KissMeData/272210/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,202700,13648854600,13550,13550,13550,13550,19992
20230911,202600,13648854600,13550,13550,13550,13550,0
20230911,202500,13648854600,13550,13550,13550,13550,0
20230911,202400,13648854600,13550,13550,13550,13550,0
20230911,202300,13648854600,13550,13550,13550,13550,0
20230911,202200,13648854600,13550,13550,13550,13550,0
20230911,202100,13648854600,13550,13550,13550,13550,0
20230911,202000,13648854600,13550,13550,13550,13550,0
20230911,201900,13648854600,13550,13550,13550,13550,0
20230911,201800,13648854600,13550,13550,13550,13550,0
20230911,201700,13648854600,13550,13550,13550,13550,0
20230911,201600,13648854600,13550,13550,13550,13550,0
20230911,201500,13648854600,13550,13550,13550,13550,0
20230911,201400,13648854600,13550,13550,13550,13550,0
20230911,201300,13648854600,13550,13550,13550,13550,0
20230911,201200,13648854600,13550,13550,13550,13550,0
20230911,201100,13648854600,13550,13550,13550,13550,0
20230911,201000,13648854600,13550,13550,13550,13550,0
20230911,200900,13648854600,13550,13550,13550,13550,0
20230911,200800,13648854600,13550,13550,13550,13550,0
20230911,200700,13648854600,13550,13550,13550,13550,0
20230911,200600,13648854600,13550,13550,13550,13550,0
20230911,200500,13648854600,13550,13550,13550,13550,0
20230911,200400,13648854600,13550,13550,13550,13550,0
20230911,200300,13648854600,13550,13550,13550,13550,0
20230911,200200,13648854600,13550,13550,13550,13550,0
20230911,200100,13648854600,13550,13550,13550,13550,0
20230911,200000,13648854600,13550,13550,13550,13550,0
20230911,195900,13648854600,13550,13550,13550,13550,0
20230911,195800,13648854600,13550,13550,13550,13550,0
20230911,195700,13648854600,13550,13550,13550,13550,19992
20230911,195600,13648854600,13550,13550,13550,13550,0
20230911,195500,13648854600,13550,13550,13550,13550,0
20230911,195400,13648854600,13550,13550,13550,13550,0
20230911,195300,13648854600,13550,13550,13550,13550,0
20230911,195200,13648854600,13550,13550,13550,13550,0
20230911,195100,13648854600,13550,13550,13550,13550,0
20230911,195000,13648854600,13550,13550,13550,13550,0
20230911,194900,13648854600,13550,13550,13550,13550,0
20230911,194800,13648854600,13550,13550,13550,13550,0
20230911,194700,13648854600,13550,13550,13550,13550,0
20230911,194600,13648854600,13550,13550,13550,13550,0
20230911,194500,13648854600,13550,13550,13550,13550,0
20230911,194400,13648854600,13550,13550,13550,13550,0
20230911,194300,13648854600,13550,13550,13550,13550,0
20230911,194200,13648854600,13550,13550,13550,13550,0
20230911,194100,13648854600,13550,13550,13550,13550,0
20230911,194000,13648854600,13550,13550,13550,13550,0
20230911,193900,13648854600,13550,13550,13550,13550,0
20230911,193800,13648854600,13550,13550,13550,13550,0
20230911,193700,13648854600,13550,13550,13550,13550,0
20230911,193600,13648854600,13550,13550,13550,13550,0
20230911,193500,13648854600,13550,13550,13550,13550,0
20230911,193400,13648854600,13550,13550,13550,13550,0
20230911,193300,13648854600,13550,13550,13550,13550,0
20230911,193200,13648854600,13550,13550,13550,13550,0
20230911,193100,13648854600,13550,13550,13550,13550,0
20230911,193000,13648854600,13550,13550,13550,13550,0
20230911,192900,13648854600,13550,13550,13550,13550,0
20230911,192800,13648854600,13550,13550,13550,13550,0
20230911,192700,13648854600,13550,13550,13550,13550,19992
20230911,192600,13648854600,13550,13550,13550,13550,0
20230911,192500,13648854600,13550,13550,13550,13550,0
20230911,192400,13648854600,13550,13550,13550,13550,0
20230911,192300,13648854600,13550,13550,13550,13550,0
20230911,192200,13648854600,13550,13550,13550,13550,0
20230911,192100,13648854600,13550,13550,13550,13550,0
20230911,192000,13648854600,13550,13550,13550,13550,0
20230911,191900,13648854600,13550,13550,13550,13550,0
20230911,191800,13648854600,13550,13550,13550,13550,0
20230911,191700,13648854600,13550,13550,13550,13550,0
20230911,191600,13648854600,13550,13550,13550,13550,0
20230911,191500,13648854600,13550,13550,13550,13550,0
20230911,191400,13648854600,13550,13550,13550,13550,0
20230911,191300,13648854600,13550,13550,13550,13550,0
20230911,191200,13648854600,13550,13550,13550,13550,0
20230911,191100,13648854600,13550,13550,13550,13550,0
20230911,191000,13648854600,13550,13550,13550,13550,0
20230911,190900,13648854600,13550,13550,13550,13550,0
20230911,190800,13648854600,13550,13550,13550,13550,0
20230911,190700,13648854600,13550,13550,13550,13550,0
20230911,190600,13648854600,13550,13550,13550,13550,0
20230911,190500,13648854600,13550,13550,13550,13550,0
20230911,190400,13648854600,13550,13550,13550,13550,0
20230911,190300,13648854600,13550,13550,13550,13550,0
20230911,190200,13648854600,13550,13550,13550,13550,0
20230911,190100,13648854600,13550,13550,13550,13550,0
