KissMeData/034220/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190700,12756014670,13560,13560,13560,13560,50668
20230920,190600,12756014670,13560,13560,13560,13560,0
20230920,190500,12756014670,13560,13560,13560,13560,0
20230920,190400,12756014670,13560,13560,13560,13560,0
20230920,190300,12756014670,13560,13560,13560,13560,0
20230920,190200,12756014670,13560,13560,13560,13560,0
20230920,190100,12756014670,13560,13560,13560,13560,0
20230920,190000,12756014670,13560,13560,13560,13560,0
20230920,185900,12756014670,13560,13560,13560,13560,0
20230920,185800,12756014670,13560,13560,13560,13560,0
20230920,185700,12756014670,13560,13560,13560,13560,0
20230920,185600,12756014670,13560,13560,13560,13560,0
20230920,185500,12756014670,13560,13560,13560,13560,0
20230920,185400,12756014670,13560,13560,13560,13560,0
20230920,185300,12756014670,13560,13560,13560,13560,0
20230920,185200,12756014670,13560,13560,13560,13560,0
20230920,185100,12756014670,13560,13560,13560,13560,0
20230920,185000,12756014670,13560,13560,13560,13560,0
20230920,184900,12756014670,13560,13560,13560,13560,0
20230920,184800,12756014670,13560,13560,13560,13560,0
20230920,184700,12756014670,13560,13560,13560,13560,0
20230920,184600,12756014670,13560,13560,13560,13560,0
20230920,184500,12756014670,13560,13560,13560,13560,0
20230920,184400,12756014670,13560,13560,13560,13560,0
20230920,184300,12756014670,13560,13560,13560,13560,0
20230920,184200,12756014670,13560,13560,13560,13560,0
20230920,184100,12756014670,13560,13560,13560,13560,0
20230920,184000,12756014670,13560,13560,13560,13560,0
20230920,183900,12756014670,13560,13560,13560,13560,0
20230920,183800,12756014670,13560,13560,13560,13560,0
20230920,183700,12756014670,13560,13560,13560,13560,50668
20230920,183600,12756014670,13560,13560,13560,13560,0
20230920,183500,12756014670,13560,13560,13560,13560,0
20230920,183400,12756014670,13560,13560,13560,13560,0
20230920,183300,12756014670,13560,13560,13560,13560,0
20230920,183200,12756014670,13560,13560,13560,13560,0
20230920,183100,12756014670,13560,13560,13560,13560,0
20230920,183000,12756014670,13560,13560,13560,13560,0
20230920,182900,12756014670,13560,13560,13560,13560,0
20230920,182800,12756014670,13560,13560,13560,13560,0
20230920,182700,12756014670,13560,13560,13560,13560,0
20230920,182600,12756014670,13560,13560,13560,13560,0
20230920,182500,12756014670,13560,13560,13560,13560,0
20230920,182400,12756014670,13560,13560,13560,13560,0
20230920,182300,12756014670,13560,13560,13560,13560,0
20230920,182200,12756014670,13560,13560,13560,13560,0
20230920,182100,12756014670,13560,13560,13560,13560,0
20230920,182000,12756014670,13560,13560,13560,13560,0
20230920,181900,12756014670,13560,13560,13560,13560,0
20230920,181800,12756014670,13560,13560,13560,13560,0
20230920,181700,12756014670,13560,13560,13560,13560,0
20230920,181600,12756014670,13560,13560,13560,13560,0
20230920,181500,12756014670,13560,13560,13560,13560,0
20230920,181400,12756014670,13560,13560,13560,13560,0
20230920,181300,12756014670,13560,13560,13560,13560,0
20230920,181200,12756014670,13560,13560,13560,13560,0
20230920,181100,12756014670,13560,13560,13560,13560,0
20230920,181000,12756014670,13560,13560,13560,13560,0
20230920,180900,12756014670,13560,13560,13560,13560,0
20230920,180800,12756014670,13560,13560,13560,13560,0
20230920,180700,12756014670,13560,13560,13560,13560,50668
20230920,180600,12756014670,13560,13560,13560,13560,0
20230920,180500,12756014670,13560,13560,13560,13560,0
20230920,180400,12756014670,13560,13560,13560,13560,0
20230920,180300,12756014670,13560,13560,13560,13560,0
20230920,180200,12756014670,13560,13560,13560,13560,0
20230920,180100,12756014670,13560,13560,13560,13560,0
20230920,180000,12756014670,13560,13560,13560,13560,0
20230920,175900,12756014670,13560,13560,13560,13560,0
20230920,175800,12756014670,13560,13560,13560,13560,0
20230920,175700,12756014670,13560,13560,13560,13560,0
20230920,175600,12756014670,13560,13560,13560,13560,0
20230920,175500,12756014670,13560,13560,13560,13560,0
20230920,175400,12756014670,13560,13560,13560,13560,0
20230920,175300,12756014670,13560,13560,13560,13560,0
20230920,175200,12756014670,13560,13560,13560,13560,0
