KissMeData/093370/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194400,6020339550,12010,12010,12010,12010,13881
20230904,194300,6020339550,12010,12010,12010,12010,0
20230904,194200,6020339550,12010,12010,12010,12010,0
20230904,194100,6020339550,12010,12010,12010,12010,0
20230904,194000,6020339550,12010,12010,12010,12010,0
20230904,193900,6020339550,12010,12010,12010,12010,0
20230904,193800,6020339550,12010,12010,12010,12010,0
20230904,193700,6020339550,12010,12010,12010,12010,0
20230904,193600,6020339550,12010,12010,12010,12010,0
20230904,193500,6020339550,12010,12010,12010,12010,0
20230904,193400,6020339550,12010,12010,12010,12010,0
20230904,193300,6020339550,12010,12010,12010,12010,0
20230904,193200,6020339550,12010,12010,12010,12010,0
20230904,193100,6020339550,12010,12010,12010,12010,0
20230904,193000,6020339550,12010,12010,12010,12010,0
20230904,192900,6020339550,12010,12010,12010,12010,0
20230904,192800,6020339550,12010,12010,12010,12010,0
20230904,192700,6020339550,12010,12010,12010,12010,0
20230904,192600,6020339550,12010,12010,12010,12010,0
20230904,192500,6020339550,12010,12010,12010,12010,0
20230904,192400,6020339550,12010,12010,12010,12010,0
20230904,192300,6020339550,12010,12010,12010,12010,0
20230904,192200,6020339550,12010,12010,12010,12010,0
20230904,192100,6020339550,12010,12010,12010,12010,0
20230904,192000,6020339550,12010,12010,12010,12010,0
20230904,191900,6020339550,12010,12010,12010,12010,0
20230904,191800,6020339550,12010,12010,12010,12010,0
20230904,191700,6020339550,12010,12010,12010,12010,0
20230904,191600,6020339550,12010,12010,12010,12010,0
20230904,191500,6020339550,12010,12010,12010,12010,0
20230904,191400,6020339550,12010,12010,12010,12010,13881
20230904,191300,6020339550,12010,12010,12010,12010,0
20230904,191200,6020339550,12010,12010,12010,12010,0
20230904,191100,6020339550,12010,12010,12010,12010,0
20230904,191000,6020339550,12010,12010,12010,12010,0
20230904,190900,6020339550,12010,12010,12010,12010,0
20230904,190800,6020339550,12010,12010,12010,12010,0
20230904,190700,6020339550,12010,12010,12010,12010,0
20230904,190600,6020339550,12010,12010,12010,12010,0
20230904,190500,6020339550,12010,12010,12010,12010,0
20230904,190400,6020339550,12010,12010,12010,12010,0
20230904,190300,6020339550,12010,12010,12010,12010,0
20230904,190200,6020339550,12010,12010,12010,12010,0
20230904,190100,6020339550,12010,12010,12010,12010,0
20230904,190000,6020339550,12010,12010,12010,12010,0
20230904,185900,6020339550,12010,12010,12010,12010,0
20230904,185800,6020339550,12010,12010,12010,12010,0
20230904,185700,6020339550,12010,12010,12010,12010,0
20230904,185600,6020339550,12010,12010,12010,12010,0
20230904,185500,6020339550,12010,12010,12010,12010,0
20230904,185400,6020339550,12010,12010,12010,12010,0
20230904,185300,6020339550,12010,12010,12010,12010,0
20230904,185200,6020339550,12010,12010,12010,12010,0
20230904,185100,6020339550,12010,12010,12010,12010,0
20230904,185000,6020339550,12010,12010,12010,12010,0
20230904,184900,6020339550,12010,12010,12010,12010,0
20230904,184800,6020339550,12010,12010,12010,12010,0
20230904,184700,6020339550,12010,12010,12010,12010,0
20230904,184600,6020339550,12010,12010,12010,12010,0
20230904,184500,6020339550,12010,12010,12010,12010,0
20230904,184400,6020339550,12010,12010,12010,12010,13881
20230904,184300,6020339550,12010,12010,12010,12010,0
20230904,184200,6020339550,12010,12010,12010,12010,0
20230904,184100,6020339550,12010,12010,12010,12010,0
20230904,184000,6020339550,12010,12010,12010,12010,0
20230904,183900,6020339550,12010,12010,12010,12010,0
20230904,183800,6020339550,12010,12010,12010,12010,0
20230904,183700,6020339550,12010,12010,12010,12010,0
20230904,183600,6020339550,12010,12010,12010,12010,0
20230904,183500,6020339550,12010,12010,12010,12010,0
20230904,183400,6020339550,12010,12010,12010,12010,0
20230904,183300,6020339550,12010,12010,12010,12010,0
20230904,183200,6020339550,12010,12010,12010,12010,0
20230904,183100,6020339550,12010,12010,12010,12010,0
20230904,183000,6020339550,12010,12010,12010,12010,0
20230904,182900,6020339550,12010,12010,12010,12010,0
20230904,182800,6020339550,12010,12010,12010,12010,0
20230904,182700,6020339550,12010,12010,12010,12010,0
20230904,182600,6020339550,12010,12010,12010,12010,0
20230904,182500,6020339550,12010,12010,12010,12010,0
20230904,182400,6020339550,12010,12010,12010,12010,0
