730,11730,11700,620
20230907,121900,2119299220,11730,11730,11730,11700,13029
20230907,121800,1966757970,11730,11730,11730,11730,104
20230907,121700,1965538050,11720,11720,11730,11720,159
20230907,121600,1963674410,11720,11720,11720,11720,80
20230907,121500,1962736810,11720,11730,11730,11720,32
20230907,121400,1962361530,11730,11730,11730,11720,156
20230907,121300,1960532660,11730,11730,11730,11730,118
20230907,121200,1959148520,11730,11730,11730,11730,284
20230907,121100,1955817200,11730,11730,11730,11730,25
20230907,121000,1955523950,11720,11720,11720,11720,100
20230907,120900,1954351950,11730,11720,11730,11720,99
20230907,120800,1953191530,11720,11730,11730,11720,596
20230907,120700,1946204820,11730,11720,11730,11720,22
20230907,120600,1945946770,11730,11720,11730,11720,50
20230907,120500,1945360630,11720,11720,11720,11720,105
20230907,120400,1944130030,11720,11730,11730,11720,28
20230907,120300,1943801600,11720,11730,11730,11720,161
20230907,120200,1941914570,11730,11730,11730,11730,37
20230907,120100,1941480560,11720,11720,11720,11720,160
20230907,120000,1939605360,11720,11730,11730,11720,143
20230907,115900,1937928980,11730,11730,11730,11730,61
20230907,115800,1937213450,11730,11720,11730,11720,30
20230907,115700,1936861700,11730,11730,11730,11730,102
20230907,115600,1935665240,11730,11720,11730,11720,282
20230907,115500,1932359890,11720,11720,11730,11720,114
20230907,115400,1931022840,11730,11730,11740,11720,140
20230907,115300,1929380530,11730,11730,11740,11730,205
20230907,115200,1926975870,11730,11740,11740,11730,151
20230907,115100,1925204320,11740,11740,11740,11740,1
20230907,115000,1925192580,11740,11740,11740,11730,323
20230907,114900,1921400640,11710,11730,11740,11710,529
20230907,114800,1915197590,11730,11730,11730,11730,159
20230907,114700,1913332520,11740,11740,11740,11740,33
20230907,114600,1912945100,11730,11740,11740,11730,721
20230907,114500,1904480660,11740,11750,11750,11740,236
20230907,114400,1901709820,11750,11740,11750,11740,3
20230907,114300,1901674580,11740,11750,11750,11740,19
20230907,114200,1901451360,11750,11750,11750,11740,193
20230907,114100,1899183620,11750,11750,11750,11740,128
20230907,114000,1897679630,11740,11750,11760,11740,306
20230907,113900,1894083890,11750,11760,11760,11750,132
20230907,113800,1892532670,11750,11750,11750,11750,13
20230907,113700,1892379920,11750,11760,11760,11750,155
20230907,113600,1890557130,11750,11750,11760,11750,1002
20230907,113500,1878782850,11750,11740,11750,11740,329
20230907,113400,1874918730,11740,11730,11740,11730,1202
20230907,113300,1860807750,11730,11730,11730,11720,2447
20230907,113200,1832105580,11730,11720,11730,11720,125
20230907,113100,1830640350,11720,11710,11720,11710,3
20230907,113000,1830605210,11720,11720,11720,11710,131
20230907,112900,1829069900,11720,11720,11720,11710,115
20230907,112800,1827722200,11710,11720,11720,11710,123
20230907,112700,1826281740,11720,11720,11720,11720,98
20230907,112600,1825133180,11720,11720,11720,11710,656
20230907,112500,1817449880,11710,11710,11710,11710,1056
20230907,112400,1805084120,11710,11710,11710,11700,124
20230907,112300,1803632090,11700,11710,11710,11700,1111
20230907,112200,1790622290,11700,11710,11710,11700,77
20230907,112100,1789720660,11710,11700,11710,11700,96
20230907,112000,1788596660,11710,11700,11710,11700,88
20230907,111900,1787566920,11700,11700,11700,11700,95
20230907,111800,1786455420,11700,11700,11700,11700,131
20230907,111700,1784922720,11700,11700,11700,11690,620
20230907,111600,1777668730,11700,11700,11700,11690,269
20230907,111500,1774521790,11700,11700,11710,11700,455
20230907,111400,1769198110,11700,11700,11700,11690,1853
