KissMeData/093050/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,194300,524293690,14000,14000,14000,14000,406
20230912,194200,524293690,14000,14000,14000,14000,0
20230912,194100,524293690,14000,14000,14000,14000,0
20230912,194000,524293690,14000,14000,14000,14000,0
20230912,193900,524293690,14000,14000,14000,14000,0
20230912,193800,524293690,14000,14000,14000,14000,0
20230912,193700,524293690,14000,14000,14000,14000,0
20230912,193600,524293690,14000,14000,14000,14000,0
20230912,193500,524293690,14000,14000,14000,14000,0
20230912,193400,524293690,14000,14000,14000,14000,0
20230912,193300,524293690,14000,14000,14000,14000,0
20230912,193200,524293690,14000,14000,14000,14000,0
20230912,193100,524293690,14000,14000,14000,14000,0
20230912,193000,524293690,14000,14000,14000,14000,0
20230912,192900,524293690,14000,14000,14000,14000,0
20230912,192800,524293690,14000,14000,14000,14000,0
20230912,192700,524293690,14000,14000,14000,14000,0
20230912,192600,524293690,14000,14000,14000,14000,0
20230912,192500,524293690,14000,14000,14000,14000,0
20230912,192400,524293690,14000,14000,14000,14000,0
20230912,192300,524293690,14000,14000,14000,14000,0
20230912,192200,524293690,14000,14000,14000,14000,0
20230912,192100,524293690,14000,14000,14000,14000,0
20230912,192000,524293690,14000,14000,14000,14000,0
20230912,191900,524293690,14000,14000,14000,14000,0
20230912,191800,524293690,14000,14000,14000,14000,0
20230912,191700,524293690,14000,14000,14000,14000,0
20230912,191600,524293690,14000,14000,14000,14000,0
20230912,191500,524293690,14000,14000,14000,14000,0
20230912,191400,524293690,14000,14000,14000,14000,0
20230912,191300,524293690,14000,14000,14000,14000,406
20230912,191200,524293690,14000,14000,14000,14000,0
20230912,191100,524293690,14000,14000,14000,14000,0
20230912,191000,524293690,14000,14000,14000,14000,0
20230912,190900,524293690,14000,14000,14000,14000,0
20230912,190800,524293690,14000,14000,14000,14000,0
20230912,190700,524293690,14000,14000,14000,14000,0
20230912,190600,524293690,14000,14000,14000,14000,0
20230912,190500,524293690,14000,14000,14000,14000,0
20230912,190400,524293690,14000,14000,14000,14000,0
20230912,190300,524293690,14000,14000,14000,14000,0
20230912,190200,524293690,14000,14000,14000,14000,0
20230912,190100,524293690,14000,14000,14000,14000,0
20230912,190000,524293690,14000,14000,14000,14000,0
20230912,185900,524293690,14000,14000,14000,14000,0
20230912,185800,524293690,14000,14000,14000,14000,0
20230912,185700,524293690,14000,14000,14000,14000,0
20230912,185600,524293690,14000,14000,14000,14000,0
20230912,185500,524293690,14000,14000,14000,14000,0
20230912,185400,524293690,14000,14000,14000,14000,0
20230912,185300,524293690,14000,14000,14000,14000,0
20230912,185200,524293690,14000,14000,14000,14000,0
20230912,185100,524293690,14000,14000,14000,14000,0
20230912,185000,524293690,14000,14000,14000,14000,0
20230912,184900,524293690,14000,14000,14000,14000,0
20230912,184800,524293690,14000,14000,14000,14000,0
20230912,184700,524293690,14000,14000,14000,14000,0
20230912,184600,524293690,14000,14000,14000,14000,0
20230912,184500,524293690,14000,14000,14000,14000,0
20230912,184400,524293690,14000,14000,14000,14000,0
20230912,184300,524293690,14000,14000,14000,14000,406
20230912,184200,524293690,14000,14000,14000,14000,0
20230912,184100,524293690,14000,14000,14000,14000,0
20230912,184000,524293690,14000,14000,14000,14000,0
20230912,183900,524293690,14000,14000,14000,14000,0
20230912,183800,524293690,14000,14000,14000,14000,0
20230912,183700,524293690,14000,14000,14000,14000,0
20230912,183600,524293690,14000,14000,14000,14000,0
20230912,183500,524293690,14000,14000,14000,14000,0
20230912,183400,524293690,14000,14000,14000,14000,0
20230912,183300,524293690,14000,14000,14000,14000,0
20230912,183200,524293690,14000,14000,14000,14000,0
20230912,183100,524293690,14000,14000,14000,14000,0
20230912,183000,524293690,14000,14000,14000,14000,0
20230912,182900,524293690,14000,14000,14000,14000,0
20230912,182800,524293690,14000,14000,14000,14000,0
20230912,182700,524293690,14000,14000,14000,14000,0
20230912,182600,524293690,14000,14000,14000,14000,0
20230912,182500,524293690,14000,14000,14000,14000,0
20230912,182400,524293690,14000,14000,14000,14000,0