20230911,190000,13648854600,13550,13550,13550,13550,0
20230911,185900,13648854600,13550,13550,13550,13550,0
20230911,185800,13648854600,13550,13550,13550,13550,0
20230911,185700,13648854600,13550,13550,13550,13550,19992
20230911,185600,13648854600,13550,13550,13550,13550,0
20230911,185500,13648854600,13550,13550,13550,13550,0
20230911,185400,13648854600,13550,13550,13550,13550,0
20230911,185300,13648854600,13550,13550,13550,13550,0
20230911,185200,13648854600,13550,13550,13550,13550,0
20230911,185100,13648854600,13550,13550,13550,13550,0
20230911,185000,13648854600,13550,13550,13550,13550,0
20230911,184900,13648854600,13550,13550,13550,13550,0
20230911,184800,13648854600,13550,13550,13550,13550,0
20230911,184700,13648854600,13550,13550,13550,13550,0
20230911,184600,13648854600,13550,13550,13550,13550,0
20230911,184500,13648854600,13550,13550,13550,13550,0
20230911,184400,13648854600,13550,13550,13550,13550,0
20230911,184300,13648854600,13550,13550,13550,13550,0
20230911,184200,13648854600,13550,13550,13550,13550,0
20230911,184100,13648854600,13550,13550,13550,13550,0
20230911,184000,13648854600,13550,13550,13550,13550,0
20230911,183900,13648854600,13550,13550,13550,13550,0
20230911,183800,13648854600,13550,13550,13550,13550,0
20230911,183700,13648854600,13550,13550,13550,13550,0
20230911,183600,13648854600,13550,13550,13550,13550,0
20230911,183500,13648854600,13550,13550,13550,13550,0
20230911,183400,13648854600,13550,13550,13550,13550,0
20230911,183300,13648854600,13550,13550,13550,13550,0
20230911,183200,13648854600,13550,13550,13550,13550,0
20230911,183100,13648854600,13550,13550,13550,13550,0
20230911,183000,13648854600,13550,13550,13550,13550,0
20230911,182900,13648854600,13550,13550,13550,13550,0
20230911,182800,13648854600,13550,13550,13550,13550,0
20230911,182700,13648854600,13550,13550,13550,13550,19992
20230911,182600,13648854600,13550,13550,13550,13550,0
20230911,182500,13648854600,13550,13550,13550,13550,0
20230911,182400,13648854600,13550,13550,13550,13550,0
20230911,182300,13648854600,13550,13550,13550,13550,0
20230911,182200,13648854600,13550,13550,13550,13550,0
20230911,182100,13648854600,13550,13550,13550,13550,0
20230911,182000,13648854600,13550,13550,13550,13550,0
20230911,181900,13648854600,13550,13550,13550,13550,0
20230911,181800,13648854600,13550,13550,13550,13550,0
20230911,181700,13648854600,13550,13550,13550,13550,0
20230911,181600,13648854600,13550,13550,13550,13550,0
20230911,181500,13648854600,13550,13550,13550,13550,0
20230911,181400,13648854600,13550,13550,13550,13550,0
20230911,181300,13648854600,13550,13550,13550,13550,0
20230911,181200,13648854600,13550,13550,13550,13550,0
20230911,181100,13648854600,13550,13550,13550,13550,0
20230911,181000,13648854600,13550,13550,13550,13550,0
20230911,180900,13648854600,13550,13550,13550,13550,0
20230911,180800,13648854600,13550,13550,13550,13550,0
20230911,180700,13648854600,13550,13550,13550,13550,0
20230911,180600,13648854600,13550,13550,13550,13550,0
20230911,180500,13648854600,13550,13550,13550,13550,0
20230911,180400,13648854600,13550,13550,13550,13550,0
20230911,180300,13648854600,13550,13550,13550,13550,0
20230911,180200,13648854600,13550,13550,13550,13550,0
20230911,180100,13648854600,13550,13550,13550,13550,0
20230911,180000,13648854600,13550,13550,13550,13550,0
20230911,175900,13648854600,13550,13550,13550,13550,0
20230911,175800,13648854600,13550,13550,13550,13550,0
20230911,175700,13648854600,13550,13550,13550,13550,19992
20230911,175600,13648854600,13550,13550,13550,13550,0
20230911,175500,13648854600,13550,13550,13550,13550,0
20230911,175400,13648854600,13550,13550,13550,13550,0
20230911,175300,13648854600,13550,13550,13550,13550,0
20230911,175200,13648854600,13550,13550,13550,13550,0
20230911,175100,13648854600,13550,13550,13550,13550,0
20230911,175000,13648854600,13550,13550,13550,13550,0
20230911,174900,13648854600,13550,13550,13550,13550,0
20230911,174800,13648854600,13550,13550,13550,13550,0
20230911,174700,13648854600,13550,13550,13550,13550,0
20230911,174600,13648854600,13550,13550,13550,13550,0
20230911,174500,13648854600,13550,13550,13550,13550,0
20230911,174400,13648854600,13550,13550,13550,13550,0
20230911,174300,13648854600,13550,13550,13550,13550,0
20230911,174200,13648854600,13550,13550,13550,13550,0
20230911,174100,13648854600,13550,13550,13550,13550,0
20230911,174000,13648854600,13550,13550,13550,13550,0
20230911,173900,13648854600,13550,13550,13550,13550,0
20230911,173800,13648854600,13550,13550,13550,13550,0
20230911,173700,13648854600,13550,13550,13550,13550,0
20230911,173600,13648854600,13550,13550,13550,13550,0
20230911,173500,13648854600,13550,13550,13550,13550,0
20230911,173400,13648854600,13550,13550,13550,13550,0