20230920,175100,12756014670,13560,13560,13560,13560,0
20230920,175000,12756014670,13560,13560,13560,13560,0
20230920,174900,12756014670,13560,13560,13560,13560,0
20230920,174800,12756014670,13560,13560,13560,13560,0
20230920,174700,12756014670,13560,13560,13560,13560,0
20230920,174600,12756014670,13560,13560,13560,13560,0
20230920,174500,12756014670,13560,13560,13560,13560,0
20230920,174400,12756014670,13560,13560,13560,13560,0
20230920,174300,12756014670,13560,13560,13560,13560,0
20230920,174200,12756014670,13560,13560,13560,13560,0
20230920,174100,12756014670,13560,13560,13560,13560,0
20230920,174000,12756014670,13560,13560,13560,13560,0
20230920,173900,12756014670,13560,13560,13560,13560,0
20230920,173800,12756014670,13560,13560,13560,13560,0
20230920,173700,12756014670,13560,13560,13560,13560,50668
20230920,173600,12756014670,13560,13560,13560,13560,0
20230920,173500,12756014670,13560,13560,13560,13560,0
20230920,173400,12756014670,13560,13560,13560,13560,0
20230920,173300,12756014670,13560,13560,13560,13560,0
20230920,173200,12756014670,13560,13560,13560,13560,0
20230920,173100,12756014670,13560,13560,13560,13560,0
20230920,173000,12756014670,13560,13560,13560,13560,0
20230920,172900,12756014670,13560,13560,13560,13560,0
20230920,172800,12756014670,13560,13560,13560,13560,0
20230920,172700,12756014670,13560,13560,13560,13560,0
20230920,172600,12756014670,13560,13560,13560,13560,0
20230920,172500,12756014670,13560,13560,13560,13560,0
20230920,172400,12756014670,13560,13560,13560,13560,0
20230920,172300,12756014670,13560,13560,13560,13560,0
20230920,172200,12756014670,13560,13560,13560,13560,0
20230920,172100,12756014670,13560,13560,13560,13560,0
20230920,172000,12756014670,13560,13560,13560,13560,0
20230920,171900,12756014670,13560,13560,13560,13560,0
20230920,171800,12756014670,13560,13560,13560,13560,0
20230920,171700,12756014670,13560,13560,13560,13560,0
20230920,171600,12756014670,13560,13560,13560,13560,0
20230920,171500,12756014670,13560,13560,13560,13560,0
20230920,171400,12756014670,13560,13560,13560,13560,0
20230920,171300,12756014670,13560,13560,13560,13560,0
20230920,171200,12756014670,13560,13560,13560,13560,0
20230920,171100,12756014670,13560,13560,13560,13560,0
20230920,171000,12756014670,13560,13560,13560,13560,0
20230920,170900,12756014670,13560,13560,13560,13560,0
20230920,170800,12756014670,13560,13560,13560,13560,0
20230920,170700,12756014670,13560,13560,13560,13560,50668
20230920,170600,12756014670,13560,13560,13560,13560,0
20230920,170500,12756014670,13560,13560,13560,13560,0
20230920,170400,12756014670,13560,13560,13560,13560,0
20230920,170300,12756014670,13560,13560,13560,13560,0
20230920,170200,12756014670,13560,13560,13560,13560,0
20230920,170100,12756014670,13560,13560,13560,13560,0
20230920,170000,12756014670,13560,13560,13560,13560,0
20230920,165900,12756014670,13560,13560,13560,13560,0
20230920,165800,12756014670,13560,13560,13560,13560,0
20230920,165700,12756014670,13560,13560,13560,13560,0
20230920,165600,12756014670,13560,13560,13560,13560,0
20230920,165500,12756014670,13560,13560,13560,13560,0
20230920,165400,12756014670,13560,13560,13560,13560,0
20230920,165300,12756014670,13560,13560,13560,13560,0
20230920,165200,12756014670,13560,13560,13560,13560,0
20230920,165100,12756014670,13560,13560,13560,13560,0
20230920,165000,12756014670,13560,13560,13560,13560,0
20230920,164900,12756014670,13560,13560,13560,13560,0
20230920,164800,12756014670,13560,13560,13560,13560,0
20230920,164700,12756014670,13560,13560,13560,13560,0
20230920,164600,12756014670,13560,13560,13560,13560,0
20230920,164500,12756014670,13560,13560,13560,13560,0
20230920,164400,12756014670,13560,13560,13560,13560,0
20230920,164300,12756014670,13560,13560,13560,13560,0
20230920,164200,12756014670,13560,13560,13560,13560,0
20230920,164100,12756014670,13560,13560,13560,13560,0
20230920,164000,12756014670,13560,13560,13560,13560,0
20230920,163900,12756014670,13560,13560,13560,13560,0
20230920,163800,12756014670,13560,13560,13560,13560,0
20230920,163700,12756014670,13560,13560,13560,13560,50668
20230920,163600,12756014670,13560,13560,13560,13560,0
20230920,163500,12756014670,13560,13560,13560,13560,0
20230920,163400,12756014670,13560,13560,13560,13560,0