20230912,182300,524293690,14000,14000,14000,14000,0
20230912,182200,524293690,14000,14000,14000,14000,0
20230912,182100,524293690,14000,14000,14000,14000,0
20230912,182000,524293690,14000,14000,14000,14000,0
20230912,181900,524293690,14000,14000,14000,14000,0
20230912,181800,524293690,14000,14000,14000,14000,0
20230912,181700,524293690,14000,14000,14000,14000,0
20230912,181600,524293690,14000,14000,14000,14000,0
20230912,181500,524293690,14000,14000,14000,14000,0
20230912,181400,524293690,14000,14000,14000,14000,0
20230912,181300,524293690,14000,14000,14000,14000,406
20230912,181200,524293690,14000,14000,14000,14000,0
20230912,181100,524293690,14000,14000,14000,14000,0
20230912,181000,524293690,14000,14000,14000,14000,0
20230912,180900,524293690,14000,14000,14000,14000,0
20230912,180800,524293690,14000,14000,14000,14000,0
20230912,180700,524293690,14000,14000,14000,14000,0
20230912,180600,524293690,14000,14000,14000,14000,0
20230912,180500,524293690,14000,14000,14000,14000,0
20230912,180400,524293690,14000,14000,14000,14000,0
20230912,180300,524293690,14000,14000,14000,14000,0
20230912,180200,524293690,14000,14000,14000,14000,0
20230912,180100,524293690,14000,14000,14000,14000,0
20230912,180000,524293690,14000,14000,14000,14000,0
20230912,175900,524293690,14000,14000,14000,14000,0
20230912,175800,524293690,14000,14000,14000,14000,0
20230912,175700,524293690,14000,14000,14000,14000,0
20230912,175600,524293690,14000,14000,14000,14000,0
20230912,175500,524293690,14000,14000,14000,14000,0
20230912,175400,524293690,14000,14000,14000,14000,0
20230912,175300,524293690,14000,14000,14000,14000,0
20230912,175200,524293690,14000,14000,14000,14000,0
20230912,175100,524293690,14000,14000,14000,14000,0
20230912,175000,524293690,14000,14000,14000,14000,0
20230912,174900,524293690,14000,14000,14000,14000,0
20230912,174800,524293690,14000,14000,14000,14000,0
20230912,174700,524293690,14000,14000,14000,14000,0
20230912,174600,524293690,14000,14000,14000,14000,0
20230912,174500,524293690,14000,14000,14000,14000,0
20230912,174400,524293690,14000,14000,14000,14000,0
20230912,174300,524293690,14000,14000,14000,14000,406
20230912,174200,524293690,14000,14000,14000,14000,0
20230912,174100,524293690,14000,14000,14000,14000,0
20230912,174000,524293690,14000,14000,14000,14000,0
20230912,173900,524293690,14000,14000,14000,14000,0
20230912,173800,524293690,14000,14000,14000,14000,0
20230912,173700,524293690,14000,14000,14000,14000,0
20230912,173600,524293690,14000,14000,14000,14000,0
20230912,173500,524293690,14000,14000,14000,14000,0
20230912,173400,524293690,14000,14000,14000,14000,0
20230912,173300,524293690,14000,14000,14000,14000,0
20230912,173200,524293690,14000,14000,14000,14000,0
20230912,173100,524293690,14000,14000,14000,14000,0
20230912,173000,524293690,14000,14000,14000,14000,0
20230912,172900,524293690,14000,14000,14000,14000,0
20230912,172800,524293690,14000,14000,14000,14000,0
20230912,172700,524293690,14000,14000,14000,14000,0
20230912,172600,524293690,14000,14000,14000,14000,0
20230912,172500,524293690,14000,14000,14000,14000,0
20230912,172400,524293690,14000,14000,14000,14000,0
20230912,172300,524293690,14000,14000,14000,14000,0
20230912,172200,524293690,14000,14000,14000,14000,0
20230912,172100,524293690,14000,14000,14000,14000,0
20230912,172000,524293690,14000,14000,14000,14000,0
20230912,171900,524293690,14000,14000,14000,14000,0
20230912,171800,524293690,14000,14000,14000,14000,0
20230912,171700,524293690,14000,14000,14000,14000,0
20230912,171600,524293690,14000,14000,14000,14000,0
20230912,171500,524293690,14000,14000,14000,14000,0
20230912,171400,524293690,14000,14000,14000,14000,0
20230912,171300,524293690,14000,14000,14000,14000,406
20230912,171200,524293690,14000,14000,14000,14000,0
20230912,171100,524293690,14000,14000,14000,14000,0
20230912,171000,524293690,14000,14000,14000,14000,0
20230912,170900,524293690,14000,14000,14000,14000,0
20230912,170800,524293690,14000,14000,14000,14000,0
20230912,170700,524293690,14000,14000,14000,14000,0
20230912,170600,524293690,14000,14000,14000,14000,0
20230912,170500,524293690,14000,14000,14000,14000,0
20230912,170400,524293690,14000,14000,14000,14000,0
20230912,170300,524293690,14000,14000,14000,14000,0