20230904,182300,6020339550,12010,12010,12010,12010,0
20230904,182200,6020339550,12010,12010,12010,12010,0
20230904,182100,6020339550,12010,12010,12010,12010,0
20230904,182000,6020339550,12010,12010,12010,12010,0
20230904,181900,6020339550,12010,12010,12010,12010,0
20230904,181800,6020339550,12010,12010,12010,12010,0
20230904,181700,6020339550,12010,12010,12010,12010,0
20230904,181600,6020339550,12010,12010,12010,12010,0
20230904,181500,6020339550,12010,12010,12010,12010,0
20230904,181400,6020339550,12010,12010,12010,12010,13881
20230904,181300,6020339550,12010,12010,12010,12010,0
20230904,181200,6020339550,12010,12010,12010,12010,0
20230904,181100,6020339550,12010,12010,12010,12010,0
20230904,181000,6020339550,12010,12010,12010,12010,0
20230904,180900,6020339550,12010,12010,12010,12010,0
20230904,180800,6020339550,12010,12010,12010,12010,0
20230904,180700,6020339550,12010,12010,12010,12010,0
20230904,180600,6020339550,12010,12010,12010,12010,0
20230904,180500,6020339550,12010,12010,12010,12010,0
20230904,180400,6020339550,12010,12010,12010,12010,0
20230904,180300,6020339550,12010,12010,12010,12010,0
20230904,180200,6020339550,12010,12010,12010,12010,0
20230904,180100,6020339550,12010,12010,12010,12010,0
20230904,180000,6020339550,12010,12010,12010,12010,0
20230904,175900,6020339550,12010,12010,12010,12010,0
20230904,175800,6020339550,12010,12010,12010,12010,0
20230904,175700,6020339550,12010,12010,12010,12010,0
20230904,175600,6020339550,12010,12010,12010,12010,0
20230904,175500,6020339550,12010,12010,12010,12010,0
20230904,175400,6020339550,12010,12010,12010,12010,0
20230904,175300,6020339550,12010,12010,12010,12010,0
20230904,175200,6020339550,12010,12010,12010,12010,0
20230904,175100,6020339550,12010,12010,12010,12010,0
20230904,175000,6020339550,12010,12010,12010,12010,0
20230904,174900,6020339550,12010,12010,12010,12010,0
20230904,174800,6020339550,12010,12010,12010,12010,0
20230904,174700,6020339550,12010,12010,12010,12010,0
20230904,174600,6020339550,12010,12010,12010,12010,0
20230904,174500,6020339550,12010,12010,12010,12010,0
20230904,174400,6020339550,12010,12010,12010,12010,13881
20230904,174300,6020339550,12010,12010,12010,12010,0
20230904,174200,6020339550,12010,12010,12010,12010,0
20230904,174100,6020339550,12010,12010,12010,12010,0
20230904,174000,6020339550,12010,12010,12010,12010,0
20230904,173900,6020339550,12010,12010,12010,12010,0
20230904,173800,6020339550,12010,12010,12010,12010,0
20230904,173700,6020339550,12010,12010,12010,12010,0
20230904,173600,6020339550,12010,12010,12010,12010,0
20230904,173500,6020339550,12010,12010,12010,12010,0
20230904,173400,6020339550,12010,12010,12010,12010,0
20230904,173300,6020339550,12010,12010,12010,12010,0
20230904,173200,6020339550,12010,12010,12010,12010,0
20230904,173100,6020339550,12010,12010,12010,12010,0
20230904,173000,6020339550,12010,12010,12010,12010,0
20230904,172900,6020339550,12010,12010,12010,12010,0
20230904,172800,6020339550,12010,12010,12010,12010,0
20230904,172700,6020339550,12010,12010,12010,12010,0
20230904,172600,6020339550,12010,12010,12010,12010,0
20230904,172500,6020339550,12010,12010,12010,12010,0
20230904,172400,6020339550,12010,12010,12010,12010,0
20230904,172300,6020339550,12010,12010,12010,12010,0
20230904,172200,6020339550,12010,12010,12010,12010,0
20230904,172100,6020339550,12010,12010,12010,12010,0
20230904,172000,6020339550,12010,12010,12010,12010,0
20230904,171900,6020339550,12010,12010,12010,12010,0
20230904,171800,6020339550,12010,12010,12010,12010,0
20230904,171700,6020339550,12010,12010,12010,12010,0
20230904,171600,6020339550,12010,12010,12010,12010,0
20230904,171500,6020339550,12010,12010,12010,12010,0
20230904,171400,6020339550,12010,12010,12010,12010,13881
20230904,171300,6020339550,12010,12010,12010,12010,0
20230904,171200,6020339550,12010,12010,12010,12010,0
20230904,171100,6020339550,12010,12010,12010,12010,0
20230904,171000,6020339550,12010,12010,12010,12010,0
20230904,170900,6020339550,12010,12010,12010,12010,0
20230904,170800,6020339550,12010,12010,12010,12010,0
20230904,170700,6020339550,12010,12010,12010,12010,0
20230904,170600,6020339550,12010,12010,12010,12010,0
20230904,170500,6020339550,12010,12010,12010,12010,0
20230904,170400,6020339550,12010,12010,12010,12010,0
20230904,170300,6020339550,12010,12010,12010,12010,0
20230904,170200,6020339550,12010,12010,12010,12010,0
20230904,170100,6020339550,12010,12010,12010,12010,0