20230907,111300,1747518030,11700,11710,11710,11700,681
20230907,111200,1739550250,11710,11710,11710,11710,2
20230907,111100,1739526830,11700,11700,11700,11700,375
20230907,111000,1735139330,11700,11700,11710,11700,353
20230907,110900,1731008720,11700,11700,11700,11700,3121
20230907,110800,1694493020,11710,11700,11710,11700,128
20230907,110700,1692994190,11710,11700,11710,11700,92
20230907,110600,1691917780,11700,11710,11710,11700,568
20230907,110500,1685267500,11710,11720,11720,11700,9757
20230907,110400,1571042380,11720,11720,11720,11720,30
20230907,110300,1570690780,11720,11720,11720,11720,300
20230907,110200,1567174780,11720,11730,11730,11720,586
20230907,110100,1560303620,11730,11730,11730,11720,1061
20230907,110000,1547858100,11730,11740,11740,11730,43
20230907,105900,1547353650,11740,11730,11740,11720,277
20230907,105800,1544104930,11730,11730,11730,11720,194
20230907,105700,1541829350,11720,11720,11720,11720,139
20230907,105600,1540200270,11720,11730,11730,11720,213
20230907,105500,1537703750,11720,11730,11730,11720,253
20230907,105400,1534737770,11730,11730,11730,11720,177
20230907,105300,1532662610,11730,11730,11730,11730,305
20230907,105200,1529084960,11730,11730,11730,11720,354
20230907,105100,1524934640,11740,11730,11740,11730,235
20230907,105000,1522177640,11730,11730,11730,11720,268
20230907,104900,1519034100,11730,11730,11730,11730,277
20230907,104800,1515784890,11730,11720,11730,11720,288
20230907,104700,1512409480,11720,11720,11720,11720,366
20230907,104600,1508119960,11720,11720,11720,11720,405
20230907,104500,1503373360,11720,11720,11720,11710,559
20230907,104400,1496821890,11710,11720,11730,11710,2752
20230907,104300,1464569270,11720,11740,11740,11720,2201
20230907,104200,1438751530,11730,11730,11740,11730,407
20230907,104100,1433977390,11730,11730,11740,11730,521
20230907,104000,1427865560,11730,11720,11740,11720,962
20230907,103900,1416587490,11720,11720,11740,11720,2886
20230907,103800,1382761750,11730,11730,11730,11730,509
20230907,103700,1376791180,11730,11730,11730,11720,843
20230907,103600,1366904710,11720,11730,11740,11720,2596
20230907,103500,1336453890,11730,11730,11740,11730,315
20230907,103400,1332758920,11740,11750,11750,11730,5817
20230907,103300,1264448180,11750,11750,11760,11750,3797
20230907,103200,1219833310,11760,11750,11760,11750,4642
20230907,103100,1165245110,11760,11750,11760,11750,326
20230907,103000,1161412370,11760,11760,11760,11750,2404
20230907,102900,1133145340,11760,11760,11770,11760,224
20230907,102800,1130511080,11770,11760,11770,11760,604
20230907,102700,1123408020,11760,11770,11770,11760,108
20230907,102600,1122136880,11770,11770,11780,11760,1188
20230907,102500,1108163580,11780,11770,11780,11770,877
20230907,102400,1097841280,11780,11770,11780,11770,1368
20230907,102300,1081726270,11770,11770,11780,11770,543
20230907,102200,1075330140,11770,11760,11770,11760,2736
20230907,102100,1043127960,11770,11760,11770,11760,472
20230907,102000,1037577140,11770,11760,11770,11760,192
20230907,101900,1035317520,11760,11770,11770,11760,394
20230907,101800,1030680170,11770,11770,11770,11770,778
20230907,101700,1021523110,11780,11780,11780,11770,392
20230907,101600,1016907350,11780,11780,11780,11780,2554
20230907,101500,986821230,11780,11790,11790,11780,926
20230907,101400,975904800,11790,11790,11790,11790,185
20230907,101300,973723650,11790,11790,11800,11790,320
20230907,101200,969950750,11780,11780,11790,11780,1858
20230907,101100,948059810,11780,11780,11790,11780,1265
20230907,101000,933157980,11780,11790,11790,11780,291
20230907,100900,929728110,11790,11790,11790,11790,39
20230907,100800,929268300,11800,11790,11800,11790,691
20230907,100700,921117100,11780,11780,11790,11770,1471