20230912,170200,524293690,14000,14000,14000,14000,0
20230912,170100,524293690,14000,14000,14000,14000,0
20230912,170000,524293690,14000,14000,14000,14000,0
20230912,165900,524293690,14000,14000,14000,14000,0
20230912,165800,524293690,14000,14000,14000,14000,0
20230912,165700,524293690,14000,14000,14000,14000,0
20230912,165600,524293690,14000,14000,14000,14000,0
20230912,165500,524293690,14000,14000,14000,14000,0
20230912,165400,524293690,14000,14000,14000,14000,0
20230912,165300,524293690,14000,14000,14000,14000,0
20230912,165200,524293690,14000,14000,14000,14000,0
20230912,165100,524293690,14000,14000,14000,14000,0
20230912,165000,524293690,14000,14000,14000,14000,0
20230912,164900,524293690,14000,14000,14000,14000,0
20230912,164800,524293690,14000,14000,14000,14000,0
20230912,164700,524293690,14000,14000,14000,14000,0
20230912,164600,524293690,14000,14000,14000,14000,0
20230912,164500,524293690,14000,14000,14000,14000,0
20230912,164400,524293690,14000,14000,14000,14000,0
20230912,164300,524293690,14000,14000,14000,14000,406
20230912,164200,524293690,14000,14000,14000,14000,0
20230912,164100,524293690,14000,14000,14000,14000,0
20230912,164000,524293690,14000,14000,14000,14000,0
20230912,163900,524293690,14000,14000,14000,14000,0
20230912,163800,524293690,14000,14000,14000,14000,0
20230912,163700,524293690,14000,14000,14000,14000,0
20230912,163600,524293690,14000,14000,14000,14000,0
20230912,163500,524293690,14000,14000,14000,14000,0
20230912,163400,524293690,14000,14000,14000,14000,0
20230912,163300,524293690,14000,14000,14000,14000,0
20230912,163200,524293690,14000,14000,14000,14000,0
20230912,163100,524293690,14000,14000,14000,14000,0
20230912,163000,524293690,14000,14000,14000,14000,0
20230912,162900,524293690,14000,14000,14000,14000,0
20230912,162800,524293690,14000,14000,14000,14000,0
20230912,162700,524293690,14000,14000,14000,14000,0
20230912,162600,524293690,14000,14000,14000,14000,0
20230912,162500,524293690,14000,14000,14000,14000,0
20230912,162400,524293690,14000,14000,14000,14000,0
20230912,162300,524293690,14000,14000,14000,14000,0
20230912,162200,524293690,14000,14000,14000,14000,0
20230912,162100,524293690,14000,14000,14000,14000,0
20230912,162000,524293690,14000,14000,14000,14000,0
20230912,161900,524293690,14000,14000,14000,14000,0
20230912,161800,524293690,14000,14000,14000,14000,0
20230912,161700,524293690,14000,14000,14000,14000,0
20230912,161600,524293690,14000,14000,14000,14000,0
20230912,161500,524293690,14000,14000,14000,14000,0
20230912,161400,524293690,14000,14000,14000,14000,0
20230912,161300,524293690,14000,14000,14000,14000,406
20230912,161200,524293690,14000,14000,14000,14000,0
20230912,161100,524293690,14000,14000,14000,14000,0
20230912,161000,524293690,14000,14000,14000,14000,0
20230912,160900,524293690,14000,14000,14000,14000,0
20230912,160800,524293690,14000,14000,14000,14000,0
20230912,160700,524293690,14000,14000,14000,14000,0
20230912,160600,524293690,14000,14000,14000,14000,0
20230912,160500,524293690,14000,14000,14000,14000,0
20230912,160400,524293690,14000,14000,14000,14000,0
20230912,160300,524293690,14000,14000,14000,14000,0
20230912,160200,524293690,14000,14000,14000,14000,0
20230912,160100,524293690,14000,14000,14000,14000,0
20230912,160000,524293690,14000,14000,14000,14000,0
20230912,155900,524293690,14000,14000,14000,14000,0
20230912,155800,524293690,14000,14000,14000,14000,0
20230912,155700,524293690,14000,14000,14000,14000,0
20230912,155600,524293690,14000,14000,14000,14000,0
20230912,155500,524293690,14000,14000,14000,14000,0
20230912,155400,524293690,14000,14000,14000,14000,0
20230912,155300,524293690,14000,14000,14000,14000,0
20230912,155200,524293690,14000,14000,14000,14000,0
20230912,155100,524293690,14000,14000,14000,14000,0
20230912,155000,524293690,14000,14000,14000,14000,0
20230912,154900,524293690,14000,14000,14000,14000,0
20230912,154800,524293690,14000,14000,14000,14000,0
20230912,154700,524293690,14000,14000,14000,14000,0
20230912,154600,524293690,14000,14000,14000,14000,0
20230912,154500,524293690,14000,14000,14000,14000,0
20230912,154400,524293690,14000,14000,14000,14000,0
20230912,154300,524293690,14000,14000,14000,14000,406
20230912,154200,524293690,14000,14000,14000,14000,0
