KissMeData/005690/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,184200,14230045270,8030,8030,8030,8030,26505
20230914,184100,14230045270,8030,8030,8030,8030,0
20230914,184000,14230045270,8030,8030,8030,8030,0
20230914,183900,14230045270,8030,8030,8030,8030,0
20230914,183800,14230045270,8030,8030,8030,8030,0
20230914,183700,14230045270,8030,8030,8030,8030,0
20230914,183600,14230045270,8030,8030,8030,8030,0
20230914,183500,14230045270,8030,8030,8030,8030,0
20230914,183400,14230045270,8030,8030,8030,8030,0
20230914,183300,14230045270,8030,8030,8030,8030,0
20230914,183200,14230045270,8030,8030,8030,8030,0
20230914,183100,14230045270,8030,8030,8030,8030,0
20230914,183000,14230045270,8030,8030,8030,8030,0
20230914,182900,14230045270,8030,8030,8030,8030,0
20230914,182800,14230045270,8030,8030,8030,8030,0
20230914,182700,14230045270,8030,8030,8030,8030,0
20230914,182600,14230045270,8030,8030,8030,8030,0
20230914,182500,14230045270,8030,8030,8030,8030,0
20230914,182400,14230045270,8030,8030,8030,8030,0
20230914,182300,14230045270,8030,8030,8030,8030,0
20230914,182200,14230045270,8030,8030,8030,8030,0
20230914,182100,14230045270,8030,8030,8030,8030,0
20230914,182000,14230045270,8030,8030,8030,8030,0
20230914,181900,14230045270,8030,8030,8030,8030,0
20230914,181800,14230045270,8030,8030,8030,8030,0
20230914,181700,14230045270,8030,8030,8030,8030,0
20230914,181600,14230045270,8030,8030,8030,8030,0
20230914,181500,14230045270,8030,8030,8030,8030,0
20230914,181400,14230045270,8030,8030,8030,8030,0
20230914,181300,14230045270,8030,8030,8030,8030,0
20230914,181200,14230045270,8030,8030,8030,8030,26505
20230914,181100,14230045270,8030,8030,8030,8030,0
20230914,181000,14230045270,8030,8030,8030,8030,0
20230914,180900,14230045270,8030,8030,8030,8030,0
20230914,180800,14230045270,8030,8030,8030,8030,0
20230914,180700,14230045270,8030,8030,8030,8030,0
20230914,180600,14230045270,8030,8030,8030,8030,0
20230914,180500,14230045270,8030,8030,8030,8030,0
20230914,180400,14230045270,8030,8030,8030,8030,0
20230914,180300,14230045270,8030,8030,8030,8030,0
20230914,180200,14230045270,8030,8030,8030,8030,0
20230914,180100,14230045270,8030,8030,8030,8030,0
20230914,180000,14230045270,8030,8030,8030,8030,0
20230914,175900,14230045270,8030,8030,8030,8030,0
20230914,175800,14230045270,8030,8030,8030,8030,0
20230914,175700,14230045270,8030,8030,8030,8030,0
20230914,175600,14230045270,8030,8030,8030,8030,0
20230914,175500,14230045270,8030,8030,8030,8030,0
20230914,175400,14230045270,8030,8030,8030,8030,0
20230914,175300,14230045270,8030,8030,8030,8030,0
20230914,175200,14230045270,8030,8030,8030,8030,0
20230914,175100,14230045270,8030,8030,8030,8030,0
20230914,175000,14230045270,8030,8030,8030,8030,0
20230914,174900,14230045270,8030,8030,8030,8030,0
20230914,174800,14230045270,8030,8030,8030,8030,0
20230914,174700,14230045270,8030,8030,8030,8030,0
20230914,174600,14230045270,8030,8030,8030,8030,0
20230914,174500,14230045270,8030,8030,8030,8030,0
20230914,174400,14230045270,8030,8030,8030,8030,0
20230914,174300,14230045270,8030,8030,8030,8030,0
20230914,174200,14230045270,8030,8030,8030,8030,26505
20230914,174100,14230045270,8030,8030,8030,8030,0
20230914,174000,14230045270,8030,8030,8030,8030,0
20230914,173900,14230045270,8030,8030,8030,8030,0
20230914,173800,14230045270,8030,8030,8030,8030,0
20230914,173700,14230045270,8030,8030,8030,8030,0
20230914,173600,14230045270,8030,8030,8030,8030,0
20230914,173500,14230045270,8030,8030,8030,8030,0
20230914,173400,14230045270,8030,8030,8030,8030,0
20230914,173300,14230045270,8030,8030,8030,8030,0
20230914,173200,14230045270,8030,8030,8030,8030,0
20230914,173100,14230045270,8030,8030,8030,8030,0
20230914,173000,14230045270,8030,8030,8030,8030,0
20230914,172900,14230045270,8030,8030,8030,8030,0