20230920,163300,12756014670,13560,13560,13560,13560,0
20230920,163200,12756014670,13560,13560,13560,13560,0
20230920,163100,12756014670,13560,13560,13560,13560,0
20230920,163000,12756014670,13560,13560,13560,13560,0
20230920,162900,12756014670,13560,13560,13560,13560,0
20230920,162800,12756014670,13560,13560,13560,13560,0
20230920,162700,12756014670,13560,13560,13560,13560,0
20230920,162600,12756014670,13560,13560,13560,13560,0
20230920,162500,12756014670,13560,13560,13560,13560,0
20230920,162400,12756014670,13560,13560,13560,13560,0
20230920,162300,12756014670,13560,13560,13560,13560,0
20230920,162200,12756014670,13560,13560,13560,13560,0
20230920,162100,12756014670,13560,13560,13560,13560,0
20230920,162000,12756014670,13560,13560,13560,13560,0
20230920,161900,12756014670,13560,13560,13560,13560,0
20230920,161800,12756014670,13560,13560,13560,13560,0
20230920,161700,12756014670,13560,13560,13560,13560,0
20230920,161600,12756014670,13560,13560,13560,13560,0
20230920,161500,12756014670,13560,13560,13560,13560,0
20230920,161400,12756014670,13560,13560,13560,13560,0
20230920,161300,12756014670,13560,13560,13560,13560,0
20230920,161200,12756014670,13560,13560,13560,13560,0
20230920,161100,12756014670,13560,13560,13560,13560,0
20230920,161000,12756014670,13560,13560,13560,13560,0
20230920,160900,12756014670,13560,13560,13560,13560,0
20230920,160800,12756014670,13560,13560,13560,13560,0
20230920,160700,12756014670,13560,13560,13560,13560,50668
20230920,160600,12756014670,13560,13560,13560,13560,0
20230920,160500,12756014670,13560,13560,13560,13560,0
20230920,160400,12756014670,13560,13560,13560,13560,0
20230920,160300,12756014670,13560,13560,13560,13560,0
20230920,160200,12756014670,13560,13560,13560,13560,0
20230920,160100,12756014670,13560,13560,13560,13560,0
20230920,160000,12756014670,13560,13560,13560,13560,0
20230920,155900,12756014670,13560,13560,13560,13560,0
20230920,155800,12756014670,13560,13560,13560,13560,0
20230920,155700,12756014670,13560,13560,13560,13560,0
20230920,155600,12756014670,13560,13560,13560,13560,0
20230920,155500,12756014670,13560,13560,13560,13560,0
20230920,155400,12756014670,13560,13560,13560,13560,0
20230920,155300,12756014670,13560,13560,13560,13560,0
20230920,155200,12756014670,13560,13560,13560,13560,0
20230920,155100,12756014670,13560,13560,13560,13560,0
20230920,155000,12756014670,13560,13560,13560,13560,0
20230920,154900,12756014670,13560,13560,13560,13560,0
20230920,154800,12756014670,13560,13560,13560,13560,0
20230920,154700,12756014670,13560,13560,13560,13560,0
20230920,154600,12756014670,13560,13560,13560,13560,0
20230920,154500,12756014670,13560,13560,13560,13560,0
20230920,154400,12756014670,13560,13560,13560,13560,0
20230920,154300,12756014670,13560,13560,13560,13560,0
20230920,154200,12756014670,13560,13560,13560,13560,0
20230920,154100,12756014670,13560,13560,13560,13560,0
20230920,154000,12756014670,13560,13560,13560,13560,0
20230920,153900,12756014670,13560,13560,13560,13560,0
20230920,153800,12756014670,13560,13560,13560,13560,0
20230920,153700,12756014670,13560,13560,13560,13560,50668
20230920,153600,12756014670,13560,13560,13560,13560,0
20230920,153500,12756014670,13560,13560,13560,13560,0
20230920,153400,12756014670,13560,13560,13560,13560,0
20230920,153300,12756014670,13560,13560,13560,13560,0
20230920,153200,12756014670,13560,13560,13560,13560,0
20230920,153100,12756014670,13560,13560,13560,13560,0
20230920,153000,12756014670,13560,13560,13560,13560,50668
20230920,152900,12068956590,13600,13600,13600,13600,0
20230920,152800,12068956590,13600,13600,13600,13600,0
20230920,152700,12068956590,13600,13600,13600,13600,0
20230920,152600,12068956590,13600,13600,13600,13600,0
20230920,152500,12068956590,13600,13600,13600,13600,0
20230920,152400,12068956590,13600,13600,13600,13600,0
20230920,152300,12068956590,13600,13600,13600,13600,0
20230920,152200,12068956590,13600,13600,13600,13600,0
20230920,152100,12068956590,13600,13600,13600,13600,0
20230920,152000,12068956590,13600,13600,13600,13600,0
20230920,151900,12068956590,13600,13590,13600,13580,3491
20230920,151800,12021501180,13580,13580,13600,13570,7137
20230920,151700,11924519380,13580,13560,13580,13560,1480