20230904,170000,6020339550,12010,12010,12010,12010,0
20230904,165900,6020339550,12010,12010,12010,12010,0
20230904,165800,6020339550,12010,12010,12010,12010,0
20230904,165700,6020339550,12010,12010,12010,12010,0
20230904,165600,6020339550,12010,12010,12010,12010,0
20230904,165500,6020339550,12010,12010,12010,12010,0
20230904,165400,6020339550,12010,12010,12010,12010,0
20230904,165300,6020339550,12010,12010,12010,12010,0
20230904,165200,6020339550,12010,12010,12010,12010,0
20230904,165100,6020339550,12010,12010,12010,12010,0
20230904,165000,6020339550,12010,12010,12010,12010,0
20230904,164900,6020339550,12010,12010,12010,12010,0
20230904,164800,6020339550,12010,12010,12010,12010,0
20230904,164700,6020339550,12010,12010,12010,12010,0
20230904,164600,6020339550,12010,12010,12010,12010,0
20230904,164500,6020339550,12010,12010,12010,12010,0
20230904,164400,6020339550,12010,12010,12010,12010,13881
20230904,164300,6020339550,12010,12010,12010,12010,0
20230904,164200,6020339550,12010,12010,12010,12010,0
20230904,164100,6020339550,12010,12010,12010,12010,0
20230904,164000,6020339550,12010,12010,12010,12010,0
20230904,163900,6020339550,12010,12010,12010,12010,0
20230904,163800,6020339550,12010,12010,12010,12010,0
20230904,163700,6020339550,12010,12010,12010,12010,0
20230904,163600,6020339550,12010,12010,12010,12010,0
20230904,163500,6020339550,12010,12010,12010,12010,0
20230904,163400,6020339550,12010,12010,12010,12010,0
20230904,163300,6020339550,12010,12010,12010,12010,0
20230904,163200,6020339550,12010,12010,12010,12010,0
20230904,163100,6020339550,12010,12010,12010,12010,0
20230904,163000,6020339550,12010,12010,12010,12010,0
20230904,162900,6020339550,12010,12010,12010,12010,0
20230904,162800,6020339550,12010,12010,12010,12010,0
20230904,162700,6020339550,12010,12010,12010,12010,0
20230904,162600,6020339550,12010,12010,12010,12010,0
20230904,162500,6020339550,12010,12010,12010,12010,0
20230904,162400,6020339550,12010,12010,12010,12010,0
20230904,162300,6020339550,12010,12010,12010,12010,0
20230904,162200,6020339550,12010,12010,12010,12010,0
20230904,162100,6020339550,12010,12010,12010,12010,0
20230904,162000,6020339550,12010,12010,12010,12010,0
20230904,161900,6020339550,12010,12010,12010,12010,0
20230904,161800,6020339550,12010,12010,12010,12010,0
20230904,161700,6020339550,12010,12010,12010,12010,0
20230904,161600,6020339550,12010,12010,12010,12010,0
20230904,161500,6020339550,12010,12010,12010,12010,0
20230904,161400,6020339550,12010,12010,12010,12010,13881
20230904,161300,6020339550,12010,12010,12010,12010,0
20230904,161200,6020339550,12010,12010,12010,12010,0
20230904,161100,6020339550,12010,12010,12010,12010,0
20230904,161000,6020339550,12010,12010,12010,12010,0
20230904,160900,6020339550,12010,12010,12010,12010,0
20230904,160800,6020339550,12010,12010,12010,12010,0
20230904,160700,6020339550,12010,12010,12010,12010,0
20230904,160600,6020339550,12010,12010,12010,12010,0
20230904,160500,6020339550,12010,12010,12010,12010,0
20230904,160400,6020339550,12010,12010,12010,12010,0
20230904,160300,6020339550,12010,12010,12010,12010,0
20230904,160200,6020339550,12010,12010,12010,12010,0
20230904,160100,6020339550,12010,12010,12010,12010,0
20230904,160000,6020339550,12010,12010,12010,12010,0
20230904,155900,6020339550,12010,12010,12010,12010,0
20230904,155800,6020339550,12010,12010,12010,12010,0
20230904,155700,6020339550,12010,12010,12010,12010,0
20230904,155600,6020339550,12010,12010,12010,12010,0
20230904,155500,6020339550,12010,12010,12010,12010,0
20230904,155400,6020339550,12010,12010,12010,12010,0
20230904,155300,6020339550,12010,12010,12010,12010,0
20230904,155200,6020339550,12010,12010,12010,12010,0
20230904,155100,6020339550,12010,12010,12010,12010,0
20230904,155000,6020339550,12010,12010,12010,12010,0
20230904,154900,6020339550,12010,12010,12010,12010,0
20230904,154800,6020339550,12010,12010,12010,12010,0
20230904,154700,6020339550,12010,12010,12010,12010,0
20230904,154600,6020339550,12010,12010,12010,12010,0
20230904,154500,6020339550,12010,12010,12010,12010,0
20230904,154400,6020339550,12010,12010,12010,12010,13881
20230904,154300,6020339550,12010,12010,12010,12010,0
20230904,154200,6020339550,12010,12010,12010,12010,0
20230904,154100,6020339550,12010,12010,12010,12010,0
20230904,154000,6020339550,12010,12010,12010,12010,0
20230904,153900,6020339550,12010,12010,12010,12010,0