20230912,154100,524293690,14000,14000,14000,14000,0
20230912,154000,524293690,14000,14000,14000,14000,0
20230912,153900,524293690,14000,14000,14000,14000,0
20230912,153800,524293690,14000,14000,14000,14000,0
20230912,153700,524293690,14000,14000,14000,14000,0
20230912,153600,524293690,14000,14000,14000,14000,0
20230912,153500,524293690,14000,14000,14000,14000,0
20230912,153400,524293690,14000,14000,14000,14000,0
20230912,153300,524293690,14000,14000,14000,14000,0
20230912,153200,524293690,14000,14000,14000,14000,0
20230912,153100,524293690,14000,14000,14000,14000,0
20230912,153000,524293690,14000,14000,14000,14000,406
20230912,152900,518609690,14010,14010,14010,14010,0
20230912,152800,518609690,14010,14010,14010,14010,0
20230912,152700,518609690,14010,14010,14010,14010,0
20230912,152600,518609690,14010,14010,14010,14010,0
20230912,152500,518609690,14010,14010,14010,14010,0
20230912,152400,518609690,14010,14010,14010,14010,0
20230912,152300,518609690,14010,14010,14010,14010,0
20230912,152200,518609690,14010,14010,14010,14010,0
20230912,152100,518609690,14010,14010,14010,14010,0
20230912,152000,518609690,14010,14010,14010,14010,0
20230912,151900,518609690,14010,14000,14010,14000,31
20230912,151800,518175510,14010,14030,14030,14000,122
20230912,151700,516467170,14000,14000,14000,13990,1123
20230912,151600,500755270,14000,14000,14000,14000,9
20230912,151500,500629270,14000,14010,14010,14000,308
20230912,151400,496317230,14010,14010,14010,14010,10
20230912,151300,496177130,14010,14020,14020,14010,24
20230912,151200,495840850,14020,14020,14020,14010,10
20230912,151100,495700670,14020,14020,14020,14020,10
20230912,151000,495560470,14020,14000,14020,14000,12
20230912,150900,495392250,14020,14020,14020,14020,9
20230912,150800,495266070,14020,14020,14020,14020,10
20230912,150700,495125870,14000,14000,14000,14000,5
20230912,150600,495055870,14020,14020,14020,14020,1
20230912,150500,495041850,14000,13990,14000,13990,454
20230912,150400,488687850,14000,14000,14000,14000,0
20230912,150300,488687850,14000,14000,14000,14000,6
20230912,150200,488603850,14000,14000,14000,14000,0
20230912,150100,488603850,14000,14000,14000,14000,0
20230912,150000,488603850,14000,14000,14000,14000,0
20230912,145900,488603850,14000,13990,14000,13990,21
20230912,145800,488310000,13990,13990,13990,13990,0
20230912,145700,488310000,13990,13990,13990,13990,0
20230912,145600,488310000,13990,13990,13990,13990,0
20230912,145500,488310000,13990,13990,13990,13990,10
20230912,145400,488170100,13990,13990,13990,13990,0
20230912,145300,488170100,13990,13990,13990,13990,0
20230912,145200,488170100,13990,13990,13990,13990,13
20230912,145100,487988230,13990,13990,13990,13990,0
20230912,145000,487988230,13990,13990,13990,13990,1
20230912,144900,487974240,14000,14000,14000,14000,1
20230912,144800,487960240,13990,13990,13990,13990,13
20230912,144700,487778370,14000,14000,14000,14000,0
20230912,144600,487778370,14000,14000,14000,14000,3
20230912,144500,487736370,14000,13990,14000,13990,15
20230912,144400,487526500,13990,13990,13990,13990,0
20230912,144300,487526500,13990,13990,13990,13990,0
20230912,144200,487526500,13990,13990,13990,13990,0
20230912,144100,487526500,13990,13990,13990,13990,13
20230912,144000,487344630,14000,14000,14000,14000,0
20230912,143900,487344630,14000,14000,14000,14000,1
20230912,143800,487330630,13990,13990,13990,13990,14
20230912,143700,487134770,14000,14000,14000,14000,0
20230912,143600,487134770,14000,14000,14000,14000,0
20230912,143500,487134770,14000,14000,14000,14000,1
20230912,143400,487120770,13990,13990,13990,13990,15
20230912,143300,486910920,13990,13980,13990,13980,214
20230912,143200,483918420,13980,13990,13990,13980,532
20230912,143100,476477140,13990,14000,14000,13990,244
20230912,143000,473061260,14000,13990,14000,13990,102
20230912,142900,471634060,13980,13980,13980,13980,0
20230912,142800,471634060,13980,13980,13980,13980,11
20230912,142700,471480280,13980,13980,13980,13980,0
20230912,142600,471480280,13980,13980,13980,13980,0
20230912,142500,471480280,13980,13980,13980,13980,0
20230912,142400,471480280,13980,13980,13980,13980,11
20230912,142300,471326500,13980,13980,13980,13980,148
20230912,142200,469257460,13980,13980,13980,13980,522