20230920,151600,11904432560,13560,13570,13570,13550,19736
20230920,151500,11636846120,13560,13570,13570,13560,6458
20230920,151400,11549264400,13570,13560,13570,13560,2706
20230920,151300,11512563080,13570,13570,13570,13560,936
20230920,151200,11499864940,13570,13560,13570,13560,2495
20230920,151100,11466032340,13570,13560,13570,13560,1258
20230920,151000,11448973030,13570,13570,13570,13560,2430
20230920,150900,11416014110,13570,13570,13570,13560,665
20230920,150800,11406993850,13570,13560,13570,13550,2947
20230920,150700,11367032600,13560,13560,13560,13550,668
20230920,150600,11357976870,13560,13530,13560,13520,15186
20230920,150500,11152385430,13530,13540,13540,13530,7050
20230920,150400,11056997960,13540,13540,13540,13530,1772
20230920,150300,11033020080,13540,13540,13540,13530,1507
20230920,150200,11012628140,13530,13540,13540,13530,1253
20230920,150100,10995672080,13540,13540,13540,13530,340
20230920,150000,10991068560,13540,13520,13540,13510,11448
20230920,145900,10836260880,13520,13530,13530,13510,2014
20230920,145800,10809031660,13520,13520,13530,13520,1300
20230920,145700,10791453550,13520,13520,13530,13520,3529
20230920,145600,10743741420,13520,13540,13540,13520,2816
20230920,145500,10705631180,13540,13530,13540,13530,2271
20230920,145400,10674904470,13540,13540,13550,13530,1405
20230920,145300,10655883600,13550,13550,13550,13540,1507
20230920,145200,10635477610,13550,13550,13550,13540,1307
20230920,145100,10617775390,13550,13550,13550,13550,289
20230920,145000,10613859440,13550,13530,13550,13530,20340
20230920,144900,10338601540,13530,13540,13540,13520,2050
20230920,144800,10310874910,13530,13550,13550,13530,2510
20230920,144700,10276891530,13550,13550,13550,13540,737
20230920,144600,10266912470,13540,13550,13550,13540,2744
20230920,144500,10229758660,13550,13550,13550,13540,384
20230920,144400,10224559190,13550,13550,13550,13540,346
20230920,144300,10219874090,13550,13550,13550,13540,2046
20230920,144200,10192171120,13540,13550,13550,13540,1252
20230920,144100,10175218410,13550,13550,13550,13540,1628
20230920,144000,10153173510,13550,13550,13550,13540,339
20230920,143900,10148580140,13550,13550,13550,13540,761
20230920,143800,10138276140,13540,13540,13550,13540,1075
20230920,143700,10123720200,13540,13540,13550,13540,402
20230920,143600,10118277050,13550,13560,13560,13550,1986
20230920,143500,10091366710,13550,13550,13560,13550,6818
20230920,143400,9998982650,13560,13560,13560,13560,642
20230920,143300,9990277130,13560,13550,13560,13540,5352
20230920,143200,9917737800,13550,13540,13550,13530,2870
20230920,143100,9878878080,13540,13510,13540,13500,13639
20230920,143000,9694559400,13510,13510,13510,13500,978
20230920,142900,9681351630,13510,13510,13510,13500,1185
20230920,142800,9665349260,13500,13500,13510,13500,1675
20230920,142700,9642731890,13510,13510,13510,13500,2087
20230920,142600,9614544480,13510,13510,13510,13500,699
20230920,142500,9605105550,13510,13510,13510,13500,2349
20230920,142400,9573388650,13510,13510,13510,13500,354
20230920,142300,9568606120,13510,13510,13510,13500,509
20230920,142200,9561729620,13510,13520,13520,13500,1076
20230920,142100,9547191410,13520,13520,13520,13510,1135
20230920,142000,9531849870,13520,13510,13520,13510,2813
20230920,141900,9493842930,13520,13520,13520,13510,307
20230920,141800,9489692380,13520,13530,13530,13520,876
20230920,141700,9477847040,13530,13530,13530,13520,392
20230920,141600,9472543410,13520,13530,13530,13520,1232
20230920,141500,9455882660,13530,13530,13530,13520,460
20230920,141400,9449659000,13520,13520,13530,13520,1381
20230920,141300,9430984620,13530,13520,13530,13520,857
20230920,141200,9419393930,13520,13540,13540,13520,2190
20230920,141100,9389767060,13540,13540,13540,13530,195
20230920,141000,9387126940,13540,13540,13540,13530,422
20230920,140900,9381413450,13540,13520,13540,13510,6258
20230920,140800,9296772800,13520,13520,13520,13510,378
20230920,140700,9291662320,13520,13520,13520,13510,2011
20230920,140600,9264478510,13520,13510,13520,13510,4358
20230920,140500,9205597390,13510,13510,13510,13500,484
20230920,140400,9199058640,13510,13510,13510,13500,379
20230920,140300,9193938430,13510,13510,13510,13510,94