20230911,173300,13648854600,13550,13550,13550,13550,0
20230911,173200,13648854600,13550,13550,13550,13550,0
20230911,173100,13648854600,13550,13550,13550,13550,0
20230911,173000,13648854600,13550,13550,13550,13550,0
20230911,172900,13648854600,13550,13550,13550,13550,0
20230911,172800,13648854600,13550,13550,13550,13550,0
20230911,172700,13648854600,13550,13550,13550,13550,19992
20230911,172600,13648854600,13550,13550,13550,13550,0
20230911,172500,13648854600,13550,13550,13550,13550,0
20230911,172400,13648854600,13550,13550,13550,13550,0
20230911,172300,13648854600,13550,13550,13550,13550,0
20230911,172200,13648854600,13550,13550,13550,13550,0
20230911,172100,13648854600,13550,13550,13550,13550,0
20230911,172000,13648854600,13550,13550,13550,13550,0
20230911,171900,13648854600,13550,13550,13550,13550,0
20230911,171800,13648854600,13550,13550,13550,13550,0
20230911,171700,13648854600,13550,13550,13550,13550,0
20230911,171600,13648854600,13550,13550,13550,13550,0
20230911,171500,13648854600,13550,13550,13550,13550,0
20230911,171400,13648854600,13550,13550,13550,13550,0
20230911,171300,13648854600,13550,13550,13550,13550,0
20230911,171200,13648854600,13550,13550,13550,13550,0
20230911,171100,13648854600,13550,13550,13550,13550,0
20230911,171000,13648854600,13550,13550,13550,13550,0
20230911,170900,13648854600,13550,13550,13550,13550,0
20230911,170800,13648854600,13550,13550,13550,13550,0
20230911,170700,13648854600,13550,13550,13550,13550,0
20230911,170600,13648854600,13550,13550,13550,13550,0
20230911,170500,13648854600,13550,13550,13550,13550,0
20230911,170400,13648854600,13550,13550,13550,13550,0
20230911,170300,13648854600,13550,13550,13550,13550,0
20230911,170200,13648854600,13550,13550,13550,13550,0
20230911,170100,13648854600,13550,13550,13550,13550,0
20230911,170000,13648854600,13550,13550,13550,13550,0
20230911,165900,13648854600,13550,13550,13550,13550,0
20230911,165800,13648854600,13550,13550,13550,13550,0
20230911,165700,13648854600,13550,13550,13550,13550,19992
20230911,165600,13648854600,13550,13550,13550,13550,0
20230911,165500,13648854600,13550,13550,13550,13550,0
20230911,165400,13648854600,13550,13550,13550,13550,0
20230911,165300,13648854600,13550,13550,13550,13550,0
20230911,165200,13648854600,13550,13550,13550,13550,0
20230911,165100,13648854600,13550,13550,13550,13550,0
20230911,165000,13648854600,13550,13550,13550,13550,0
20230911,164900,13648854600,13550,13550,13550,13550,0
20230911,164800,13648854600,13550,13550,13550,13550,0
20230911,164700,13648854600,13550,13550,13550,13550,0
20230911,164600,13648854600,13550,13550,13550,13550,0
20230911,164500,13648854600,13550,13550,13550,13550,0
20230911,164400,13648854600,13550,13550,13550,13550,0
20230911,164300,13648854600,13550,13550,13550,13550,0
20230911,164200,13648854600,13550,13550,13550,13550,0
20230911,164100,13648854600,13550,13550,13550,13550,0
20230911,164000,13648854600,13550,13550,13550,13550,0
20230911,163900,13648854600,13550,13550,13550,13550,0
20230911,163800,13648854600,13550,13550,13550,13550,0
20230911,163700,13648854600,13550,13550,13550,13550,0
20230911,163600,13648854600,13550,13550,13550,13550,0
20230911,163500,13648854600,13550,13550,13550,13550,0
20230911,163400,13648854600,13550,13550,13550,13550,0
20230911,163300,13648854600,13550,13550,13550,13550,0
20230911,163200,13648854600,13550,13550,13550,13550,0
20230911,163100,13648854600,13550,13550,13550,13550,0
20230911,163000,13648854600,13550,13550,13550,13550,0
20230911,162900,13648854600,13550,13550,13550,13550,0
20230911,162800,13648854600,13550,13550,13550,13550,0
20230911,162700,13648854600,13550,13550,13550,13550,19992
20230911,162600,13648854600,13550,13550,13550,13550,0
20230911,162500,13648854600,13550,13550,13550,13550,0
20230911,162400,13648854600,13550,13550,13550,13550,0
20230911,162300,13648854600,13550,13550,13550,13550,0
20230911,162200,13648854600,13550,13550,13550,13550,0
20230911,162100,13648854600,13550,13550,13550,13550,0
20230911,162000,13648854600,13550,13550,13550,13550,0
20230911,161900,13648854600,13550,13550,13550,13550,0
20230911,161800,13648854600,13550,13550,13550,13550,0
20230911,161700,13648854600,13550,13550,13550,13550,0
20230911,161600,13648854600,13550,13550,13550,13550,0
20230911,161500,13648854600,13550,13550,13550,13550,0
20230911,161400,13648854600,13550,13550,13550,13550,0
20230911,161300,13648854600,13550,13550,13550,13550,0
20230911,161200,13648854600,13550,13550,13550,13550,0
20230911,161100,13648854600,13550,13550,13550,13550,0
20230911,161000,13648854600,13550,13550,13550,13550,0
20230911,160900,13648854600,13550,13550,13550,13550,0
20230911,160800,13648854600,13550,13550,13550,13550,0
20230911,160700,13648854600,13550,13550,13550,13550,0
20230911,160600,13648854600,13550,13550,13550,13550,0