20230904,153800,6020339550,12010,12010,12010,12010,0
20230904,153700,6020339550,12010,12010,12010,12010,0
20230904,153600,6020339550,12010,12010,12010,12010,0
20230904,153500,6020339550,12010,12010,12010,12010,0
20230904,153400,6020339550,12010,12010,12010,12010,0
20230904,153300,6020339550,12010,12010,12010,12010,0
20230904,153200,6020339550,12010,12010,12010,12010,0
20230904,153100,6020339550,12010,12010,12010,12010,0
20230904,153000,6020339550,12010,12010,12010,12010,13881
20230904,152900,5853628740,12000,12000,12000,12000,0
20230904,152800,5853628740,12000,12000,12000,12000,0
20230904,152700,5853628740,12000,12000,12000,12000,0
20230904,152600,5853628740,12000,12000,12000,12000,0
20230904,152500,5853628740,12000,12000,12000,12000,0
20230904,152400,5853628740,12000,12000,12000,12000,0
20230904,152300,5853628740,12000,12000,12000,12000,0
20230904,152200,5853628740,12000,12000,12000,12000,0
20230904,152100,5853628740,12000,12000,12000,12000,0
20230904,152000,5853628740,12000,12000,12000,12000,0
20230904,151900,5853628740,12000,11990,12000,11990,2105
20230904,151800,5828382210,12000,11980,12000,11980,2493
20230904,151700,5798497680,11990,11980,11990,11980,1280
20230904,151600,5783159780,11990,12000,12000,11980,1596
20230904,151500,5764029680,11990,11990,12000,11990,1034
20230904,151400,5751631430,11990,11990,12000,11990,139
20230904,151300,5749964600,11990,11980,12000,11980,1447
20230904,151200,5732613570,11990,11990,11990,11980,953
20230904,151100,5721191580,11990,11980,11990,11980,306
20230904,151000,5717525200,11980,12000,12010,11980,3159
20230904,150900,5679624600,12010,12000,12010,11990,4101
20230904,150800,5630397060,11990,11980,12000,11980,344
20230904,150700,5626272220,11990,11980,11990,11980,143
20230904,150600,5624557890,11990,11970,11990,11970,2730
20230904,150500,5591856880,11970,11970,11980,11970,1517
20230904,150400,5573696350,11980,11970,11980,11970,90
20230904,150300,5572618990,11970,11970,11980,11960,850
20230904,150200,5562444270,11980,11990,11990,11970,1038
20230904,150100,5550015920,11990,11980,11990,11970,671
20230904,150000,5541977500,11980,11990,12000,11980,356
20230904,145900,5537709520,11990,11990,12000,11990,32
20230904,145800,5537325740,11990,12000,12010,11990,3822
20230904,145700,5491462160,12000,12010,12010,12000,1566
20230904,145600,5472666950,12010,12010,12010,12000,213
20230904,145500,5470109650,12010,12010,12010,12000,469
20230904,145400,5464477040,12000,12020,12020,12000,300
20230904,145300,5460875530,12010,12020,12020,12000,292
20230904,145200,5457368820,12020,12000,12020,12000,379
20230904,145100,5452817690,12010,12000,12010,12000,748
20230904,145000,5443837710,12000,12020,12030,12000,5721
20230904,144900,5375121420,12020,12020,12030,12020,600
20230904,144800,5367909130,12030,12020,12030,12010,1814
20230904,144700,5346115810,12010,12020,12030,12010,914
20230904,144600,5335132450,12020,12030,12030,12010,1427
20230904,144500,5317979350,12030,12020,12030,12020,284
20230904,144400,5314564810,12020,12030,12040,12020,1824
20230904,144300,5292622560,12030,12020,12030,12020,95
20230904,144200,5291480440,12020,12020,12030,12020,611
20230904,144100,5284136010,12020,12010,12030,12010,343
20230904,144000,5280010060,12030,12020,12030,12010,1274
20230904,143900,5264690630,12010,12020,12030,12010,1346
20230904,143800,5248511150,12020,12030,12030,12020,779
20230904,143700,5239146760,12030,12020,12030,12010,800
20230904,143600,5229530120,12010,12010,12020,12010,401
20230904,143500,5224710420,12010,12020,12030,12010,886
20230904,143400,5214058900,12020,12020,12030,12010,512
20230904,143300,5207904770,12020,12030,12030,12020,157
20230904,143200,5206017240,12030,12020,12040,12020,439
20230904,143100,5200737360,12030,12020,12040,12020,246
20230904,143000,5197778810,12020,12040,12040,12020,1429
20230904,142900,5180593690,12040,12040,12050,12040,1697
20230904,142800,5160158980,12050,12050,12050,12040,2264
20230904,142700,5132897540,12050,12060,12060,12050,2551
20230904,142600,5102155930,12060,12060,12060,12050,1904
20230904,142500,5079200040,12060,12060,12060,12050,2830
20230904,142400,5045079720,12060,12050,12060,12050,1031
20230904,142300,5032652270,12050,12040,12060,12040,977
20230904,142200,5020880200,12050,12050,12090,12040,7391
20230904,142100,4931678070,12060,12050,12060,12040,2942
20230904,142000,4896223310,12050,12050,12070,12020,5341
20230904,141900,4831903720,12060,11990,12060,11990,25428