20230920,140200,9192668490,13510,13500,13510,13500,4188
20230920,140100,9136130470,13490,13510,13510,13490,2585
20230920,140000,9101232730,13510,13500,13510,13500,29
20230920,135900,9100841170,13510,13500,13510,13500,140
20230920,135800,9098951080,13490,13500,13500,13490,8407
20230920,135700,8985456660,13500,13490,13500,13490,61
20230920,135600,8984633410,13500,13500,13500,13500,781
20230920,135500,8974089910,13490,13500,13500,13490,5567
20230920,135400,8898950990,13490,13500,13500,13490,1900
20230920,135300,8873318190,13500,13510,13520,13500,6004
20230920,135200,8792233200,13520,13520,13520,13510,704
20230920,135100,8782718480,13520,13530,13530,13520,2304
20230920,135000,8751566270,13530,13530,13530,13530,678
20230920,134900,8742392930,13530,13530,13530,13520,640
20230920,134800,8733736280,13530,13530,13530,13520,409
20230920,134700,8728202530,13530,13530,13530,13520,363
20230920,134600,8723291220,13530,13510,13530,13510,2453
20230920,134500,8690130880,13520,13520,13520,13510,470
20230920,134400,8683776560,13520,13510,13520,13510,3316
20230920,134300,8638966170,13510,13490,13510,13480,37786
20230920,134200,8129103730,13480,13490,13490,13480,924
20230920,134100,8116639030,13490,13490,13490,13490,1692
20230920,134000,8093813950,13490,13480,13490,13480,2714
20230920,133900,8057212090,13480,13490,13490,13480,299
20230920,133800,8053179160,13480,13490,13490,13480,198
20230920,133700,8050509640,13490,13490,13490,13490,428
20230920,133600,8044735920,13490,13490,13490,13490,1626
20230920,133500,8022801180,13490,13480,13490,13480,18469
20230920,133400,7773665870,13490,13490,13490,13490,9886
20230920,133300,7640303730,13490,13490,13500,13490,393
20230920,133200,7635002050,13490,13490,13490,13490,294
20230920,133100,7631035990,13490,13490,13490,13490,1
20230920,133000,7631022500,13490,13490,13490,13490,685
20230920,132900,7621781850,13500,13490,13500,13490,60
20230920,132800,7620972150,13490,13490,13490,13490,630
20230920,132700,7612473450,13490,13490,13490,13490,764
20230920,132600,7602167090,13490,13490,13490,13490,937
20230920,132500,7589526960,13490,13500,13510,13490,11225
20230920,132400,7438013990,13500,13510,13510,13500,174
20230920,132300,7435663910,13510,13510,13510,13500,1250
20230920,132200,7418781310,13510,13510,13510,13500,1995
20230920,132100,7391831210,13510,13500,13510,13500,2084
20230920,132000,7363695970,13500,13510,13510,13500,3477
20230920,131900,7316747390,13510,13530,13530,13510,5659
20230920,131800,7240255520,13540,13540,13540,13530,1259
20230920,131700,7223217460,13540,13530,13540,13530,251
20230920,131600,7219821210,13540,13530,13540,13530,36
20230920,131500,7219334070,13530,13550,13550,13530,4903
20230920,131400,7152919470,13550,13560,13560,13550,1136
20230920,131300,7137516400,13550,13560,13560,13550,478
20230920,131200,7131038930,13560,13550,13560,13550,3296
20230920,131100,7086347130,13550,13550,13560,13550,217
20230920,131000,7083405450,13550,13560,13560,13550,208
20230920,130900,7080586540,13560,13550,13560,13550,231
20230920,130800,7077454990,13550,13560,13560,13550,448
20230920,130700,7071383440,13560,13580,13590,13560,6454
20230920,130600,6983768940,13580,13590,13590,13580,1016
20230920,130500,6969965630,13590,13590,13590,13590,156
20230920,130400,6967845590,13590,13590,13590,13590,130
20230920,130300,6966078890,13590,13590,13590,13580,508
20230920,130200,6959179210,13590,13590,13590,13580,65
20230920,130100,6958295970,13590,13590,13590,13580,113
20230920,130000,6956760370,13580,13590,13590,13580,539
20230920,125900,6949438660,13590,13590,13590,13590,0
20230920,125800,6949438660,13590,13590,13590,13590,25
20230920,125700,6949098910,13580,13580,13580,13580,585
20230920,125600,6941154610,13580,13580,13580,13580,12
20230920,125500,6940991650,13580,13590,13590,13580,1186
20230920,125400,6924885370,13580,13580,13590,13580,339
20230920,125300,6920281550,13580,13580,13580,13580,1
20230920,125200,6920267970,13580,13580,13580,13580,1335
20230920,125100,6902138670,13580,13580,13590,13580,668
20230920,125000,6893067210,13590,13590,13590,13580,1212
20230920,124900,6876596140,13590,13590,13590,13590,169
20230920,124800,6874299430,13590,13600,13610,13590,4257
20230920,124700,6816415300,13600,13600,13610,13600,258