20230914,172800,14230045270,8030,8030,8030,8030,0
20230914,172700,14230045270,8030,8030,8030,8030,0
20230914,172600,14230045270,8030,8030,8030,8030,0
20230914,172500,14230045270,8030,8030,8030,8030,0
20230914,172400,14230045270,8030,8030,8030,8030,0
20230914,172300,14230045270,8030,8030,8030,8030,0
20230914,172200,14230045270,8030,8030,8030,8030,0
20230914,172100,14230045270,8030,8030,8030,8030,0
20230914,172000,14230045270,8030,8030,8030,8030,0
20230914,171900,14230045270,8030,8030,8030,8030,0
20230914,171800,14230045270,8030,8030,8030,8030,0
20230914,171700,14230045270,8030,8030,8030,8030,0
20230914,171600,14230045270,8030,8030,8030,8030,0
20230914,171500,14230045270,8030,8030,8030,8030,0
20230914,171400,14230045270,8030,8030,8030,8030,0
20230914,171300,14230045270,8030,8030,8030,8030,0
20230914,171200,14230045270,8030,8030,8030,8030,26505
20230914,171100,14230045270,8030,8030,8030,8030,0
20230914,171000,14230045270,8030,8030,8030,8030,0
20230914,170900,14230045270,8030,8030,8030,8030,0
20230914,170800,14230045270,8030,8030,8030,8030,0
20230914,170700,14230045270,8030,8030,8030,8030,0
20230914,170600,14230045270,8030,8030,8030,8030,0
20230914,170500,14230045270,8030,8030,8030,8030,0
20230914,170400,14230045270,8030,8030,8030,8030,0
20230914,170300,14230045270,8030,8030,8030,8030,0
20230914,170200,14230045270,8030,8030,8030,8030,0
20230914,170100,14230045270,8030,8030,8030,8030,0
20230914,170000,14230045270,8030,8030,8030,8030,0
20230914,165900,14230045270,8030,8030,8030,8030,0
20230914,165800,14230045270,8030,8030,8030,8030,0
20230914,165700,14230045270,8030,8030,8030,8030,0
20230914,165600,14230045270,8030,8030,8030,8030,0
20230914,165500,14230045270,8030,8030,8030,8030,0
20230914,165400,14230045270,8030,8030,8030,8030,0
20230914,165300,14230045270,8030,8030,8030,8030,0
20230914,165200,14230045270,8030,8030,8030,8030,0
20230914,165100,14230045270,8030,8030,8030,8030,0
20230914,165000,14230045270,8030,8030,8030,8030,0
20230914,164900,14230045270,8030,8030,8030,8030,0
20230914,164800,14230045270,8030,8030,8030,8030,0
20230914,164700,14230045270,8030,8030,8030,8030,0
20230914,164600,14230045270,8030,8030,8030,8030,0
20230914,164500,14230045270,8030,8030,8030,8030,0
20230914,164400,14230045270,8030,8030,8030,8030,0
20230914,164300,14230045270,8030,8030,8030,8030,0
20230914,164200,14230045270,8030,8030,8030,8030,26505
20230914,164100,14230045270,8030,8030,8030,8030,0
20230914,164000,14230045270,8030,8030,8030,8030,0
20230914,163900,14230045270,8030,8030,8030,8030,0
20230914,163800,14230045270,8030,8030,8030,8030,0
20230914,163700,14230045270,8030,8030,8030,8030,0
20230914,163600,14230045270,8030,8030,8030,8030,0
20230914,163500,14230045270,8030,8030,8030,8030,0
20230914,163400,14230045270,8030,8030,8030,8030,0
20230914,163300,14230045270,8030,8030,8030,8030,0
20230914,163200,14230045270,8030,8030,8030,8030,0
20230914,163100,14230045270,8030,8030,8030,8030,0
20230914,163000,14230045270,8030,8030,8030,8030,0
20230914,162900,14230045270,8030,8030,8030,8030,0
20230914,162800,14230045270,8030,8030,8030,8030,0
20230914,162700,14230045270,8030,8030,8030,8030,0
20230914,162600,14230045270,8030,8030,8030,8030,0
20230914,162500,14230045270,8030,8030,8030,8030,0
20230914,162400,14230045270,8030,8030,8030,8030,0
20230914,162300,14230045270,8030,8030,8030,8030,0
20230914,162200,14230045270,8030,8030,8030,8030,0
20230914,162100,14230045270,8030,8030,8030,8030,0
20230914,162000,14230045270,8030,8030,8030,8030,0
20230914,161900,14230045270,8030,8030,8030,8030,0
20230914,161800,14230045270,8030,8030,8030,8030,0
20230914,161700,14230045270,8030,8030,8030,8030,0
20230914,161600,14230045270,8030,8030,8030,8030,0
20230914,161500,14230045270,8030,8030,8030,8030,0
20230914,161400,14230045270,8030,8030,8030,8030,0