20230911,160500,13648854600,13550,13550,13550,13550,0
20230911,160400,13648854600,13550,13550,13550,13550,0
20230911,160300,13648854600,13550,13550,13550,13550,0
20230911,160200,13648854600,13550,13550,13550,13550,0
20230911,160100,13648854600,13550,13550,13550,13550,0
20230911,160000,13648854600,13550,13550,13550,13550,0
20230911,155900,13648854600,13550,13550,13550,13550,0
20230911,155800,13648854600,13550,13550,13550,13550,0
20230911,155700,13648854600,13550,13550,13550,13550,19992
20230911,155600,13648854600,13550,13550,13550,13550,0
20230911,155500,13648854600,13550,13550,13550,13550,0
20230911,155400,13648854600,13550,13550,13550,13550,0
20230911,155300,13648854600,13550,13550,13550,13550,0
20230911,155200,13648854600,13550,13550,13550,13550,0
20230911,155100,13648854600,13550,13550,13550,13550,0
20230911,155000,13648854600,13550,13550,13550,13550,0
20230911,154900,13648854600,13550,13550,13550,13550,0
20230911,154800,13648854600,13550,13550,13550,13550,0
20230911,154700,13648854600,13550,13550,13550,13550,0
20230911,154600,13648854600,13550,13550,13550,13550,0
20230911,154500,13648854600,13550,13550,13550,13550,0
20230911,154400,13648854600,13550,13550,13550,13550,0
20230911,154300,13648854600,13550,13550,13550,13550,0
20230911,154200,13648854600,13550,13550,13550,13550,0
20230911,154100,13648854600,13550,13550,13550,13550,0
20230911,154000,13648854600,13550,13550,13550,13550,0
20230911,153900,13648854600,13550,13550,13550,13550,0
20230911,153800,13648854600,13550,13550,13550,13550,0
20230911,153700,13648854600,13550,13550,13550,13550,0
20230911,153600,13648854600,13550,13550,13550,13550,0
20230911,153500,13648854600,13550,13550,13550,13550,0
20230911,153400,13648854600,13550,13550,13550,13550,0
20230911,153300,13648854600,13550,13550,13550,13550,0
20230911,153200,13648854600,13550,13550,13550,13550,0
20230911,153100,13648854600,13550,13550,13550,13550,0
20230911,153000,13648854600,13550,13550,13550,13550,19992
20230911,152900,13377963000,13540,13540,13540,13540,0
20230911,152800,13377963000,13540,13540,13540,13540,0
20230911,152700,13377963000,13540,13540,13540,13540,0
20230911,152600,13377963000,13540,13540,13540,13540,0
20230911,152500,13377963000,13540,13540,13540,13540,0
20230911,152400,13377963000,13540,13540,13540,13540,0
20230911,152300,13377963000,13540,13540,13540,13540,0
20230911,152200,13377963000,13540,13540,13540,13540,0
20230911,152100,13377963000,13540,13540,13540,13540,0
20230911,152000,13377963000,13540,13540,13540,13540,0
20230911,151900,13377963000,13540,13510,13540,13510,4708
20230911,151800,13314288050,13520,13510,13520,13500,321
20230911,151700,13309952800,13500,13510,13520,13500,7645
20230911,151600,13206716740,13510,13510,13520,13490,5668
20230911,151500,13130183940,13510,13510,13520,13510,701
20230911,151400,13120711570,13520,13520,13520,13500,2376
20230911,151300,13088607820,13510,13530,13530,13510,4099
20230911,151200,13033195820,13520,13530,13530,13520,481
20230911,151100,13026688320,13530,13530,13530,13520,1871
20230911,151000,13001373700,13530,13530,13530,13520,1646
20230911,150900,12979104030,13520,13520,13530,13520,2729
20230911,150800,12942201190,13510,13520,13530,13510,1783
20230911,150700,12918095780,13530,13530,13540,13530,1568
20230911,150600,12896880260,13540,13530,13540,13530,529
20230911,150500,12889722710,13540,13530,13540,13530,1219
20230911,150400,12873227570,13540,13540,13540,13530,310
20230911,150300,12869030300,13540,13530,13540,13530,226
20230911,150200,12865970380,13540,13540,13540,13530,189
20230911,150100,12863412330,13540,13540,13540,13540,53
20230911,150000,12862694710,13530,13520,13540,13520,1719
20230911,145900,12839436220,13530,13530,13530,13520,332
20230911,145800,12834944290,13520,13540,13540,13520,352
20230911,145700,12830184170,13540,13540,13540,13530,1906
20230911,145600,12804391000,13550,13530,13550,13530,2923
20230911,145500,12764828730,13530,13520,13530,13520,675
20230911,145400,12755702300,13520,13520,13520,13500,10583
20230911,145300,12612804980,13520,13500,13520,13490,1524
20230911,145200,12592218680,13500,13530,13530,13500,3618
20230911,145100,12543347600,13520,13520,13520,13520,795
20230911,145000,12532599200,13520,13520,13520,13510,390
20230911,144900,12527326920,13510,13520,13530,13510,428
20230911,144800,12521538980,13530,13510,13530,13500,2350
20230911,144700,12489780680,13510,13520,13520,13500,2343
20230911,144600,12458126100,13520,13530,13530,13520,665
20230911,144500,12449128750,13540,13540,13540,13530,740
20230911,144400,12439113180,13540,13530,13540,13530,3397
20230911,144300,12393149360,13530,13500,13530,13490,4667
20230911,144200,12330088470,13500,13510,13510,13500,727
20230911,144100,12320271160,13510,13510,13510,13500,478
20230911,144000,12313813580,13510,13510,13510,13500,6