20230920,124600,6812905800,13600,13600,13600,13600,272
20230920,124500,6809206600,13600,13600,13600,13600,680
20230920,124400,6799958600,13600,13600,13600,13600,485
20230920,124300,6793362600,13610,13610,13610,13600,1403
20230920,124200,6774270270,13610,13610,13620,13610,867
20230920,124100,6762469400,13610,13610,13610,13610,100
20230920,124000,6761108400,13610,13610,13620,13610,968
20230920,123900,6747933420,13610,13620,13620,13610,112
20230920,123800,6746409090,13610,13620,13620,13610,440
20230920,123700,6740420680,13620,13630,13630,13610,1933
20230920,123600,6714096850,13620,13640,13640,13620,2421
20230920,123500,6681105080,13640,13640,13640,13640,750
20230920,123400,6670875080,13640,13650,13650,13640,743
20230920,123300,6660740460,13640,13650,13650,13640,2424
20230920,123200,6627677070,13640,13640,13650,13640,626
20230920,123100,6619138230,13640,13650,13650,13640,1362
20230920,123000,6600546980,13640,13640,13650,13640,235
20230920,122900,6597340440,13640,13640,13650,13640,165
20230920,122800,6595088910,13640,13650,13650,13640,203
20230920,122700,6592319970,13650,13640,13650,13640,71
20230920,122600,6591351520,13640,13640,13650,13640,425
20230920,122500,6585554370,13640,13640,13650,13640,1181
20230920,122400,6569444280,13650,13650,13650,13640,368
20230920,122300,6564421180,13660,13650,13660,13650,812
20230920,122200,6553336570,13650,13650,13650,13650,124
20230920,122100,6551643970,13660,13660,13670,13650,699
20230920,122000,6542095640,13660,13660,13670,13660,1715
20230920,121900,6518668660,13660,13670,13670,13660,2689
20230920,121800,6481910140,13670,13670,13680,13670,1659
20230920,121700,6459229910,13670,13660,13670,13660,336
20230920,121600,6454638100,13670,13630,13670,13630,10757
20230920,121500,6307853850,13640,13640,13640,13630,1786
20230920,121400,6283505460,13640,13640,13650,13640,1949
20230920,121300,6256920850,13640,13640,13650,13640,1468
20230920,121200,6236896750,13650,13640,13650,13640,1448
20230920,121100,6217145730,13640,13640,13640,13640,293
20230920,121000,6213149210,13650,13650,13660,13640,5622
20230920,120900,6136428270,13640,13620,13650,13620,8899
20230920,120800,6015153770,13620,13620,13620,13610,2473
20230920,120700,5981473450,13620,13620,13620,13610,2101
20230920,120600,5952866690,13620,13610,13620,13600,4165
20230920,120500,5896174320,13610,13610,13610,13600,1209
20230920,120400,5879720010,13610,13610,13610,13600,504
20230920,120300,5872860730,13610,13590,13610,13590,6033
20230920,120200,5790817760,13590,13590,13590,13590,1146
20230920,120100,5775243620,13590,13590,13590,13590,304
20230920,120000,5771112260,13590,13580,13590,13580,4066
20230920,115900,5715885110,13580,13570,13580,13570,244
20230920,115800,5712571840,13580,13580,13580,13580,12
20230920,115700,5712408880,13570,13550,13580,13550,4833
20230920,115600,5646837380,13550,13550,13550,13550,58
20230920,115500,5646051480,13560,13550,13560,13550,303
20230920,115400,5641943870,13550,13540,13550,13540,6544
20230920,115300,5553309710,13540,13540,13540,13540,8
20230920,115200,5553201390,13530,13540,13550,13530,1270
20230920,115100,5536009180,13550,13540,13550,13540,256
20230920,115000,5532542880,13540,13540,13540,13540,208
20230920,114900,5529726560,13540,13540,13550,13540,599
20230920,114800,5521615850,13540,13550,13550,13540,337
20230920,114700,5517052120,13540,13530,13540,13530,4339
20230920,114600,5458302190,13540,13540,13540,13540,90
20230920,114500,5457083590,13540,13540,13540,13540,335
20230920,114400,5452547690,13540,13540,13540,13530,3858
20230920,114300,5400343510,13540,13540,13540,13530,375
20230920,114200,5395268370,13540,13530,13540,13530,128
20230920,114100,5393536430,13530,13530,13540,13530,227
20230920,114000,5390464770,13530,13530,13530,13530,505
20230920,113900,5383632120,13540,13540,13540,13540,172
20230920,113800,5381303240,13540,13530,13540,13530,214
20230920,113700,5378406160,13540,13530,13540,13530,1646
20230920,113600,5356133560,13520,13520,13520,13520,5
20230920,113500,5356065960,13530,13520,13530,13510,2024
20230920,113400,5328702640,13510,13510,13510,13510,10
20230920,113300,5328567540,13520,13520,13520,13520,584
20230920,113200,5320671860,13520,13510,13520,13510,616
20230920,113100,5312349070,13510,13510,13510,13510,1181