20230904,141800,4526483380,11990,11980,11990,11970,2930
20230904,141700,4491381090,11970,11970,11980,11960,900
20230904,141600,4480604250,11970,11980,11980,11970,234
20230904,141500,4477802220,11980,11970,11980,11970,1173
20230904,141400,4463759610,11960,11970,11970,11960,219
20230904,141300,4461140200,11960,11970,11970,11960,1618
20230904,141200,4441785990,11960,11970,11970,11960,834
20230904,141100,4431803060,11970,11970,11970,11960,623
20230904,141000,4424345770,11960,11980,11980,11960,605
20230904,140900,4417103640,11970,11980,11980,11960,555
20230904,140800,4410460980,11970,11980,11980,11970,124
20230904,140700,4408976180,11980,11990,11990,11980,644
20230904,140600,4401259650,11980,11990,11990,11980,8285
20230904,140500,4301931940,11990,11980,11990,11960,7249
20230904,140400,4215087360,11980,11940,11980,11940,14118
20230904,140300,4046180090,11950,11940,11950,11930,3082
20230904,140200,4009382700,11940,11920,11940,11920,2404
20230904,140100,3980691560,11930,11930,11930,11920,31
20230904,140000,3980321770,11920,11910,11920,11910,521
20230904,135900,3974111990,11910,11910,11920,11910,504
20230904,135800,3968104640,11920,11920,11920,11910,302
20230904,135700,3964505130,11920,11920,11930,11910,942
20230904,135600,3953275930,11930,11920,11930,11920,117
20230904,135500,3951881130,11930,11930,11930,11920,155
20230904,135400,3950033080,11930,11930,11930,11920,352
20230904,135300,3945833770,11930,11920,11930,11910,1030
20230904,135200,3933556060,11920,11920,11920,11910,81
20230904,135100,3932590570,11920,11910,11920,11910,248
20230904,135000,3929635530,11920,11910,11920,11910,2554
20230904,134900,3899216170,11910,11910,11920,11910,19
20230904,134800,3898989750,11920,11920,11930,11920,406
20230904,134700,3894150080,11930,11930,11930,11920,840
20230904,134600,3884134230,11930,11930,11930,11920,326
20230904,134500,3880245070,11920,11920,11930,11920,117
20230904,134400,3878849600,11920,11930,11930,11920,115
20230904,134300,3877478510,11920,11930,11930,11920,133
20230904,134200,3875892770,11920,11930,11930,11920,202
20230904,134100,3873483220,11940,11930,11940,11930,973
20230904,134000,3861866680,11940,11920,11940,11920,603
20230904,133900,3854675770,11920,11910,11920,11910,483
20230904,133800,3848918930,11920,11920,11920,11910,249
20230904,133700,3845950860,11910,11920,11920,11910,17
20230904,133600,3845748240,11910,11910,11920,11900,266
20230904,133500,3842579770,11900,11910,11910,11890,1029
20230904,133400,3830337480,11900,11910,11910,11900,157
20230904,133300,3828468940,11910,11910,11910,11900,319
20230904,133200,3824671700,11910,11910,11910,11900,269
20230904,133100,3821469460,11910,11920,11920,11910,202
20230904,133000,3819061950,11930,11920,11930,11920,127
20230904,132900,3817548100,11920,11940,11940,11910,1514
20230904,132800,3799507440,11940,11930,11940,11930,243
20230904,132700,3796608010,11930,11920,11930,11920,563
20230904,132600,3789896640,11920,11920,11920,11910,512
20230904,132500,3783793620,11920,11920,11920,11920,447
20230904,132400,3778465380,11920,11920,11930,11920,190
20230904,132300,3776200570,11930,11930,11940,11930,750
20230904,132200,3767252690,11930,11940,11940,11930,211
20230904,132100,3764734000,11940,11940,11950,11940,1146
20230904,132000,3751050230,11940,11930,11940,11930,1241
20230904,131900,3736241350,11930,11900,11930,11900,1423
20230904,131800,3719292710,11910,11920,11930,11900,2655
20230904,131700,3687681910,11920,11910,11920,11910,243
20230904,131600,3684786880,11910,11930,11940,11910,1531
20230904,131500,3666519950,11920,11910,11930,11910,1633
20230904,131400,3647059210,11920,11920,11930,11920,538
20230904,131300,3640645940,11920,11920,11920,11920,588
20230904,131200,3633636980,11920,11910,11940,11910,73
20230904,131100,3632765550,11940,11930,11940,11910,1034
20230904,131000,3620443530,11920,11910,11920,11910,353
20230904,130900,3616237070,11910,11890,11920,11890,4442
20230904,130800,3563363360,11890,11880,11890,11880,145
20230904,130700,3561640660,11880,11880,11890,11880,83
20230904,130600,3560653850,11880,11880,11890,11870,378
20230904,130500,3556163780,11880,11910,11910,11880,1795
20230904,130400,3534808610,11910,11920,11920,11910,995
20230904,130300,3522954220,11930,11930,11940,11930,352
20230904,130200,3518754850,11930,11940,11940,11930,318
20230904,130100,3514960020,11940,11950,11950,11940,413
20230904,130000,3510026260,11950,11960,11960,11950,1353