20230911,143900,12313732550,13500,13500,13510,13500,1285
20230911,143800,12296382730,13510,13490,13510,13480,6914
20230911,143700,12203101140,13500,13500,13510,13490,12076
20230911,143600,12040094350,13500,13510,13520,13500,2313
20230911,143500,12008853380,13510,13510,13510,13510,429
20230911,143400,12003057590,13520,13520,13520,13510,5663
20230911,143300,11926534560,13520,13530,13530,13520,338
20230911,143200,11921962540,13520,13520,13530,13520,272
20230911,143100,11918285030,13520,13530,13530,13520,750
20230911,143000,11908144330,13530,13520,13530,13520,775
20230911,142900,11897664330,13530,13520,13530,13520,647
20230911,142800,11888915590,13530,13530,13540,13530,1270
20230911,142700,11871732470,13530,13530,13540,13530,730
20230911,142600,11861853840,13530,13540,13540,13530,1094
20230911,142500,11847045530,13540,13540,13550,13540,1424
20230911,142400,11827763560,13540,13530,13540,13520,2601
20230911,142300,11792567300,13530,13530,13540,13530,1159
20230911,142200,11776881500,13540,13530,13540,13520,5611
20230911,142100,11700938760,13530,13530,13540,13530,1439
20230911,142000,11681467130,13530,13530,13540,13530,926
20230911,141900,11668938170,13530,13530,13540,13530,1834
20230911,141800,11644124140,13530,13540,13540,13530,1559
20230911,141700,11623019710,13540,13540,13560,13540,1431
20230911,141600,11603633320,13550,13550,13560,13540,3960
20230911,141500,11549978300,13550,13560,13560,13550,730
20230911,141400,11540084840,13550,13560,13560,13550,902
20230911,141300,11527862440,13550,13570,13570,13550,1226
20230911,141200,11511239790,13560,13560,13570,13550,3854
20230911,141100,11458974890,13550,13540,13560,13540,2416
20230911,141000,11426243330,13540,13560,13560,13540,2329
20230911,140900,11394692670,13550,13550,13560,13550,2500
20230911,140800,11360814950,13550,13540,13560,13540,1587
20230911,140700,11339315270,13540,13550,13550,13540,880
20230911,140600,11327398400,13540,13550,13560,13540,1065
20230911,140500,11312968990,13560,13550,13560,13550,1247
20230911,140400,11296071540,13550,13540,13560,13520,4304
20230911,140300,11237822430,13540,13540,13550,13530,5287
20230911,140200,11166226670,13540,13550,13550,13540,923
20230911,140100,11153728170,13540,13550,13550,13540,636
20230911,140000,11145116600,13540,13540,13550,13530,4072
20230911,135900,11089999590,13540,13530,13540,13520,1260
20230911,135800,11072952230,13520,13540,13540,13520,665
20230911,135700,11063955900,13540,13530,13550,13530,1927
20230911,135600,11037867850,13540,13540,13540,13530,1067
20230911,135500,11023429680,13540,13540,13540,13530,1131
20230911,135400,11008123980,13530,13540,13550,13530,1537
20230911,135300,10987311760,13540,13540,13550,13530,1994
20230911,135200,10960327020,13550,13550,13550,13530,1304
20230911,135100,10942670380,13550,13540,13550,13540,1507
20230911,135000,10922259130,13530,13550,13550,13530,1386
20230911,134900,10903495250,13550,13560,13570,13550,1041
20230911,134800,10889384390,13560,13560,13570,13550,2133
20230911,134700,10860466050,13560,13550,13560,13550,986
20230911,134600,10847105720,13560,13570,13570,13550,2825
20230911,134500,10808811370,13560,13570,13570,13560,1277
20230911,134400,10791489030,13560,13570,13570,13560,885
20230911,134300,10779483120,13570,13570,13570,13560,1938
20230911,134200,10753184490,13560,13580,13590,13560,1057
20230911,134100,10738838980,13590,13590,13590,13580,525
20230911,134000,10731709020,13590,13590,13600,13590,906
20230911,133900,10719395780,13600,13590,13600,13590,324
20230911,133800,10714990500,13590,13600,13600,13590,248
20230911,133700,10711619880,13590,13590,13600,13590,1225
20230911,133600,10694968150,13600,13590,13610,13590,1382
20230911,133500,10676181340,13600,13580,13600,13580,1100
20230911,133400,10661225950,13580,13590,13590,13560,1210
20230911,133300,10644800620,13590,13590,13590,13580,476
20230911,133200,10638331790,13590,13580,13590,13580,2951
20230911,133100,10598230830,13580,13590,13590,13580,822
20230911,133000,10587061460,13590,13610,13610,13590,1406
20230911,132900,10567939290,13610,13600,13610,13600,514
20230911,132800,10560948870,13600,13620,13620,13600,871
20230911,132700,10549096750,13630,13630,13640,13620,1187
20230911,132600,10532917940,13640,13620,13640,13610,4499
20230911,132500,10471572630,13610,13610,13620,13610,2550
20230911,132400,10436844220,13620,13610,13620,13610,1638
20230911,132300,10414547310,13620,13610,13620,13610,1187
20230911,132200,10398389730,13610,13610,13620,13610,435
20230911,132100,10392465180,13620,13620,13620,13610,265
20230911,132000,10388856680,13610,13620,13620,13610,462
20230911,131900,10382567470,13620,13620,13620,13620,587
20230911,131800,10374572530,13630,13620,13630,13620,296
20230911,131700,10370538080,13630,13630,13630,13610,396
20230911,131600,10365140740,13630,13630,13630,13610,2184