20230907,100600,903788620,11780,11770,11780,11770,245
20230907,100500,900904060,11770,11770,11770,11760,592
20230907,100400,893936330,11770,11760,11770,11760,704
20230907,100300,885651010,11760,11760,11770,11750,1193
20230907,100200,871621200,11760,11760,11760,11760,885
20230907,100100,861213600,11760,11760,11770,11760,203
20230907,100000,858826290,11760,11770,11770,11760,13
20230907,095900,858673400,11750,11750,11760,11750,575
20230907,095800,851912460,11760,11760,11760,11760,1477
20230907,095700,834542940,11760,11770,11780,11760,1358
20230907,095600,818564220,11770,11780,11780,11770,353
20230907,095500,814408990,11780,11780,11780,11770,1121
20230907,095400,801203890,11780,11780,11780,11770,1101
20230907,095300,788242470,11780,11770,11780,11770,574
20230907,095200,781485860,11770,11770,11770,11770,131
20230907,095100,779943990,11770,11780,11780,11770,374
20230907,095000,775539020,11780,11780,11790,11780,652
20230907,094900,767858290,11780,11780,11790,11780,1058
20230907,094800,755394990,11790,11790,11790,11790,227
20230907,094700,752718660,11780,11790,11790,11780,660
20230907,094600,744937320,11780,11790,11790,11780,527
20230907,094500,738724030,11780,11790,11790,11780,155
20230907,094400,736897570,11790,11790,11790,11790,1318
20230907,094300,721358350,11800,11800,11800,11790,126
20230907,094200,719872700,11800,11830,11830,11800,5077
20230907,094100,659928680,11820,11820,11830,11820,113
20230907,094000,658593010,11820,11820,11820,11820,258
20230907,093900,655543450,11820,11820,11850,11820,176
20230907,093800,653462070,11840,11830,11840,11820,961
20230907,093700,642097050,11820,11830,11840,11820,1001
20230907,093600,630255870,11820,11830,11840,11820,1626
20230907,093500,611020350,11830,11840,11850,11830,996
20230907,093400,599227710,11850,11870,11870,11850,189
20230907,093300,596987970,11860,11840,11870,11840,287
20230907,093200,593589810,11850,11850,11850,11850,482
20230907,093100,587878110,11840,11850,11850,11830,94
20230907,093000,586765090,11830,11840,11850,11830,621
20230907,092900,579414960,11840,11840,11840,11830,1524
20230907,092800,561380460,11830,11840,11840,11830,832
20230907,092700,551536180,11840,11870,11870,11830,3504
20230907,092600,510050520,11880,11890,11890,11880,2293
20230907,092500,482809450,11880,11880,11880,11880,648
20230907,092400,475111210,11890,11890,11900,11890,3537
20230907,092300,433056230,11890,11910,11910,11890,782
20230907,092200,423752840,11910,11910,11930,11910,773
20230907,092100,414542240,11900,11880,11900,11880,720
20230907,092000,405976410,11890,11870,11890,11870,875
20230907,091900,395575020,11870,11860,11880,11860,1244
20230907,091800,380812450,11860,11860,11860,11850,275
20230907,091700,377551000,11860,11860,11860,11850,67
20230907,091600,376756580,11850,11820,11850,11820,2716
20230907,091500,344600740,11820,11830,11830,11820,643
20230907,091400,336999380,11830,11830,11840,11830,959
20230907,091300,325653810,11830,11840,11840,11830,186
20230907,091200,323451940,11830,11830,11830,11830,357
20230907,091100,319228630,11830,11840,11840,11830,1509
20230907,091000,301364670,11840,11830,11840,11830,259
20230907,090900,298298660,11830,11850,11850,11830,700
20230907,090800,290004520,11850,11840,11850,11810,4646
20230907,090700,235072350,11840,11840,11840,11840,149
20230907,090600,233308190,11840,11830,11840,11830,707
20230907,090500,224944270,11820,11800,11830,11800,1385
20230907,090400,208577010,11800,11800,11800,11770,1999
20230907,090300,185024040,11790,11820,11820,11770,855
20230907,090200,174932080,11820,11770,11830,11770,1617
20230907,090100,155850930,11770,11800,11830,11720,5474
20230907,090000,91402910,11800,11810,11820,11790,7741