20230920,113000,5296393760,13510,13490,13510,13490,14289
20230920,112900,5103567640,13480,13480,13480,13480,3
20230920,112800,5103527200,13480,13490,13490,13480,1078
20230920,112700,5088994970,13480,13490,13490,13480,184
20230920,112600,5086512820,13490,13490,13490,13490,154
20230920,112500,5084435360,13490,13480,13490,13480,64
20230920,112400,5083572040,13490,13480,13490,13480,113
20230920,112300,5082048070,13490,13480,13490,13480,2419
20230920,112200,5049435170,13490,13490,13490,13480,855
20230920,112100,5037906220,13490,13480,13490,13480,658
20230920,112000,5029035310,13480,13480,13480,13480,486
20230920,111900,5022484030,13480,13490,13490,13480,1022
20230920,111800,5008706540,13480,13490,13490,13480,1419
20230920,111700,4989577050,13480,13490,13490,13480,727
20230920,111600,4979773230,13490,13490,13490,13480,381
20230920,111500,4974635150,13490,13490,13490,13480,1449
20230920,111400,4955096590,13480,13490,13490,13480,539
20230920,111300,4947830290,13490,13490,13490,13480,2613
20230920,111200,4912586450,13490,13480,13490,13480,937
20230920,111100,4899948060,13480,13490,13490,13480,736
20230920,111000,4890026450,13490,13490,13490,13490,1791
20230920,110900,4865865860,13490,13490,13490,13490,116
20230920,110800,4864301020,13490,13490,13500,13490,891
20230920,110700,4852281180,13490,13500,13500,13490,513
20230920,110600,4845360800,13500,13490,13500,13490,1560
20230920,110500,4824314800,13500,13500,13500,13490,2152
20230920,110400,4795263340,13490,13500,13500,13490,90
20230920,110300,4794048660,13500,13500,13500,13500,998
20230920,110200,4780575660,13500,13500,13500,13490,405
20230920,110100,4775110160,13500,13500,13500,13500,4
20230920,110000,4775056160,13490,13490,13490,13490,597
20230920,105900,4767002630,13490,13490,13500,13490,1219
20230920,105800,4750557820,13500,13500,13500,13490,670
20230920,105700,4741518170,13500,13490,13500,13490,115
20230920,105600,4739965690,13490,13490,13500,13490,490
20230920,105500,4733355420,13500,13490,13500,13490,145
20230920,105400,4731399350,13490,13490,13490,13490,291
20230920,105300,4727473760,13490,13490,13490,13490,703
20230920,105200,4717990290,13490,13500,13500,13490,61
20230920,105100,4717167340,13500,13490,13500,13490,368
20230920,105000,4712202710,13490,13500,13500,13490,133
20230920,104900,4710407260,13490,13490,13490,13490,509
20230920,104800,4703540850,13500,13490,13500,13490,187
20230920,104700,4701017240,13490,13490,13500,13490,774
20230920,104600,4690575290,13490,13490,13490,13490,767
20230920,104500,4680228460,13490,13500,13500,13490,428
20230920,104400,4674453740,13490,13500,13500,13490,1454
20230920,104300,4654832900,13500,13500,13500,13500,1609
20230920,104200,4633111400,13500,13490,13500,13490,5652
20230920,104100,4556845720,13490,13490,13490,13480,525
20230920,104000,4549766470,13490,13500,13500,13480,3773
20230920,103900,4498853640,13500,13500,13510,13500,659
20230920,103800,4489955910,13510,13500,13510,13500,305
20230920,103700,4485838130,13500,13500,13500,13490,2852
20230920,103600,4447343530,13500,13500,13500,13500,1594
20230920,103500,4425824530,13500,13510,13510,13500,97
20230920,103400,4424514580,13500,13500,13510,13500,461
20230920,103300,4418290970,13510,13480,13510,13480,7009
20230920,103200,4323714830,13480,13480,13480,13470,3571
20230920,103100,4275578130,13480,13480,13480,13470,5846
20230920,103000,4196774410,13490,13490,13500,13490,611
20230920,102900,4188532010,13500,13500,13500,13490,1038
20230920,102800,4174529320,13500,13490,13500,13490,135
20230920,102700,4172707990,13490,13500,13500,13490,2729
20230920,102600,4135871280,13500,13510,13510,13500,143
20230920,102500,4133940650,13510,13510,13510,13500,1424
20230920,102400,4114716570,13510,13520,13520,13510,3650
20230920,102300,4065368830,13530,13520,13530,13520,52
20230920,102200,4064665650,13520,13530,13540,13520,5650
20230920,102100,3988221660,13530,13500,13530,13490,16164
20230920,102000,3769968330,13500,13480,13500,13470,4401
20230920,101900,3710630600,13480,13480,13490,13470,9678
20230920,101800,3580170060,13490,13500,13500,13480,1271
20230920,101700,3563027520,13500,13490,13500,13480,10689
20230920,101600,3418855380,13490,13520,13520,13490,24254
20230920,101500,3091348920,13520,13520,13530,13520,4697