20230911,131500,10335372860,13630,13610,13630,13610,2099
20230911,131400,10306770600,13620,13590,13620,13590,2686
20230911,131300,10270218570,13600,13590,13600,13570,2547
20230911,131200,10235592580,13580,13580,13580,13570,4810
20230911,131100,10170274400,13580,13580,13580,13570,306
20230911,131000,10166119100,13580,13560,13580,13550,3286
20230911,130900,10121547800,13550,13560,13560,13550,446
20230911,130800,10115502370,13570,13560,13570,13550,19
20230911,130700,10115244660,13570,13570,13570,13570,40
20230911,130600,10114701860,13570,13570,13580,13570,461
20230911,130500,10108444010,13570,13580,13580,13570,20
20230911,130400,10108172550,13570,13570,13580,13570,504
20230911,130300,10101331720,13570,13530,13570,13530,11193
20230911,130200,9949650140,13530,13540,13540,13530,887
20230911,130100,9937641330,13530,13540,13540,13530,283
20230911,130000,9933809610,13540,13530,13540,13530,244
20230911,125900,9930506540,13540,13530,13540,13530,1981
20230911,125800,9903702350,13540,13540,13540,13530,859
20230911,125700,9892080030,13540,13540,13540,13530,315
20230911,125600,9887816040,13540,13540,13540,13530,131
20230911,125500,9886042480,13540,13540,13540,13530,124
20230911,125400,9884363680,13540,13530,13540,13530,229
20230911,125300,9881263110,13540,13540,13550,13540,687
20230911,125200,9871961070,13550,13550,13550,13540,28
20230911,125100,9871581790,13550,13540,13550,13540,555
20230911,125000,9864065340,13540,13550,13550,13540,3744
20230911,124900,9813371320,13550,13550,13550,13540,2158
20230911,124800,9784130930,13540,13540,13550,13540,204
20230911,124700,9781367030,13550,13550,13550,13540,1221
20230911,124600,9764822510,13550,13550,13550,13540,123
20230911,124500,9763156960,13550,13550,13550,13550,250
20230911,124400,9759769460,13550,13550,13550,13540,99
20230911,124300,9758428030,13550,13550,13550,13540,239
20230911,124200,9755189680,13550,13530,13550,13530,785
20230911,124100,9744559180,13540,13530,13540,13520,6250
20230911,124000,9660002350,13520,13520,13530,13520,174
20230911,123900,9657649800,13530,13530,13530,13520,1431
20230911,123800,9638300890,13520,13530,13530,13520,609
20230911,123700,9630066650,13530,13530,13530,13520,2005
20230911,123600,9602958810,13530,13530,13530,13520,206
20230911,123500,9600171760,13540,13540,13540,13530,2502
20230911,123400,9566319660,13530,13540,13540,13530,2224
20230911,123300,9536206730,13540,13530,13540,13530,1350
20230911,123200,9517936050,13540,13540,13550,13540,3292
20230911,123100,9473362290,13550,13550,13550,13550,380
20230911,123000,9468213290,13550,13550,13550,13540,245
20230911,122900,9464893840,13550,13550,13550,13540,213
20230911,122800,9462007710,13540,13540,13550,13540,203
20230911,122700,9459257410,13550,13550,13550,13540,246
20230911,122600,9455924390,13550,13550,13550,13540,55
20230911,122500,9455179220,13550,13540,13550,13540,183
20230911,122400,9452700670,13550,13550,13550,13550,236
20230911,122300,9449502870,13550,13560,13560,13550,3556
20230911,122200,9401313240,13560,13560,13560,13550,234
20230911,122100,9398140490,13560,13550,13560,13550,349
20230911,122000,9393408450,13560,13550,13560,13550,81
20230911,121900,9392310100,13550,13560,13560,13550,235
20230911,121800,9389124800,13550,13550,13560,13550,428
20230911,121700,9383323480,13550,13560,13560,13550,98
20230911,121600,9381995380,13550,13560,13560,13550,535
20230911,121500,9374741100,13560,13550,13560,13550,694
20230911,121400,9365330570,13550,13570,13570,13550,1819
20230911,121300,9340665370,13560,13560,13570,13560,117
20230911,121200,9339078840,13560,13560,13570,13560,197
20230911,121100,9336405800,13560,13560,13570,13560,1020
20230911,121000,9322567550,13560,13560,13560,13560,201
20230911,120900,9319841990,13540,13530,13560,13530,6897
20230911,120800,9226417630,13530,13540,13540,13530,190
20230911,120700,9223846100,13540,13540,13540,13530,16
20230911,120600,9223629490,13530,13540,13540,13530,1171
20230911,120500,9207784030,13540,13530,13540,13530,13
20230911,120400,9207608080,13530,13530,13540,13530,23
20230911,120300,9207296750,13530,13540,13540,13530,585
20230911,120200,9199379870,13540,13540,13550,13530,2345
20230911,120100,9167622810,13540,13550,13550,13540,168
20230911,120000,9165347400,13550,13540,13550,13540,1259
20230911,115900,9148289120,13550,13550,13550,13550,50
20230911,115800,9147611620,13540,13540,13540,13540,428
20230911,115700,9141816500,13540,13540,13550,13540,738
20230911,115600,9131820720,13550,13540,13550,13540,905
20230911,115500,9119558050,13540,13550,13550,13540,521
20230911,115400,9112502250,13550,13550,13550,13540,267
20230911,115300,9108884420,13560,13560,13560,13550,2051
20230911,115200,9081093240,13550,13550,13560,13550,387
20230911,115100,9075847590,13550,13560,13570,13550,1268
20230911,115000,9058653490,13570,13570,13570,13560,186