20230914,161300,14230045270,8030,8030,8030,8030,0
20230914,161200,14230045270,8030,8030,8030,8030,26505
20230914,161100,14230045270,8030,8030,8030,8030,0
20230914,161000,14230045270,8030,8030,8030,8030,0
20230914,160900,14230045270,8030,8030,8030,8030,0
20230914,160800,14230045270,8030,8030,8030,8030,0
20230914,160700,14230045270,8030,8030,8030,8030,0
20230914,160600,14230045270,8030,8030,8030,8030,0
20230914,160500,14230045270,8030,8030,8030,8030,0
20230914,160400,14230045270,8030,8030,8030,8030,0
20230914,160300,14230045270,8030,8030,8030,8030,0
20230914,160200,14230045270,8030,8030,8030,8030,0
20230914,160100,14230045270,8030,8030,8030,8030,0
20230914,160000,14230045270,8030,8030,8030,8030,0
20230914,155900,14230045270,8030,8030,8030,8030,0
20230914,155800,14230045270,8030,8030,8030,8030,0
20230914,155700,14230045270,8030,8030,8030,8030,0
20230914,155600,14230045270,8030,8030,8030,8030,0
20230914,155500,14230045270,8030,8030,8030,8030,0
20230914,155400,14230045270,8030,8030,8030,8030,0
20230914,155300,14230045270,8030,8030,8030,8030,0
20230914,155200,14230045270,8030,8030,8030,8030,0
20230914,155100,14230045270,8030,8030,8030,8030,0
20230914,155000,14230045270,8030,8030,8030,8030,0
20230914,154900,14230045270,8030,8030,8030,8030,0
20230914,154800,14230045270,8030,8030,8030,8030,0
20230914,154700,14230045270,8030,8030,8030,8030,0
20230914,154600,14230045270,8030,8030,8030,8030,0
20230914,154500,14230045270,8030,8030,8030,8030,0
20230914,154400,14230045270,8030,8030,8030,8030,0
20230914,154300,14230045270,8030,8030,8030,8030,0
20230914,154200,14230045270,8030,8030,8030,8030,26505
20230914,154100,14230045270,8030,8030,8030,8030,0
20230914,154000,14230045270,8030,8030,8030,8030,0
20230914,153900,14230045270,8030,8030,8030,8030,0
20230914,153800,14230045270,8030,8030,8030,8030,0
20230914,153700,14230045270,8030,8030,8030,8030,0
20230914,153600,14230045270,8030,8030,8030,8030,0
20230914,153500,14230045270,8030,8030,8030,8030,0
20230914,153400,14230045270,8030,8030,8030,8030,0
20230914,153300,14230045270,8030,8030,8030,8030,0
20230914,153200,14230045270,8030,8030,8030,8030,0
20230914,153100,14230045270,8030,8030,8030,8030,0
20230914,153000,14230045270,8030,8030,8030,8030,26505
20230914,152900,14017210120,8040,8040,8040,8040,0
20230914,152800,14017210120,8040,8040,8040,8040,0
20230914,152700,14017210120,8040,8040,8040,8040,0
20230914,152600,14017210120,8040,8040,8040,8040,0
20230914,152500,14017210120,8040,8040,8040,8040,0
20230914,152400,14017210120,8040,8040,8040,8040,0
20230914,152300,14017210120,8040,8040,8040,8040,0
20230914,152200,14017210120,8040,8040,8040,8040,0
20230914,152100,14017210120,8040,8040,8040,8040,0
20230914,152000,14017210120,8040,8040,8040,8040,0
20230914,151900,14017210120,8040,8020,8040,8020,2579
20230914,151800,13996484200,8020,8040,8050,8020,5455
20230914,151700,13952676190,8040,8040,8050,8030,2312
20230914,151600,13934090300,8040,8040,8050,8040,3454
20230914,151500,13906312020,8030,8020,8030,8020,1599
20230914,151400,13893475780,8020,8040,8040,8020,540
20230914,151300,13889138730,8040,8030,8040,8020,2741
20230914,151200,13867119010,8030,8040,8040,8030,2820
20230914,151100,13844468450,8030,8030,8050,8030,11000
20230914,151000,13756032020,8030,8010,8030,8000,4021
20230914,150900,13723808510,8000,8010,8010,8000,2280
20230914,150800,13705566360,8010,8000,8010,8000,409
20230914,150700,13702294170,8000,8000,8010,8000,819
20230914,150600,13695740550,8010,8010,8020,7990,1449
20230914,150500,13684137540,8010,8020,8020,8010,523
20230914,150400,13679947230,8020,8010,8020,8010,696
20230914,150300,13674371780,8010,8000,8010,7990,872
20230914,150200,13667395920,8000,8000,8000,8000,462
20230914,150100,13663699920,8000,8000,8000,7990,276
20230914,150000,13661491930,8000,7990,8000,7980,1840