20230912,142100,461959900,13980,13980,13980,13980,92
20230912,142000,460673740,13980,13980,13980,13980,0
20230912,141900,460673740,13980,13980,13980,13980,0
20230912,141800,460673740,13980,13980,13980,13980,0
20230912,141700,460673740,13980,13980,13980,13980,13
20230912,141600,460492000,13990,13990,13990,13990,0
20230912,141500,460492000,13990,13990,13990,13990,0
20230912,141400,460492000,13990,13970,13990,13970,142
20230912,141300,458507120,13970,13970,13970,13970,51
20230912,141200,457794650,13970,13970,13970,13970,641
20230912,141100,448839880,13970,13970,13970,13970,208
20230912,141000,445934120,13970,13970,13970,13970,23
20230912,140900,445612810,13980,13980,13980,13980,0
20230912,140800,445612810,13980,13980,13980,13980,0
20230912,140700,445612810,13980,13990,13990,13980,10
20230912,140600,445472930,14010,14010,14010,14010,0
20230912,140500,445472930,14010,13970,14010,13970,9
20230912,140400,445347160,13970,13970,13970,13970,0
20230912,140300,445347160,13970,13970,13970,13970,382
20230912,140200,440010620,13970,13980,13980,13970,459
20230912,140100,433596690,13980,13980,13980,13980,398
20230912,140000,428032650,13970,13980,13980,13970,20
20230912,135900,427753150,13980,13980,13980,13980,0
20230912,135800,427753150,13980,13980,13980,13980,1
20230912,135700,427739170,13970,13970,13970,13970,11
20230912,135600,427585500,13980,13970,13980,13970,4
20230912,135500,427529600,13970,13970,13970,13970,28
20230912,135400,427138440,13970,13970,13970,13970,40
20230912,135300,426579640,13970,13970,13980,13970,691
20230912,135200,416925870,13970,13970,13970,13970,416
20230912,135100,411114350,13970,13970,13970,13970,0
20230912,135000,411114350,13970,13970,13970,13970,11
20230912,134900,410960680,13970,13970,13970,13970,0
20230912,134800,410960680,13970,13970,13970,13970,0
20230912,134700,410960680,13970,13970,13970,13970,0
20230912,134600,410960680,13970,13970,13970,13970,14
20230912,134500,410765100,13970,13970,13970,13970,0
20230912,134400,410765100,13970,13970,13970,13970,0
20230912,134300,410765100,13970,13970,13970,13970,336
20230912,134200,406071180,13970,13970,13970,13960,619
20230912,134100,397424540,13970,13970,13970,13970,0
20230912,134000,397424540,13970,13970,13970,13970,0
20230912,133900,397424540,13970,13970,13970,13970,16
20230912,133800,397201020,13970,13970,13970,13970,0
20230912,133700,397201020,13970,13970,13970,13970,100
20230912,133600,395804020,13970,13970,13970,13970,125
20230912,133500,394057770,13980,13980,13980,13980,0
20230912,133400,394057770,13980,13980,13980,13980,5
20230912,133300,393987870,13970,13970,13970,13970,308
20230912,133200,389685110,13970,13970,13970,13970,450
20230912,133100,383398610,13980,13980,13980,13980,157
20230912,133000,381203750,13980,13980,13980,13980,0
20230912,132900,381203750,13980,13980,13980,13980,12
20230912,132800,381035990,13990,13990,13990,13990,0
20230912,132700,381035990,13990,13990,13990,13990,0
20230912,132600,381035990,13990,13980,13990,13980,13
20230912,132500,380854220,13970,13970,13970,13970,0
20230912,132400,380854220,13970,13970,13970,13970,0
20230912,132300,380854220,13970,13970,13970,13970,271
20230912,132200,377068350,13970,13970,13970,13970,498
20230912,132100,370111290,14040,13970,14040,13970,109
20230912,132000,368587960,13960,13960,13960,13960,0
20230912,131900,368587960,13960,13960,13960,13960,11
20230912,131800,368434400,13970,13970,13970,13970,0
20230912,131700,368434400,13970,13970,13970,13970,1
20230912,131600,368420430,13970,13960,13970,13960,63
20230912,131500,367540940,13950,13950,13950,13950,11
20230912,131400,367387490,13950,13950,13950,13950,0
20230912,131300,367387490,13950,13940,13950,13940,150
20230912,131200,365295690,13940,13950,13950,13940,673
20230912,131100,355910810,13950,13950,13950,13950,3
20230912,131000,355868960,13950,13950,13950,13950,14
20230912,130900,355673660,13950,13950,13950,13950,10
20230912,130800,355534160,13950,13950,13950,13950,54
20230912,130700,354780860,13950,13950,13950,13950,1
20230912,130600,354766910,13940,13940,13940,13940,0
20230912,130500,354766910,13940,13940,13940,13940,0
20230912,130400,354766910,13940,13940,13940,13940,32
20230912,130300,354320830,13940,13950,13950,13940,486
20230912,130200,347541790,13950,13950,13950,13950,251