20230911,114900,9056130370,13570,13570,13570,13570,709
20230911,114800,9046509240,13570,13570,13580,13560,2139
20230911,114700,9017474530,13570,13560,13570,13560,968
20230911,114600,9004338910,13560,13580,13580,13560,1240
20230911,114500,8987522340,13560,13570,13580,13560,1934
20230911,114400,8961276040,13570,13570,13570,13560,1209
20230911,114300,8944869940,13560,13570,13570,13550,316
20230911,114200,8940583710,13570,13560,13570,13550,2734
20230911,114100,8903513710,13560,13560,13560,13560,196
20230911,114000,8900855950,13560,13550,13560,13540,1194
20230911,113900,8884674640,13550,13550,13550,13540,1921
20230911,113800,8858646260,13550,13540,13550,13540,273
20230911,113700,8854948210,13540,13550,13550,13540,284
20230911,113600,8851101320,13550,13550,13550,13540,1089
20230911,113500,8836345390,13550,13550,13550,13540,213
20230911,113400,8833461340,13550,13540,13550,13540,2097
20230911,113300,8805058790,13540,13540,13550,13540,1614
20230911,113200,8783202610,13540,13540,13540,13530,272
20230911,113100,8779519850,13550,13550,13550,13540,1014
20230911,113000,8765787890,13540,13550,13550,13540,440
20230911,112900,8759827440,13550,13550,13550,13540,709
20230911,112800,8750220510,13550,13540,13550,13530,525
20230911,112700,8743110540,13540,13510,13540,13510,4747
20230911,112600,8678939300,13510,13510,13510,13500,5662
20230911,112500,8602487530,13510,13510,13510,13500,339
20230911,112400,8597908670,13500,13510,13510,13500,882
20230911,112300,8585997680,13510,13510,13510,13500,45
20230911,112200,8585389820,13510,13510,13510,13500,276
20230911,112100,8581661560,13500,13510,13510,13500,3594
20230911,112000,8533131850,13510,13510,13510,13500,2782
20230911,111900,8495556500,13510,13510,13510,13500,2087
20230911,111800,8467361240,13510,13510,13520,13510,3187
20230911,111700,8424301050,13510,13510,13520,13510,1356
20230911,111600,8405977390,13510,13520,13520,13510,1070
20230911,111500,8391518580,13520,13510,13520,13510,276
20230911,111400,8387787720,13520,13530,13530,13510,2117
20230911,111300,8359165170,13530,13530,13530,13530,213
20230911,111200,8356283280,13530,13530,13530,13520,197
20230911,111100,8353617900,13520,13520,13530,13520,675
20230911,111000,8344491890,13520,13510,13530,13510,1712
20230911,110900,8321345410,13520,13540,13540,13510,6593
20230911,110800,8232175600,13540,13540,13540,13530,114
20230911,110700,8230632060,13540,13540,13540,13530,81
20230911,110600,8229535560,13550,13530,13550,13520,2467
20230911,110500,8196160740,13530,13530,13530,13520,151
20230911,110400,8194117910,13530,13540,13540,13520,834
20230911,110300,8182833660,13540,13520,13540,13520,1124
20230911,110200,8167625320,13520,13500,13520,13500,704
20230911,110100,8158112760,13500,13510,13510,13500,2339
20230911,110000,8126516330,13500,13520,13530,13500,6597
20230911,105900,8037410170,13530,13520,13530,13520,39
20230911,105800,8036882540,13520,13510,13530,13500,3829
20230911,105700,7985147430,13510,13510,13510,13500,1225
20230911,105600,7968598400,13500,13500,13500,13500,3131
20230911,105500,7926329900,13500,13510,13510,13490,6536
20230911,105400,7838118200,13500,13520,13520,13500,6994
20230911,105300,7743644120,13520,13560,13570,13520,28254
20230911,105200,7361027570,13570,13570,13570,13560,1120
20230911,105100,7345837100,13560,13560,13570,13560,2509
20230911,105000,7311801080,13560,13580,13580,13560,3814
20230911,104900,7260038200,13580,13590,13610,13580,3005
20230911,104800,7219202270,13600,13620,13630,13600,6573
20230911,104700,7129770650,13630,13620,13630,13610,1156
20230911,104600,7114026200,13610,13620,13620,13610,1719
20230911,104500,7090621980,13620,13610,13620,13600,3038
20230911,104400,7049269870,13610,13610,13610,13600,341
20230911,104300,7044628890,13600,13620,13620,13600,2222
20230911,104200,7014386880,13610,13620,13620,13610,3181
20230911,104100,6971081850,13630,13620,13630,13620,399
20230911,104000,6965644220,13620,13630,13630,13620,1421
20230911,103900,6946285690,13630,13630,13640,13630,53
20230911,103800,6945563160,13630,13620,13630,13620,899
20230911,103700,6933309880,13630,13620,13630,13620,696
20230911,103600,6923825620,13640,13630,13640,13610,377
20230911,103500,6918689320,13630,13620,13630,13610,5256
20230911,103400,6847080610,13620,13660,13660,13620,6139
20230911,103300,6763325960,13660,13670,13670,13650,4783
20230911,103200,6697988490,13660,13700,13700,13660,7960
20230911,103100,6588998010,13700,13710,13720,13700,3289
20230911,103000,6543903190,13710,13710,13720,13710,7428
20230911,102900,6442060650,13710,13730,13730,13710,2692
20230911,102800,6405126510,13720,13730,13730,13720,1430
20230911,102700,6385497700,13720,13740,13740,13720,1809
20230911,102600,6360659720,13740,13760,13760,13740,3601
20230911,102500,6311144280,13750,13760,13760,13750,758