20230904,125900,3493846520,11960,11970,11970,11960,660
20230904,125800,3485950750,11970,11970,11970,11960,1678
20230904,125700,3465867810,11970,11960,11970,11960,2191
20230904,125600,3439651760,11960,11960,11960,11950,1772
20230904,125500,3418460240,11960,11940,11960,11940,2135
20230904,125400,3392950780,11940,11950,11950,11930,656
20230904,125300,3385123420,11950,11970,11970,11890,9179
20230904,125200,3275521860,11970,11950,11980,11950,2627
20230904,125100,3244082450,11960,11960,11970,11950,2160
20230904,125000,3218252080,11960,11940,11960,11930,4799
20230904,124900,3160915860,11950,11860,11950,11840,27421
20230904,124800,2834918820,11860,11850,11860,11850,723
20230904,124700,2826344590,11850,11870,11870,11850,2164
20230904,124600,2800695650,11870,11850,11870,11850,7795
20230904,124500,2708268390,11850,11850,11850,11830,1144
20230904,124400,2694719400,11850,11840,11850,11830,3060
20230904,124300,2658494080,11840,11820,11840,11810,7751
20230904,124200,2566860140,11820,11810,11820,11810,408
20230904,124100,2562041020,11810,11810,11820,11810,1636
20230904,124000,2542719190,11810,11810,11810,11810,685
20230904,123900,2534629340,11800,11810,11810,11800,1324
20230904,123800,2519006020,11800,11810,11810,11800,22
20230904,123700,2518746210,11810,11810,11810,11810,25
20230904,123600,2518450960,11810,11810,11810,11810,309
20230904,123500,2514801670,11810,11810,11810,11790,544
20230904,123400,2508382200,11800,11800,11800,11800,10
20230904,123300,2508264200,11800,11810,11810,11800,523
20230904,123200,2502088690,11810,11810,11810,11810,3
20230904,123100,2502053260,11810,11800,11810,11800,614
20230904,123000,2494805350,11800,11810,11810,11800,95
20230904,122900,2493684250,11810,11800,11810,11800,75
20230904,122800,2492799240,11800,11810,11810,11800,128
20230904,122700,2491288820,11810,11800,11810,11800,656
20230904,122600,2483546480,11800,11800,11810,11800,27
20230904,122500,2483227750,11800,11800,11800,11800,114
20230904,122400,2481882550,11800,11800,11800,11800,2
20230904,122300,2481858950,11800,11800,11800,11800,1
20230904,122200,2481847150,11800,11810,11810,11800,254
20230904,122100,2478849610,11800,11780,11810,11780,11466
20230904,122000,2343636210,11770,11770,11780,11770,202
20230904,121900,2341258650,11770,11770,11780,11770,1823
20230904,121800,2319801360,11770,11770,11770,11770,202
20230904,121700,2317423820,11770,11770,11770,11770,357
20230904,121600,2313221930,11770,11770,11780,11770,586
20230904,121500,2306324140,11770,11770,11770,11770,593
20230904,121400,2299344530,11770,11770,11770,11770,14
20230904,121300,2299179750,11770,11760,11770,11760,6
20230904,121200,2299109140,11770,11770,11770,11760,306
20230904,121100,2295510300,11770,11770,11770,11760,427
20230904,121000,2290485460,11770,11760,11770,11760,720
20230904,120900,2282017570,11770,11770,11770,11770,139
20230904,120800,2280381540,11770,11770,11770,11770,71
20230904,120700,2279545870,11770,11770,11770,11770,42
20230904,120600,2279051530,11770,11770,11770,11770,305
20230904,120500,2275461680,11780,11770,11780,11770,219
20230904,120400,2272883420,11770,11770,11770,11770,400
20230904,120300,2268175420,11770,11770,11770,11770,443
20230904,120200,2262961310,11770,11770,11770,11770,105
20230904,120100,2261725460,11770,11780,11780,11760,1472
20230904,120000,2244391270,11780,11780,11780,11780,101
20230904,115900,2243201490,11780,11780,11780,11780,329
20230904,115800,2239325870,11780,11780,11780,11780,2001
20230904,115700,2215754090,11780,11790,11790,11780,5
20230904,115600,2215695150,11790,11790,11790,11790,1
20230904,115500,2215683360,11780,11780,11790,11780,29
20230904,115400,2215341640,11790,11790,11790,11790,180
20230904,115300,2213219440,11790,11790,11790,11790,854
20230904,115200,2203150780,11790,11790,11790,11790,56
20230904,115100,2202490540,11790,11790,11790,11780,175
20230904,115000,2200427300,11780,11790,11790,11780,211
20230904,114900,2197941530,11790,11790,11790,11790,220
20230904,114800,2195347730,11790,11790,11790,11780,434
20230904,114700,2190231010,11790,11780,11790,11780,207
20230904,114600,2187792120,11780,11790,11790,11780,11
20230904,114500,2187662440,11790,11790,11790,11780,129
20230904,114400,2186141640,11780,11780,11790,11780,298
20230904,114300,2182630900,11780,11780,11780,11780,2
20230904,114200,2182607340,11780,11790,11790,11780,110
20230904,114100,2181310660,11790,11780,11790,11780,622
20230904,114000,2173982830,11780,11780,11780,11780,12