20230914,145900,13646795310,8000,8010,8020,8000,472
20230914,145800,13643018460,8010,8020,8030,8010,534
20230914,145700,13638738010,8030,8000,8030,8000,6927
20230914,145600,13583179810,8000,7990,8000,7990,794
20230914,145500,13576829210,7990,8000,8000,7990,1017
20230914,145400,13568702450,7990,7980,7990,7980,1089
20230914,145300,13560003460,7980,7970,8000,7970,4215
20230914,145200,13526356780,7970,7960,7980,7960,567
20230914,145100,13521839420,7960,7950,7960,7940,677
20230914,145000,13516455580,7950,7980,7980,7940,7529
20230914,144900,13456616590,7960,7990,7990,7960,3310
20230914,144800,13430241940,7980,7980,7980,7980,919
20230914,144700,13422908320,7980,7980,7990,7970,806
20230914,144600,13416473770,7980,7980,7980,7980,295
20230914,144500,13414119670,7970,7970,7980,7970,1975
20230914,144400,13398372540,7960,7960,7960,7940,3484
20230914,144300,13370681630,7960,7970,7980,7960,3507
20230914,144200,13342753400,7970,7980,7980,7960,3075
20230914,144100,13318258740,7970,7980,8000,7970,903
20230914,144000,13311051670,7970,7990,8000,7970,6752
20230914,143900,13257188990,7990,8010,8010,7990,12418
20230914,143800,13157825590,8020,8020,8030,8020,1466
20230914,143700,13146063270,8020,8020,8030,8020,348
20230914,143600,13143270770,8020,8020,8020,8010,554
20230914,143500,13138830700,8020,8020,8030,8020,1605
20230914,143400,13125958500,8020,8020,8030,8020,344
20230914,143300,13123199610,8020,8010,8020,8000,2487
20230914,143200,13103256060,8010,8010,8020,8000,2567
20230914,143100,13082701840,8000,8010,8020,8000,686
20230914,143000,13077206400,8010,8010,8010,8000,822
20230914,142900,13070627070,8010,8000,8010,7990,1623
20230914,142800,13057646630,8000,8020,8020,8000,2467
20230914,142700,13037893630,8020,8020,8020,8010,149
20230914,142600,13036698740,8020,8020,8020,8010,1306
20230914,142500,13026228090,8020,8030,8030,8020,399
20230914,142400,13023027920,8030,8020,8030,8020,2274
20230914,142300,13004788460,8020,8030,8030,8020,356
20230914,142200,13001932030,8020,8030,8030,8020,303
20230914,142100,12999501760,8020,8040,8040,8020,1704
20230914,142000,12985814550,8040,8040,8040,8030,42
20230914,141900,12985477200,8040,8040,8050,8040,579
20230914,141800,12980822020,8040,8040,8050,8030,2220
20230914,141700,12962986990,8040,8050,8050,8040,1159
20230914,141600,12953668190,8040,8050,8050,8040,697
20230914,141500,12948062500,8050,8050,8050,8050,1428
20230914,141400,12936567100,8050,8050,8060,8030,922
20230914,141300,12929158390,8050,8050,8050,8040,365
20230914,141200,12926221420,8050,8050,8060,8040,1417
20230914,141100,12914816590,8050,8050,8050,8050,267
20230914,141000,12912667240,8040,8030,8040,8020,2546
20230914,140900,12892209740,8030,8020,8030,8010,497
20230914,140800,12888223640,8020,8020,8030,8010,1991
20230914,140700,12872258890,8020,8030,8040,8020,292
20230914,140600,12869913990,8030,8030,8030,8030,210
20230914,140500,12868227690,8030,8020,8030,8020,1716
20230914,140400,12854455710,8020,8020,8020,8020,91
20230914,140300,12853725890,8010,8040,8040,8010,2534
20230914,140200,12833404590,8040,8060,8060,8040,475
20230914,140100,12829581320,8060,8040,8060,8040,2594
20230914,140000,12808707500,8040,8030,8040,8030,893
20230914,135900,12801530430,8030,8030,8030,8030,28
20230914,135800,12801305590,8030,8020,8030,8020,73
20230914,135700,12800719630,8010,8030,8030,8010,1972
20230914,135600,12784914970,8030,8020,8030,8010,1308
20230914,135500,12774424900,8020,8020,8020,8020,316
20230914,135400,12771890580,8010,8020,8020,8010,275
20230914,135300,12769685700,8010,8020,8020,8010,163
20230914,135200,12768379450,8010,8000,8020,8000,2072
20230914,135100,12751782590,8000,8000,8010,8000,1078
20230914,135000,12743155530,7980,8000,8000,7980,10865
20230914,134900,12656367220,8000,8000,8010,7990,2719
20230914,134800,12634617250,8010,8010,8020,8000,1291