20230911,102400,6300715120,13750,13750,13760,13750,2047
20230911,102300,6272551420,13760,13750,13760,13750,1409
20230911,102200,6253164100,13750,13750,13760,13750,3104
20230911,102100,6210467270,13760,13760,13770,13750,2135
20230911,102000,6181087430,13770,13750,13770,13750,1051
20230911,101900,6166627450,13750,13760,13770,13750,4862
20230911,101800,6099739080,13760,13760,13770,13750,1339
20230911,101700,6081309940,13760,13790,13790,13760,2024
20230911,101600,6053450160,13790,13780,13790,13760,2618
20230911,101500,6017391030,13770,13770,13780,13770,3375
20230911,101400,5970897730,13770,13770,13770,13770,1585
20230911,101300,5949072280,13770,13760,13780,13760,3310
20230911,101200,5903486630,13770,13770,13780,13760,3705
20230911,101100,5852469030,13770,13760,13770,13750,3526
20230911,101000,5803957450,13750,13720,13750,13720,4557
20230911,100900,5741316570,13720,13720,13730,13720,605
20230911,100800,5733011260,13720,13730,13740,13710,1661
20230911,100700,5710215690,13710,13730,13730,13710,1659
20230911,100600,5687446480,13710,13730,13730,13700,1447
20230911,100500,5667603020,13730,13740,13750,13730,3840
20230911,100400,5614873530,13740,13750,13760,13740,1072
20230911,100300,5600133050,13760,13780,13780,13760,4672
20230911,100200,5535792670,13780,13770,13790,13770,3700
20230911,100100,5484800740,13770,13750,13780,13750,9280
20230911,100000,5357014890,13750,13710,13760,13710,25983
20230911,095900,5000248290,13710,13670,13710,13660,9386
20230911,095800,4871836450,13680,13670,13680,13670,1705
20230911,095700,4848520310,13670,13680,13690,13670,2739
20230911,095600,4811049170,13690,13680,13690,13680,2065
20230911,095500,4782796130,13690,13690,13700,13680,1706
20230911,095400,4759440750,13700,13700,13700,13690,1089
20230911,095300,4744525610,13700,13690,13700,13680,1661
20230911,095200,4721782900,13690,13690,13700,13690,708
20230911,095100,4712087770,13690,13690,13700,13670,5005
20230911,095000,4643552720,13690,13690,13700,13680,2341
20230911,094900,4611508690,13690,13710,13720,13690,3328
20230911,094800,4565892860,13720,13730,13740,13710,3560
20230911,094700,4517027310,13730,13700,13740,13700,11096
20230911,094600,4364801180,13700,13670,13710,13670,5560
20230911,094500,4288664320,13660,13630,13660,13630,3228
20230911,094400,4244621170,13630,13630,13630,13620,1967
20230911,094300,4217812670,13620,13620,13630,13620,595
20230911,094200,4209704780,13630,13630,13640,13620,1772
20230911,094100,4185544770,13630,13640,13640,13620,1227
20230911,094000,4168817330,13650,13620,13650,13610,2738
20230911,093900,4131502960,13620,13620,13630,13610,2467
20230911,093800,4097914950,13630,13630,13630,13610,4770
20230911,093700,4032953370,13630,13630,13640,13630,1249
20230911,093600,4015926800,13640,13660,13670,13630,6863
20230911,093500,3922234520,13660,13670,13670,13660,2234
20230911,093400,3891713980,13670,13660,13690,13660,3994
20230911,093300,3837111210,13670,13680,13690,13660,6478
20230911,093200,3748523320,13660,13710,13710,13660,5858
20230911,093100,3668387010,13710,13680,13710,13680,8952
20230911,093000,3545747450,13680,13710,13710,13680,2290
20230911,092900,3514390230,13700,13700,13710,13700,2444
20230911,092800,3480898260,13700,13700,13700,13670,2870
20230911,092700,3441594500,13700,13650,13700,13650,3019
20230911,092600,3400329300,13650,13660,13670,13640,3654
20230911,092500,3350443960,13660,13710,13710,13640,4026
20230911,092400,3295419230,13700,13730,13740,13700,6442
20230911,092300,3207015720,13730,13690,13730,13690,8880
20230911,092200,3085236210,13690,13650,13710,13650,20984
20230911,092100,2798081900,13660,13650,13660,13650,5298
20230911,092000,2725740470,13660,13620,13670,13620,22339
20230911,091900,2420854520,13620,13600,13640,13600,12002
20230911,091800,2257397450,13600,13610,13610,13600,3742
20230911,091700,2206498550,13600,13590,13600,13580,9104
20230911,091600,2082781630,13600,13610,13620,13590,2390
20230911,091500,2050262420,13610,13620,13620,13600,2712
20230911,091400,2013348440,13620,13600,13630,13580,8299
20230911,091300,1900383840,13610,13630,13630,13610,5358
20230911,091200,1827409960,13620,13640,13640,13620,2430
20230911,091100,1794282840,13650,13640,13650,13630,7867
20230911,091000,1686961020,13640,13550,13640,13550,20128
20230911,090900,1413196340,13560,13540,13560,13540,1962
20230911,090800,1386610390,13540,13550,13560,13540,2610
20230911,090700,1351249370,13550,13550,13550,13540,6962
20230911,090600,1256938370,13540,13560,13560,13530,3538
20230911,090500,1208997300,13540,13580,13580,13540,9064
20230911,090400,1086073370,13580,13570,13580,13560,6473
20230911,090300,998221110,13560,13550,13590,13550,15632
20230911,090200,785981800,13580,13520,13620,13520,17535
20230911,090100,547871740,13520,13460,13540,13450,21955
20230911,090000,251220610,13470,13420,13490,13420,18654