20230904,113900,2173841470,11770,11780,11780,11770,179
20230904,113800,2171732950,11770,11770,11770,11770,100
20230904,113700,2170555950,11770,11780,11780,11770,51
20230904,113600,2169955260,11780,11780,11780,11780,68
20230904,113500,2169154220,11780,11780,11780,11770,208
20230904,113400,2166703990,11770,11770,11770,11770,2
20230904,113300,2166680450,11780,11770,11780,11770,197
20230904,113200,2164360930,11780,11780,11780,11780,3
20230904,113100,2164325590,11780,11780,11780,11780,37
20230904,113000,2163889730,11780,11790,11790,11780,192
20230904,112900,2161626820,11800,11770,11800,11770,239
20230904,112800,2158813090,11760,11770,11770,11760,73
20230904,112700,2157953900,11760,11770,11770,11760,174
20230904,112600,2155907200,11770,11760,11770,11760,103
20230904,112500,2154694910,11760,11750,11760,11750,9
20230904,112400,2154589080,11750,11750,11760,11750,416
20230904,112300,2149701060,11750,11750,11750,11750,65
20230904,112200,2148937310,11750,11750,11750,11750,992
20230904,112100,2137281310,11750,11750,11750,11750,5
20230904,112000,2137222560,11750,11730,11750,11730,245
20230904,111900,2134347830,11730,11750,11750,11730,110
20230904,111800,2133057330,11750,11740,11750,11730,500
20230904,111700,2127185180,11740,11740,11740,11740,615
20230904,111600,2119965080,11740,11740,11740,11740,111
20230904,111500,2118661940,11740,11740,11740,11730,508
20230904,111400,2112698630,11730,11730,11730,11720,425
20230904,111300,2107713390,11730,11730,11730,11730,177
20230904,111200,2105637180,11720,11720,11720,11720,896
20230904,111100,2095136060,11720,11720,11720,11710,569
20230904,111000,2088467390,11710,11710,11710,11710,1715
20230904,110900,2068384740,11720,11720,11720,11720,1110
20230904,110800,2055375540,11720,11720,11720,11720,923
20230904,110700,2044557980,11720,11710,11720,11710,157
20230904,110600,2042719090,11710,11710,11710,11710,0
20230904,110500,2042719090,11710,11710,11710,11710,542
20230904,110400,2036372270,11710,11710,11720,11710,732
20230904,110300,2027800360,11720,11710,11720,11710,119
20230904,110200,2026406580,11710,11710,11710,11710,398
20230904,110100,2021746000,11710,11720,11720,11710,881
20230904,110000,2011420870,11720,11720,11720,11710,17
20230904,105900,2011221650,11720,11710,11720,11710,1719
20230904,105800,1991091660,11710,11710,11710,11700,305
20230904,105700,1987520120,11710,11710,11710,11700,239
20230904,105600,1984722780,11700,11710,11710,11700,271
20230904,105500,1981549870,11710,11710,11710,11710,380
20230904,105400,1977100070,11710,11700,11710,11700,23
20230904,105300,1976830770,11700,11710,11710,11700,699
20230904,105200,1968645980,11710,11710,11710,11710,1124
20230904,105100,1955483940,11710,11710,11710,11710,4213
20230904,105000,1906149710,11720,11710,11720,11710,396
20230904,104900,1901511450,11720,11720,11720,11710,93
20230904,104800,1900422300,11720,11710,11720,11710,1279
20230904,104700,1885441600,11710,11710,11720,11710,43
20230904,104600,1884937950,11720,11720,11720,11720,19
20230904,104500,1884715270,11710,11710,11720,11710,1903
20230904,104400,1862431130,11710,11720,11720,11710,1097
20230904,104300,1849576330,11720,11720,11720,11720,552
20230904,104200,1843106890,11720,11720,11720,11720,1002
20230904,104100,1831363450,11720,11720,11720,11720,213
20230904,104000,1828867090,11710,11720,11720,11710,12
20230904,103900,1828726460,11720,11720,11720,11710,1893
20230904,103800,1806544800,11730,11720,11730,11720,261
20230904,103700,1803485270,11730,11730,11730,11720,915
20230904,103600,1792753320,11730,11710,11730,11710,412
20230904,103500,1787922210,11720,11720,11720,11720,375
20230904,103400,1783527210,11720,11720,11720,11710,448
20230904,103300,1778280580,11710,11720,11720,11710,1126
20230904,103200,1765085070,11720,11730,11730,11720,6151
20230904,103100,1692995340,11720,11730,11740,11720,2410
20230904,103000,1664725510,11740,11730,11740,11730,41
20230904,102900,1664244250,11740,11730,11740,11730,56
20230904,102800,1663587330,11730,11740,11740,11730,1013
20230904,102700,1651694750,11730,11730,11740,11730,855
20230904,102600,1641665500,11730,11740,11740,11730,586
20230904,102500,1634790390,11740,11740,11740,11740,652
20230904,102400,1627135910,11740,11740,11740,11740,13
20230904,102300,1626983290,11740,11740,11750,11730,649
20230904,102200,1619364100,11740,11740,11740,11740,799
20230904,102100,1609983840,11740,11740,11750,11740,408
20230904,102000,1605193610,11740,11740,11750,11740,1190