20230914,134700,12624280110,8000,8030,8030,8000,7167
20230914,134600,12566877340,8030,8030,8040,8030,1873
20230914,134500,12551837130,8030,8040,8050,8030,1271
20230914,134400,12541618420,8040,8030,8040,8030,358
20230914,134300,12538740510,8030,8040,8040,8030,500
20230914,134200,12534720970,8040,8040,8050,8040,26
20230914,134100,12534511750,8040,8030,8040,8030,339
20230914,134000,12531787440,8030,8050,8050,8030,756
20230914,133900,12525710810,8040,8040,8040,8030,705
20230914,133800,12520045130,8040,8040,8040,8040,571
20230914,133700,12515454290,8040,8050,8060,8040,782
20230914,133600,12509159150,8050,8060,8060,8050,162
20230914,133500,12507854830,8050,8050,8060,8050,458
20230914,133400,12504167760,8050,8060,8060,8050,1793
20230914,133300,12489722420,8050,8070,8070,8050,1962
20230914,133200,12473898980,8070,8080,8080,8060,4196
20230914,133100,12440024470,8070,8060,8080,8060,1990
20230914,133000,12423966810,8060,8060,8060,8050,1000
20230914,132900,12415907570,8070,8060,8070,8050,1003
20230914,132800,12407824200,8060,8060,8060,8060,218
20230914,132700,12406067120,8050,8060,8060,8050,360
20230914,132600,12403166450,8050,8050,8060,8050,3936
20230914,132500,12371462970,8050,8030,8050,8030,969
20230914,132400,12363673400,8040,8040,8040,8040,854
20230914,132300,12356807240,8030,8050,8050,8030,1165
20230914,132200,12347441280,8050,8030,8050,8030,569
20230914,132100,12342870240,8040,8040,8040,8040,383
20230914,132000,12339790920,8040,8040,8050,8040,383
20230914,131900,12336711490,8040,8040,8040,8040,111
20230914,131800,12335819050,8040,8050,8050,8040,110
20230914,131700,12334934600,8040,8040,8050,8040,1169
20230914,131600,12325526310,8030,8030,8050,8020,323
20230914,131500,12322929950,8010,8010,8030,8010,952
20230914,131400,12315301090,8010,8030,8030,8010,658
20230914,131300,12310021680,8030,8040,8060,8020,380
20230914,131200,12306966200,8040,8050,8050,8040,150
20230914,131100,12305759020,8050,8050,8050,8050,1551
20230914,131000,12293273470,8050,8020,8050,8010,3141
20230914,130900,12268036880,8010,8010,8020,8010,1126
20230914,130800,12259017450,8010,8020,8020,8000,5648
20230914,130700,12213758000,8010,8020,8020,8010,379
20230914,130600,12210722110,8020,8030,8030,8020,1222
20230914,130500,12200921630,8030,8030,8030,8030,101
20230914,130400,12200110600,8030,8030,8030,8020,504
20230914,130300,12196064050,8020,8010,8030,8010,745
20230914,130200,12190089700,8010,8010,8010,8010,145
20230914,130100,12188928250,8010,8010,8020,8000,3672
20230914,130000,12159531930,8010,8020,8020,8000,2084
20230914,125900,12142835540,8020,8010,8030,8010,511
20230914,125800,12138738360,8010,8020,8020,8010,2615
20230914,125700,12117791780,8020,8040,8040,8020,4847
20230914,125600,12078884020,8040,8050,8050,8040,462
20230914,125500,12075167960,8050,8050,8050,8040,357
20230914,125400,12072294130,8050,8050,8050,8050,178
20230914,125300,12070861230,8050,8050,8060,8040,2071
20230914,125200,12054189540,8060,8050,8060,8040,326
20230914,125100,12051565690,8050,8050,8060,8050,599
20230914,125000,12046742570,8050,8050,8060,8040,1874
20230914,124900,12031665680,8050,8050,8050,8050,1690
20230914,124800,12018061180,8050,8050,8060,8050,465
20230914,124700,12014317820,8050,8060,8070,8050,290
20230914,124600,12011980080,8050,8070,8080,8050,2174
20230914,124500,11994441230,8080,8060,8080,8060,3182
20230914,124400,11968741900,8060,8050,8070,8050,2274
20230914,124300,11950407630,8050,8060,8060,8050,820
20230914,124200,11943805360,8050,8040,8060,8040,760
20230914,124100,11937687390,8040,8040,8060,8040,1950
20230914,124000,11921990660,8050,8040,8050,8040,575
20230914,123900,11917365650,8050,8050,8050,8050,5
20230914,123800,11917325400,8040,8020,8040,8020,1425
20230914,123700,11905885540,8030,8010,8030,8010,1352
20230914,123600,11895037500,8010,8030,8030,8010,487