20230920,101400,3027844560,13530,13520,13530,13520,1283
20230920,101300,3010485580,13530,13530,13530,13530,61
20230920,101200,3009660250,13520,13530,13530,13520,542
20230920,101100,3002331940,13530,13530,13530,13520,1122
20230920,101000,2987161230,13530,13520,13530,13520,3006
20230920,100900,2946519380,13520,13520,13530,13520,764
20230920,100800,2936189590,13520,13530,13530,13520,1807
20230920,100700,2911750210,13530,13530,13530,13520,1754
20230920,100600,2888036060,13530,13540,13540,13530,3755
20230920,100500,2837226400,13550,13550,13550,13540,1002
20230920,100400,2823657800,13550,13550,13550,13550,1055
20230920,100300,2809362550,13540,13550,13550,13540,2013
20230920,100200,2782101550,13550,13550,13550,13550,1282
20230920,100100,2764730450,13540,13560,13560,13540,2725
20230920,100000,2727812910,13560,13560,13570,13550,1848
20230920,095900,2702755420,13570,13540,13570,13540,5893
20230920,095800,2622933780,13540,13530,13540,13530,505
20230920,095700,2616099270,13530,13540,13540,13530,247
20230920,095600,2612756110,13540,13540,13540,13530,168
20230920,095500,2610481700,13540,13550,13550,13530,2367
20230920,095400,2578419080,13550,13550,13560,13550,1352
20230920,095300,2560099000,13550,13560,13560,13550,2533
20230920,095200,2525771180,13560,13570,13570,13550,421
20230920,095100,2520061040,13580,13530,13580,13530,9548
20230920,095000,2390699040,13540,13540,13540,13530,35
20230920,094900,2390225390,13540,13540,13540,13530,1275
20230920,094800,2372971450,13540,13530,13540,13530,5383
20230920,094700,2300134040,13530,13530,13530,13520,6297
20230920,094600,2214940480,13520,13560,13560,13520,8526
20230920,094500,2099497350,13560,13570,13570,13560,3144
20230920,094400,2056864400,13570,13570,13570,13570,370
20230920,094300,2051843500,13570,13590,13590,13570,4518
20230920,094200,1990502930,13590,13580,13590,13580,901
20230920,094100,1978262350,13590,13580,13590,13570,1441
20230920,094000,1958693530,13580,13560,13580,13550,6529
20230920,093900,1870111970,13560,13570,13580,13550,4836
20230920,093800,1804506840,13580,13610,13610,13580,3848
20230920,093700,1752202070,13610,13620,13640,13590,5032
20230920,093600,1683658700,13620,13600,13630,13600,10512
20230920,093500,1540651210,13600,13600,13600,13590,433
20230920,093400,1534762630,13600,13610,13610,13590,514
20230920,093300,1527773560,13610,13630,13630,13600,7846
20230920,093200,1420958640,13630,13600,13630,13590,10562
20230920,093100,1277219150,13600,13590,13600,13590,924
20230920,093000,1264659700,13590,13590,13600,13590,645
20230920,092900,1255893650,13590,13600,13600,13590,1569
20230920,092800,1234568320,13600,13590,13600,13590,556
20230920,092700,1227006840,13590,13590,13600,13590,870
20230920,092600,1215183350,13590,13600,13600,13590,720
20230920,092500,1205391900,13600,13600,13600,13590,2312
20230920,092400,1173956050,13600,13600,13600,13590,228
20230920,092300,1170855270,13600,13600,13600,13590,706
20230920,092200,1161254660,13600,13590,13600,13590,645
20230920,092100,1152487730,13590,13580,13590,13580,1328
20230920,092000,1134453280,13580,13560,13580,13560,2551
20230920,091900,1099821840,13560,13550,13560,13540,5174
20230920,091800,1029707980,13550,13550,13560,13550,1085
20230920,091700,1014998900,13560,13560,13560,13550,563
20230920,091600,1007366620,13560,13560,13570,13550,1030
20230920,091500,993392830,13580,13550,13580,13550,3472
20230920,091400,946300300,13560,13520,13570,13520,7129
20230920,091300,849829820,13520,13550,13550,13520,4671
20230920,091200,786627360,13550,13560,13570,13540,3553
20230920,091100,738466800,13560,13560,13570,13550,5627
20230920,091000,662182900,13570,13560,13570,13560,1839
20230920,090900,637228770,13570,13580,13580,13560,828
20230920,090800,625990370,13590,13580,13590,13570,1221
20230920,090700,609407150,13580,13580,13590,13570,2025
20230920,090600,581910350,13590,13580,13600,13570,3425
20230920,090500,535377090,13570,13600,13630,13530,13559
20230920,090400,351458710,13610,13610,13630,13600,4209
20230920,090300,294151310,13610,13610,13630,13600,2529
20230920,090200,259724340,13600,13590,13620,13570,3684
20230920,090100,209645760,13590,13540,13600,13530,4546
20230920,090000,148023770,13550,13610,13610,13530,10702