20230904,101900,1591222270,11730,11730,11730,11730,193
20230904,101800,1588958380,11730,11730,11730,11730,980
20230904,101700,1577462980,11730,11740,11740,11720,2290
20230904,101600,1550605780,11740,11730,11740,11730,269
20230904,101500,1547448030,11740,11740,11740,11730,467
20230904,101400,1541966560,11730,11730,11740,11730,192
20230904,101300,1539714260,11740,11770,11770,11740,3367
20230904,101200,1500140520,11770,11770,11770,11770,1683
20230904,101100,1480331610,11760,11770,11770,11760,1629
20230904,101000,1461161480,11770,11770,11770,11760,692
20230904,100900,1453019110,11770,11780,11780,11770,461
20230904,100800,1447593050,11780,11780,11780,11780,39
20230904,100700,1447133630,11780,11780,11780,11780,30
20230904,100600,1446780230,11780,11780,11790,11780,2308
20230904,100500,1419591980,11780,11780,11780,11780,1000
20230904,100400,1407811980,11780,11760,11780,11760,644
20230904,100300,1400235290,11760,11760,11760,11760,74
20230904,100200,1399365050,11760,11770,11780,11760,728
20230904,100100,1390800250,11770,11760,11770,11760,5586
20230904,100000,1325054040,11760,11760,11770,11750,978
20230904,095900,1313552670,11760,11780,11780,11760,1448
20230904,095800,1296509690,11780,11780,11790,11780,1712
20230904,095700,1276341580,11790,11790,11790,11790,717
20230904,095600,1267888150,11790,11800,11800,11790,975
20230904,095500,1256390340,11800,11800,11800,11800,427
20230904,095400,1251351740,11800,11800,11800,11800,913
20230904,095300,1240578340,11800,11820,11820,11800,435
20230904,095200,1235442310,11810,11830,11830,11810,574
20230904,095100,1228658680,11830,11800,11830,11800,269
20230904,095000,1225479030,11800,11800,11800,11790,322
20230904,094900,1221679440,11780,11790,11790,11780,1550
20230904,094800,1203405000,11780,11790,11790,11780,484
20230904,094700,1197700650,11790,11790,11790,11790,17
20230904,094600,1197500220,11790,11790,11790,11780,686
20230904,094500,1189419020,11790,11780,11790,11780,112
20230904,094400,1188099050,11790,11800,11800,11790,1579
20230904,094300,1169481340,11790,11820,11820,11790,5298
20230904,094200,1106940290,11820,11820,11830,11820,1874
20230904,094100,1084787600,11820,11830,11830,11820,2872
20230904,094000,1050811920,11840,11840,11850,11830,1402
20230904,093900,1034215030,11840,11850,11850,11840,1546
20230904,093800,1015898210,11850,11850,11860,11850,3032
20230904,093700,979968990,11850,11840,11850,11840,442
20230904,093600,974735540,11850,11830,11850,11830,886
20230904,093500,964245040,11840,11840,11840,11830,118
20230904,093400,962848080,11840,11840,11840,11830,629
20230904,093300,955403840,11830,11830,11840,11830,205
20230904,093200,952978680,11840,11830,11840,11820,424
20230904,093100,947962960,11830,11810,11830,11810,1186
20230904,093000,933944420,11820,11830,11840,11820,3559
20230904,092900,891866100,11820,11820,11830,11820,1052
20230904,092800,879431440,11820,11830,11830,11820,3035
20230904,092700,843531410,11830,11840,11840,11820,1329
20230904,092600,827808820,11830,11840,11850,11830,2002
20230904,092500,804111770,11850,11850,11850,11840,899
20230904,092400,793459190,11860,11860,11860,11850,4668
20230904,092300,738125900,11860,11860,11870,11860,520
20230904,092200,731957620,11870,11870,11870,11860,584
20230904,092100,725028090,11870,11850,11870,11850,2965
20230904,092000,689876340,11840,11860,11870,11840,6245
20230904,091900,615817940,11870,11840,11870,11840,7307
20230904,091800,529200030,11810,11800,11840,11790,8270
20230904,091700,431496880,11810,11810,11810,11800,943
20230904,091600,420364090,11810,11810,11810,11810,1090
20230904,091500,407491190,11810,11820,11820,11800,929
20230904,091400,396522310,11820,11800,11820,11800,1762
20230904,091300,375713170,11800,11800,11810,11800,1667
20230904,091200,356041570,11800,11790,11800,11790,473
20230904,091100,350460650,11790,11780,11800,11780,647
20230904,091000,342836190,11780,11780,11810,11780,4163
20230904,090900,293714770,11780,11760,11780,11730,2647
20230904,090800,262608950,11760,11780,11780,11760,810
20230904,090700,253079480,11780,11780,11790,11750,4146
20230904,090600,204270560,11790,11790,11800,11780,3023
20230904,090500,168630640,11750,11720,11800,11720,4101
20230904,090400,120454240,11700,11700,11750,11700,624
20230904,090300,113147370,11720,11700,11720,11690,3132
20230904,090200,76462480,11690,11710,11720,11690,870
20230904,090100,66286210,11690,11700,11710,11690,1199
20230904,090000,52259870,11710,11720,11720,11700,4460