20230914,123500,11891132980,8030,8020,8030,8020,916
20230914,123400,11883785200,8030,8020,8030,8020,1446
20230914,123300,11872186790,8030,8020,8030,8020,306
20230914,123200,11869732470,8020,8020,8020,8020,1136
20230914,123100,11860621750,8020,8030,8030,8020,154
20230914,123000,11859386480,8030,8020,8030,8020,264
20230914,122900,11857269180,8020,8010,8030,8010,1652
20230914,122800,11844018940,8020,8020,8020,8010,698
20230914,122700,11838420990,8010,8010,8020,8010,85
20230914,122600,11837739970,8020,8010,8020,8010,297
20230914,122500,11835358510,8010,8020,8030,8010,1952
20230914,122400,11819712660,8020,8010,8030,8010,618
20230914,122300,11814758030,8010,8020,8030,8010,5922
20230914,122200,11767285340,8020,8050,8050,8020,6967
20230914,122100,11711369550,8050,8060,8060,8040,712
20230914,122000,11705637140,8070,8080,8080,8070,5433
20230914,121900,11661763370,8080,8070,8080,8070,770
20230914,121800,11655545790,8070,8060,8070,8050,2888
20230914,121700,11632261470,8050,8040,8060,8040,1682
20230914,121600,11618721260,8050,8050,8050,8050,1024
20230914,121500,11610478060,8030,8030,8050,8020,1328
20230914,121400,11599800130,8030,8040,8040,8030,99
20230914,121300,11599004350,8040,8030,8040,8020,618
20230914,121200,11594042430,8030,8050,8050,8030,941
20230914,121100,11586477240,8050,8050,8060,8050,181
20230914,121000,11585019160,8060,8050,8060,8050,214
20230914,120900,11583295360,8050,8060,8060,8030,3023
20230914,120800,11558955870,8060,8060,8070,8060,882
20230914,120700,11551846370,8050,8060,8070,8050,2188
20230914,120600,11534207440,8050,8010,8050,8010,1939
20230914,120500,11518640900,8010,8020,8020,8000,1292
20230914,120400,11508298000,8010,8020,8020,8000,30
20230914,120300,11508057460,8010,8010,8020,8010,283
20230914,120200,11505789390,8010,8000,8010,7990,1275
20230914,120100,11495584620,8000,8020,8020,8000,721
20230914,120000,11489814250,7990,8000,8020,7960,4220
20230914,115900,11456188720,7990,7980,8010,7960,8343
20230914,115800,11389486980,7970,7970,7970,7970,1698
20230914,115700,11375953920,7980,7980,7980,7970,1102
20230914,115600,11367165830,7990,7980,7990,7980,1444
20230914,115500,11355642150,7980,7980,7990,7960,3423
20230914,115400,11328344840,7980,7990,7990,7980,467
20230914,115300,11324616630,7990,8000,8000,7990,1572
20230914,115200,11312042780,7990,8000,8000,7990,400
20230914,115100,11308846760,8000,8000,8000,7980,1117
20230914,115000,11299923860,7980,7970,8000,7970,180
20230914,114900,11298485820,7970,8000,8010,7960,4520
20230914,114800,11262405320,8000,8000,8010,8000,356
20230914,114700,11259556030,8000,8000,8000,7990,869
20230914,114600,11252604050,8000,8010,8010,7990,1584
20230914,114500,11239932830,8000,7970,8010,7970,1098
20230914,114400,11231163770,7980,7990,8000,7970,11455
20230914,114300,11139731730,7990,8000,8010,7990,2338
20230914,114200,11121047510,8000,8000,8010,8000,3281
20230914,114100,11094796340,8010,8020,8020,8010,2502
20230914,114000,11074753220,8020,8020,8030,8020,541
20230914,113900,11070413780,8020,8000,8030,8000,1577
20230914,113800,11057774110,8000,8010,8010,8000,3044
20230914,113700,11033397480,8010,8010,8030,8010,1428
20230914,113600,11021950990,8030,8030,8030,8010,2087
20230914,113500,11005231880,8010,8020,8040,8010,2189
20230914,113400,10987695170,8020,8020,8030,8010,3582
20230914,113300,10958998680,8030,8000,8050,8000,4035
20230914,113200,10926574590,8020,8070,8070,8000,24606
20230914,113100,10729155440,8080,8090,8090,8060,6774
20230914,113000,10674495290,8080,8130,8140,8080,17869
20230914,112900,10529785150,8140,8140,8150,8110,12965
20230914,112800,10424327440,8140,8120,8160,8120,37293
20230914,112700,10120671910,8120,8110,8120,8100,15814
20230914,112600,9992346600,8110,8090,8110,8090,11482
20230914,112500,9899307570,8100,8100,8100,8090,3059