20230912,130100,344040340,13950,13950,13960,13950,16
20230912,130000,343817130,13960,13960,13960,13960,1
20230912,125900,343803170,13950,13950,13950,13950,0
20230912,125800,343803170,13950,13950,13950,13950,12
20230912,125700,343635770,13960,13960,13960,13960,1
20230912,125600,343621810,13960,13960,13960,13960,120
20230912,125500,341946610,13960,13940,13960,13940,12
20230912,125400,341779310,13940,13940,13940,13940,2
20230912,125300,341751430,13930,13940,13940,13930,477
20230912,125200,335104160,13940,13940,13940,13940,343
20230912,125100,330322740,14030,14030,14030,14030,0
20230912,125000,330322740,14030,14030,14030,14030,0
20230912,124900,330322740,14030,14030,14030,14030,0
20230912,124800,330322740,14030,14030,14030,14030,0
20230912,124700,330322740,14030,14030,14030,14030,0
20230912,124600,330322740,14030,13940,14030,13940,3
20230912,124500,330280750,13940,13940,13940,13940,2
20230912,124400,330252870,13930,13940,13940,13930,53
20230912,124300,329514140,13920,13920,13920,13920,253
20230912,124200,325992380,13920,13930,13940,13920,537
20230912,124100,318512470,13940,13930,13940,13930,10
20230912,124000,318373160,13930,13930,13930,13930,0
20230912,123900,318373160,13930,13930,13930,13930,0
20230912,123800,318373160,13930,13930,13930,13930,0
20230912,123700,318373160,13930,13930,13930,13930,10
20230912,123600,318233860,13930,13930,13930,13930,2
20230912,123500,318206000,13930,13930,13960,13930,247
20230912,123400,314764870,13920,13920,13920,13920,12
20230912,123300,314597830,13920,13930,13930,13920,445
20230912,123200,308401280,13930,13930,13930,13930,338
20230912,123100,303692940,13930,13930,13930,13930,10
20230912,123000,303553640,13980,13940,13980,13940,26
20230912,122900,303191060,13930,13920,13940,13920,152
20230912,122800,301073860,13920,13920,13920,13920,0
20230912,122700,301073860,13920,13920,13920,13920,38
20230912,122600,300544900,13920,13920,13920,13920,0
20230912,122500,300544900,13920,13920,13920,13920,57
20230912,122400,299751460,13920,13920,13920,13920,11
20230912,122300,299598340,13920,13920,13920,13920,216
20230912,122200,296591620,13920,13940,13940,13920,617
20230912,122100,287996880,13930,13930,13930,13930,0
20230912,122000,287996880,13930,13930,13930,13930,42
20230912,121900,287411820,13930,13930,13930,13930,0
20230912,121800,287411820,13930,13930,13930,13930,0
20230912,121700,287411820,13930,13930,13930,13930,22
20230912,121600,287105360,13930,13930,13930,13930,0
20230912,121500,287105360,13930,13930,13930,13930,0
20230912,121400,287105360,13930,13930,13930,13930,0
20230912,121300,287105360,13930,13930,13930,13930,103
20230912,121200,285670570,13930,13940,13940,13930,743
20230912,121100,275314810,13950,13950,13950,13950,0
20230912,121000,275314810,13950,13940,13950,13940,35
20230912,120900,274826890,13940,13950,13950,13940,10
20230912,120800,274687480,13940,13950,13950,13940,4
20230912,120700,274631700,13950,13950,13950,13950,0
20230912,120600,274631700,13950,13950,13950,13950,38
20230912,120500,274101600,13950,13950,13950,13950,0
20230912,120400,274101600,13950,13950,13950,13950,22
20230912,120300,273794700,13950,13940,13950,13940,318
20230912,120200,269361770,13940,13940,13940,13940,478
20230912,120100,262698450,13950,13950,13950,13950,1
20230912,120000,262684500,13940,13940,13940,13940,11
20230912,115900,262531160,13960,13960,13960,13960,0
20230912,115800,262531160,13960,13960,13960,13960,0
20230912,115700,262531160,13960,13960,13960,13960,3
20230912,115600,262489280,13960,13960,13960,13960,16
20230912,115500,262265920,13970,13970,13970,13970,0
20230912,115400,262265920,13970,13950,13970,13950,14
20230912,115300,262070600,13950,13940,13950,13940,342
20230912,115200,257301920,13940,13950,13950,13940,564
20230912,115100,249434780,13960,13960,13960,13960,6
20230912,115000,249351020,13960,13960,13960,13960,9
20230912,114900,249225380,13980,13980,13980,13980,0
20230912,114800,249225380,13980,13980,13980,13980,0
20230912,114700,249225380,13980,13980,13980,13980,0
20230912,114600,249225380,13980,13980,13980,13980,0
20230912,114500,249225380,13980,13960,13980,13960,23
20230912,114400,248904080,13960,13960,13960,13960,0
20230912,114300,248904080,13960,13950,13960,13950,209
20230912,114200,245988280,13950,13950,13960,13940,773