20230914,112400,9874538520,8090,8090,8100,8090,3991
20230914,112300,9842242470,8090,8090,8090,8070,4114
20230914,112200,9808977590,8090,8060,8100,8060,15515
20230914,112100,9683533490,8060,8070,8080,8060,6402
20230914,112000,9631902860,8080,8070,8080,8070,8529
20230914,111900,9563055950,8070,8070,8070,8060,3273
20230914,111800,9536643410,8060,8070,8070,8060,1860
20230914,111700,9521636600,8070,8070,8070,8060,9005
20230914,111600,9448968080,8070,8050,8070,8040,7740
20230914,111500,9386616630,8050,8050,8060,8050,6691
20230914,111400,9332752650,8060,8050,8060,8040,1080
20230914,111300,9324064740,8060,8060,8060,8050,2759
20230914,111200,9301854170,8060,8060,8070,8050,2918
20230914,111100,9278354220,8060,8060,8070,8050,6934
20230914,111000,9222437950,8070,8080,8080,8060,1634
20230914,110900,9209246050,8080,8060,8080,8040,4167
20230914,110800,9175597700,8070,8040,8070,8040,4467
20230914,110700,9139611550,8040,8060,8060,8040,1522
20230914,110600,9127362770,8060,8070,8070,8050,718
20230914,110500,9121580590,8040,8020,8070,8020,1148
20230914,110400,9112350250,8020,8050,8050,8020,2115
20230914,110300,9095374340,8030,8040,8050,8030,1429
20230914,110200,9083879600,8040,8070,8080,8040,9669
20230914,110100,9005982090,8080,8080,8090,8070,4169
20230914,110000,8972299830,8090,8070,8100,8070,10682
20230914,105900,8885934970,8080,8070,8080,8060,4108
20230914,105800,8852777730,8070,8060,8070,8030,5600
20230914,105700,8807710050,8060,8020,8070,8020,31587
20230914,105600,8553866430,8010,8010,8010,8000,1627
20230914,105500,8540847880,8020,8010,8020,8000,651
20230914,105400,8535633660,8010,8010,8020,8010,3575
20230914,105300,8506980680,8010,8010,8010,8000,472
20230914,105200,8503204010,8000,8000,8010,8000,304
20230914,105100,8500771700,8010,8010,8020,8000,2019
20230914,105000,8484599060,8010,8010,8020,8000,896
20230914,104900,8477428020,8000,8010,8020,8000,4624
20230914,104800,8440396340,8010,8000,8010,8000,1789
20230914,104700,8426072730,8000,8020,8030,8000,1842
20230914,104600,8411314780,8030,8040,8050,8020,1632
20230914,104500,8398209360,8040,8010,8040,8010,12396
20230914,104400,8298762210,8010,8020,8020,8010,751
20230914,104300,8292743810,8020,8010,8030,8010,1743
20230914,104200,8278762200,8010,8040,8050,8000,6952
20230914,104100,8222883530,8030,7990,8050,7960,27244
20230914,104000,8004906550,7980,7980,7980,7960,4176
20230914,103900,7971602090,7980,8010,8020,7980,2197
20230914,103800,7954024170,8020,7980,8020,7980,2111
20230914,103700,7937112120,7990,7980,8000,7980,2223
20230914,103600,7919352980,7980,7970,7980,7970,1086
20230914,103500,7910688620,7970,7970,7980,7970,1053
20230914,103400,7902295920,7970,7980,7980,7960,273
20230914,103300,7900119650,7970,7980,7980,7960,1267
20230914,103200,7890032420,7950,7980,7990,7950,1307
20230914,103100,7879610390,7980,7960,7980,7940,3248
20230914,103000,7853797270,7960,7970,7980,7960,601
20230914,102900,7849008670,7980,7960,7980,7960,671
20230914,102800,7843664630,7960,7960,7970,7950,1308
20230914,102700,7833252840,7960,7940,7960,7930,4714
20230914,102600,7795815370,7940,7970,7970,7940,8997
20230914,102500,7724282570,7980,7980,8000,7970,2128
20230914,102400,7707301620,7980,7990,8020,7980,3421
20230914,102300,7679912380,8000,8030,8050,7990,8346
20230914,102200,7613017570,8040,7970,8040,7960,16131
20230914,102100,7484219600,7970,7970,7980,7960,5268
20230914,102000,7442248970,7970,7980,8000,7970,3799
20230914,101900,7411934970,7970,8030,8030,7970,4105
20230914,101800,7379094940,8030,8020,8030,8010,1679
20230914,101700,7365636750,8010,8000,8010,7980,8032
20230914,101600,7301386840,8010,8040,8040,8000,3624
20230914,101500,7272368350,8010,8040,8050,8010,5993
20230914,101400,7224295790,8040,8070,8070,8020,9947
20230914,101300,7144197540,8070,8110,8120,8050,25079
20230914,101200,6941232350,8110,8080,8110,8050,38941