20230912,114100,235204980,13960,13960,13960,13960,1
20230912,114000,235191020,13960,13960,13960,13960,0
20230912,113900,235191020,13960,13960,13960,13960,2
20230912,113800,235163100,13970,13970,13970,13970,0
20230912,113700,235163100,13970,13970,13970,13970,1
20230912,113600,235149130,13950,13960,13960,13950,548
20230912,113500,227502050,13960,13960,13960,13960,10
20230912,113400,227362450,13970,13970,13970,13970,0
20230912,113300,227362450,13970,13960,13970,13960,156
20230912,113200,225184590,13960,13970,13970,13960,659
20230912,113100,215982610,13980,13980,13980,13980,0
20230912,113000,215982610,13980,13980,13980,13980,1
20230912,112900,215968630,13980,13970,13980,13970,20
20230912,112800,215689220,13980,13980,13980,13980,1
20230912,112700,215675240,13980,13980,13980,13980,1
20230912,112600,215661260,13980,13980,13980,13980,2
20230912,112500,215633300,13970,13970,13970,13970,0
20230912,112400,215633300,13970,13970,13970,13970,0
20230912,112300,215633300,13970,13970,13970,13970,160
20230912,112200,213398100,13970,13980,13980,13970,648
20230912,112100,204342010,13990,13990,13990,13990,1
20230912,112000,204328020,13980,13980,13980,13980,0
20230912,111900,204328020,13980,13980,13980,13980,0
20230912,111800,204328020,13980,13980,13980,13980,19
20230912,111700,204062400,13990,13990,13990,13990,0
20230912,111600,204062400,13990,13990,13990,13990,0
20230912,111500,204062400,13990,13990,13990,13990,1
20230912,111400,204048410,13970,13970,13970,13970,0
20230912,111300,204048410,13970,13970,13970,13970,22
20230912,111200,203741070,13970,13990,13990,13970,695
20230912,111100,194025690,13990,13990,13990,13990,327
20230912,111000,189450960,14000,13990,14000,13990,23
20230912,110900,189129180,13990,13990,13990,13990,0
20230912,110800,189129180,13990,13990,13990,13990,10
20230912,110700,188989280,14000,14000,14000,14000,59
20230912,110600,188163280,14000,14000,14000,14000,0
20230912,110500,188163280,14000,14000,14000,14000,1
20230912,110400,188149280,13980,13980,13980,13980,0
20230912,110300,188149280,13980,13980,13980,13980,240
20230912,110200,184794080,13980,14000,14000,13980,561
20230912,110100,176944220,14030,14030,14030,14030,1
20230912,110000,176930190,14000,14000,14010,14000,883
20230912,105900,164568060,14000,14000,14000,14000,0
20230912,105800,164568060,14000,13990,14000,13990,12
20230912,105700,164400160,14000,14000,14000,14000,15
20230912,105600,164190160,14000,14000,14000,14000,5
20230912,105500,164120160,13990,13990,13990,13990,63
20230912,105400,163238790,13980,13980,13980,13980,1
20230912,105300,163224810,13980,13980,13980,13980,87
20230912,105200,162008550,13980,14000,14000,13980,696
20230912,105100,152271410,14000,14000,14000,14000,19
20230912,105000,152005410,14000,14000,14000,14000,46
20230912,104900,151361410,13990,13990,13990,13990,0
20230912,104800,151361410,13990,13990,13990,13990,0
20230912,104700,151361410,13990,13990,13990,13990,12
20230912,104600,151193530,14000,14000,14000,14000,0
20230912,104500,151193530,14000,14000,14000,14000,1
20230912,104400,151179530,13980,13980,13980,13980,0
20230912,104300,151179530,13980,13990,13990,13980,278
20230912,104200,147291370,13990,14000,14000,13990,527
20230912,104100,139918150,14000,14000,14000,14000,0
20230912,104000,139918150,14000,14000,14000,14000,12
20230912,103900,139750150,14000,14000,14000,14000,10
20230912,103800,139610150,14000,14000,14000,14000,5
20230912,103700,139540150,14000,14000,14000,14000,14
20230912,103600,139344150,14000,14000,14000,14000,7
20230912,103500,139246150,14000,14000,14000,14000,0
20230912,103400,139246150,14000,14000,14000,14000,34
20230912,103300,138770150,13990,13990,13990,13990,257
20230912,103200,135174720,13990,14000,14000,13990,550
20230912,103100,127475970,14000,14000,14000,14000,0
20230912,103000,127475970,14000,14000,14000,14000,12
20230912,102900,127307970,14000,14000,14000,14000,0
20230912,102800,127307970,14000,14000,14000,14000,1
20230912,102700,127293970,14000,14000,14000,14000,12
20230912,102600,127125970,14010,14010,14010,14010,0
20230912,102500,127125970,14010,14010,14010,14010,1
20230912,102400,127111960,14000,14000,14000,14000,49
20230912,102300,126425960,14000,13990,14000,13990,189
20230912,102200,123781840,13990,14000,14000,13990,639