20230914,101100,6626092220,8090,8000,8100,8000,56964
20230914,101000,6166870930,8000,7970,8000,7960,3863
20230914,100900,6136060870,7970,7950,7970,7940,2871
20230914,100800,6113225680,7950,7930,7950,7920,2605
20230914,100700,6092581360,7930,7920,7940,7920,1559
20230914,100600,6080218710,7920,7930,7930,7920,2888
20230914,100500,6057337500,7930,7930,7940,7920,953
20230914,100400,6049786850,7940,7930,7950,7920,1286
20230914,100300,6039600890,7920,7920,7960,7910,6006
20230914,100200,5992013580,7920,7930,7950,7920,6460
20230914,100100,5940817370,7930,7950,7950,7930,1584
20230914,100000,5928249730,7940,7960,7960,7930,10199
20230914,095900,5847288640,7960,7970,7970,7960,1803
20230914,095800,5832927170,7970,7990,7990,7970,918
20230914,095700,5825607790,7970,7980,8000,7970,1480
20230914,095600,5813806120,7980,7990,8000,7980,6801
20230914,095500,5759490250,7990,7990,8000,7980,1945
20230914,095400,5743949530,7990,8000,8010,7980,5318
20230914,095300,5701387140,7990,7940,7990,7930,5527
20230914,095200,5657415290,7930,7940,7970,7930,10112
20230914,095100,5577123350,7930,7970,7970,7930,2005
20230914,095000,5561207580,7960,7970,7970,7940,3899
20230914,094900,5530192850,7970,7960,7970,7950,13375
20230914,094800,5423670590,7950,7900,7960,7900,10152
20230914,094700,5343274230,7910,7960,7970,7910,17864
20230914,094600,5201551670,7960,7980,7990,7960,9641
20230914,094500,5124678280,7980,8010,8010,7980,8546
20230914,094400,5056369300,8010,7990,8010,7990,3786
20230914,094300,5026067680,7990,7980,8010,7970,5303
20230914,094200,4983681570,7970,7990,8000,7960,4089
20230914,094100,4951071400,7990,8030,8030,7980,7547
20230914,094000,4890636020,8030,8000,8040,8000,7179
20230914,093900,4833046630,8000,7980,8000,7950,23680
20230914,093800,4643757790,7950,7980,7990,7930,22811
20230914,093700,4462258950,7980,8030,8040,7970,16250
20230914,093600,4332155750,8040,8030,8050,8020,18899
20230914,093500,4180183820,8040,8070,8080,8020,25848
20230914,093400,3972063840,8070,7990,8080,7980,86184
20230914,093300,3280259810,7980,7960,7990,7950,15235
20230914,093200,3158915050,7960,7980,7980,7950,9521
20230914,093100,3083043710,7980,7970,7990,7950,18630
20230914,093000,2934519160,7980,7960,7980,7950,39474
20230914,092900,2619958460,7950,7880,7970,7870,56526
20230914,092800,2171962610,7860,7840,7880,7800,16281
20230914,092700,2044204850,7830,7830,7840,7830,1881
20230914,092600,2029474480,7830,7800,7830,7800,1113
20230914,092500,2020780830,7800,7810,7810,7800,4161
20230914,092400,1988311410,7810,7810,7820,7800,2774
20230914,092300,1966656400,7820,7830,7840,7820,2517
20230914,092200,1946958280,7840,7840,7840,7820,2549
20230914,092100,1926977980,7840,7840,7840,7820,4182
20230914,092000,1894204940,7840,7820,7850,7820,6899
20230914,091900,1840125570,7820,7820,7840,7800,7219
20230914,091800,1783643770,7820,7800,7820,7790,1677
20230914,091700,1770557480,7790,7790,7810,7790,3512
20230914,091600,1743174620,7790,7820,7830,7790,10708
20230914,091500,1659521660,7830,7830,7840,7820,3746
20230914,091400,1630189770,7830,7830,7840,7830,5511
20230914,091300,1587013770,7830,7840,7850,7830,7717
20230914,091200,1526540380,7840,7850,7850,7820,15468
20230914,091100,1405204030,7850,7850,7860,7840,12950
20230914,091000,1303462140,7860,7850,7860,7840,3730
20230914,090900,1274171000,7850,7830,7860,7820,23386
20230914,090800,1090652320,7830,7790,7840,7790,20733
20230914,090700,928586880,7790,7820,7840,7790,13505
20230914,090600,823078310,7820,7770,7830,7770,18755
20230914,090500,676808650,7760,7770,7790,7750,14998
20230914,090400,560227780,7760,7750,7800,7750,11947
20230914,090300,467337860,7780,7720,7780,7710,8782
20230914,090200,399436930,7720,7740,7800,7720,20430
20230914,090100,240745160,7750,7720,7760,7710,13702
20230914,090000,134714320,7710,7590,7720,7590,17663