20230912,102100,114838280,14000,14010,14010,14000,10
20230912,102000,114698250,14010,14000,14010,14000,15
20230912,101900,114488240,14000,14000,14000,14000,23
20230912,101800,114166240,14000,14000,14000,14000,1
20230912,101700,114152240,13990,13990,13990,13990,0
20230912,101600,114152240,13990,13990,13990,13990,11
20230912,101500,113998350,14010,14010,14010,14010,1
20230912,101400,113984340,13990,13990,13990,13990,0
20230912,101300,113984340,13990,13990,13990,13990,228
20230912,101200,110794620,13990,14010,14030,13990,613
20230912,101100,102212550,14010,14010,14010,14010,300
20230912,101000,98009550,14050,14050,14050,14050,0
20230912,100900,98009550,14050,14050,14050,14050,0
20230912,100800,98009550,14050,14050,14050,14050,0
20230912,100700,98009550,14050,14050,14050,14050,0
20230912,100600,98009550,14050,14050,14050,14050,0
20230912,100500,98009550,14050,14050,14050,14050,0
20230912,100400,98009550,14050,14050,14050,14050,0
20230912,100300,98009550,14050,13970,14050,13970,149
20230912,100200,95925880,13970,14010,14020,13970,713
20230912,100100,85942640,14010,14030,14030,14010,50
20230912,100000,85241940,14060,14020,14060,14020,109
20230912,095900,83713590,14020,14010,14020,14010,80
20230912,095800,82592100,14010,14010,14010,14010,142
20230912,095700,80602680,14010,14010,14010,14010,1
20230912,095600,80588670,14000,14040,14040,14000,699
20230912,095500,70796060,14050,14050,14050,14050,0
20230912,095400,70796060,14050,14050,14050,14050,1
20230912,095300,70782010,14010,14050,14050,14010,2
20230912,095200,70753950,14000,14050,14050,14000,691
20230912,095100,61064410,14050,14050,14050,14050,170
20230912,095000,58675910,14060,14060,14060,14060,0
20230912,094900,58675910,14060,14060,14060,14060,2
20230912,094800,58647790,14050,14050,14050,14050,0
20230912,094700,58647790,14050,14050,14050,14050,0
20230912,094600,58647790,14050,14050,14050,14050,0
20230912,094500,58647790,14050,14050,14050,14050,0
20230912,094400,58647790,14050,14050,14050,14050,47
20230912,094300,57987440,14020,14020,14020,14020,160
20230912,094200,55744240,14020,14050,14050,14010,777
20230912,094100,44835110,14060,14060,14060,14060,0
20230912,094000,44835110,14060,14060,14060,14060,19
20230912,093900,44567970,14060,14060,14060,14060,55
20230912,093800,43794670,14060,14050,14060,14050,21
20230912,093700,43499520,14050,14060,14060,14050,68
20230912,093600,42543960,14050,14050,14050,14050,0
20230912,093500,42543960,14050,14050,14050,14050,0
20230912,093400,42543960,14050,14050,14050,14050,0
20230912,093300,42543960,14050,14050,14050,14050,0
20230912,093200,42543960,14050,14050,14050,14050,500
20230912,093100,35518960,14050,14100,14110,14050,346
20230912,093000,30645710,14110,14110,14110,14110,5
20230912,092900,30575160,14100,14100,14100,14100,0
20230912,092800,30575160,14100,14100,14100,14100,85
20230912,092700,29376660,14090,14090,14090,14090,5
20230912,092600,29306210,14100,14110,14110,14100,16
20230912,092500,29080580,14110,14110,14110,14110,0
20230912,092400,29080580,14110,14110,14110,14110,68
20230912,092300,28121100,14110,14110,14110,14110,32
20230912,092200,27669580,14110,14000,14110,14000,24
20230912,092100,27333370,14000,14090,14090,14000,965
20230912,092000,13787170,14100,14100,14100,14100,3
20230912,091900,13744870,14100,14100,14100,14100,3
20230912,091800,13702570,14100,14100,14100,14100,3
20230912,091700,13660270,14100,14100,14100,14100,6
20230912,091600,13575670,14100,14110,14110,14100,8
20230912,091500,13462830,14110,14110,14110,14110,1
20230912,091400,13448720,14080,14080,14080,14080,9
20230912,091300,13322000,14080,14070,14080,14070,15
20230912,091200,13110940,14050,14050,14050,14050,37
20230912,091100,12591090,14050,14050,14050,14050,2
20230912,091000,12562990,14050,14050,14060,14050,28
20230912,090900,12169400,14110,14110,14110,14110,0
20230912,090800,12169400,14110,14110,14110,14110,0
20230912,090700,12169400,14110,14100,14110,14100,21
20230912,090600,11873190,13970,13950,13970,13950,272
20230912,090500,8074370,13950,14100,14100,13950,540
20230912,090400,507750,14100,14100,14100,14100,10
20230912,090300,366750,14100,14100,14100,14100,0
20230912,090200,366750,14100,14100,14100,14100,4
20230912,090100,310350,14100,14100,14100,14100,1
20230912,090000,296250,14130,14100,14130,14100,21