KissMeData/094940/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194700,113390592840,10400,10400,10400,10400,21234
20230906,194600,113390592840,10400,10400,10400,10400,0
20230906,194500,113390592840,10400,10400,10400,10400,0
20230906,194400,113390592840,10400,10400,10400,10400,0
20230906,194300,113390592840,10400,10400,10400,10400,0
20230906,194200,113390592840,10400,10400,10400,10400,0
20230906,194100,113390592840,10400,10400,10400,10400,0
20230906,194000,113390592840,10400,10400,10400,10400,0
20230906,193900,113390592840,10400,10400,10400,10400,0
20230906,193800,113390592840,10400,10400,10400,10400,0
20230906,193700,113390592840,10400,10400,10400,10400,0
20230906,193600,113390592840,10400,10400,10400,10400,0
20230906,193500,113390592840,10400,10400,10400,10400,0
20230906,193400,113390592840,10400,10400,10400,10400,0
20230906,193300,113390592840,10400,10400,10400,10400,0
20230906,193200,113390592840,10400,10400,10400,10400,0
20230906,193100,113390592840,10400,10400,10400,10400,0
20230906,193000,113390592840,10400,10400,10400,10400,0
20230906,192900,113390592840,10400,10400,10400,10400,0
20230906,192800,113390592840,10400,10400,10400,10400,0
20230906,192700,113390592840,10400,10400,10400,10400,0
20230906,192600,113390592840,10400,10400,10400,10400,0
20230906,192500,113390592840,10400,10400,10400,10400,0
20230906,192400,113390592840,10400,10400,10400,10400,0
20230906,192300,113390592840,10400,10400,10400,10400,0
20230906,192200,113390592840,10400,10400,10400,10400,0
20230906,192100,113390592840,10400,10400,10400,10400,0
20230906,192000,113390592840,10400,10400,10400,10400,0
20230906,191900,113390592840,10400,10400,10400,10400,0
20230906,191800,113390592840,10400,10400,10400,10400,0
20230906,191700,113390592840,10400,10400,10400,10400,21234
20230906,191600,113390592840,10400,10400,10400,10400,0
20230906,191500,113390592840,10400,10400,10400,10400,0
20230906,191400,113390592840,10400,10400,10400,10400,0
20230906,191300,113390592840,10400,10400,10400,10400,0
20230906,191200,113390592840,10400,10400,10400,10400,0
20230906,191100,113390592840,10400,10400,10400,10400,0
20230906,191000,113390592840,10400,10400,10400,10400,0
20230906,190900,113390592840,10400,10400,10400,10400,0
20230906,190800,113390592840,10400,10400,10400,10400,0
20230906,190700,113390592840,10400,10400,10400,10400,0
20230906,190600,113390592840,10400,10400,10400,10400,0
20230906,190500,113390592840,10400,10400,10400,10400,0
20230906,190400,113390592840,10400,10400,10400,10400,0
20230906,190300,113390592840,10400,10400,10400,10400,0
20230906,190200,113390592840,10400,10400,10400,10400,0
20230906,190100,113390592840,10400,10400,10400,10400,0
20230906,190000,113390592840,10400,10400,10400,10400,0
20230906,185900,113390592840,10400,10400,10400,10400,0
20230906,185800,113390592840,10400,10400,10400,10400,0
20230906,185700,113390592840,10400,10400,10400,10400,0
20230906,185600,113390592840,10400,10400,10400,10400,0
20230906,185500,113390592840,10400,10400,10400,10400,0
20230906,185400,113390592840,10400,10400,10400,10400,0
20230906,185300,113390592840,10400,10400,10400,10400,0
20230906,185200,113390592840,10400,10400,10400,10400,0
20230906,185100,113390592840,10400,10400,10400,10400,0
20230906,185000,113390592840,10400,10400,10400,10400,0
20230906,184900,113390592840,10400,10400,10400,10400,0
20230906,184800,113390592840,10400,10400,10400,10400,0
20230906,184700,113390592840,10400,10400,10400,10400,21234
20230906,184600,113390592840,10400,10400,10400,10400,0
20230906,184500,113390592840,10400,10400,10400,10400,0
20230906,184400,113390592840,10400,10400,10400,10400,0
20230906,184300,113390592840,10400,10400,10400,10400,0
20230906,184200,113390592840,10400,10400,10400,10400,0
20230906,184100,113390592840,10400,10400,10400,10400,0
20230906,184000,113390592840,10400,10400,10400,10400,0
20230906,183900,113390592840,10400,10400,10400,10400,0
20230906,183800,113390592840,10400,10400,10400,10400,0
20230906,183700,113390592840,10400,10400,10400,10400,0
20230906,183600,113390592840,10400,10400,10400,10400,0
20230906,183500,113390592840,10400,10400,10400,10400,0
20230906,183400,113390592840,10400,10400,10400,10400,0
20230906,183300,113390592840,10400,10400,10400,10400,0
20230906,183200,113390592840,10400,10400,10400,10400,0
20230906,183100,113390592840,10400,10400,10400,10400,0
20230906,183000,113390592840,10400,10400,10400,10400,0
20230906,182900,113390592840,10400,10400,10400,10400,0
20230906,182800,113390592840,10400,10400,10400,10400,0
20230906,182700,113390592840,10400,10400,10400,10400,0
20230906,182600,113390592840,10400,10400,10400,10400,0
20230906,182500,113390592840,10400,10400,10400,10400,0
20230906,182400,113390592840,10400,10400,10400,10400,0
20230906,182300,113390592840,10400,10400,10400,10400,0
20230906,182200,113390592840,10400,10400,10400,10400,0
20230906,182100,113390592840,10400,10400,10400,10400,0
20230906,182000,113390592840,10400,10400,10400,10400,0
20230906,181900,113390592840,10400,10400,10400,10400,0
20230906,181800,113390592840,10400,10400,10400,10400,0
20230906,181700,113390592840,10400,10400,10400,10400,21234
20230906,181600,113390592840,10400,10400,10400,10400,0
20230906,181500,113390592840,10400,10400,10400,10400,0
20230906,181400,113390592840,10400,10400,10400,10400,0
20230906,181300,113390592840,10400,10400,10400,10400,0
20230906,181200,113390592840,10400,10400,10400,10400,0
20230906,181100,113390592840,10400,10400,10400,10400,0
20230906,181000,113390592840,10400,10400,10400,10400,0
20230906,180900,113390592840,10400,10400,10400,10400,0
20230906,180800,113390592840,10400,10400,10400,10400,0
20230906,180700,113390592840,10400,10400,10400,10400,0
20230906,180600,113390592840,10400,10400,10400,10400,0
20230906,180500,113390592840,10400,10400,10400,10400,0
20230906,180400,113390592840,10400,10400,10400,10400,0
20230906,180300,113390592840,10400,10400,10400,10400,0
20230906,180200,113390592840,10400,10400,10400,10400,0
20230906,180100,113390592840,10400,10400,10400,10400,0
20230906,180000,113390592840,10400,10400,10400,10400,0
20230906,175900,113390592840,10400,10400,10400,10400,0
20230906,175800,113390592840,10400,10400,10400,10400,0
20230906,175700,113390592840,10400,10400,10400,10400,0
20230906,175600,113390592840,10400,10400,10400,10400,0
20230906,175500,113390592840,10400,10400,10400,10400,0
20230906,175400,113390592840,10400,10400,10400,10400,0
20230906,175300,113390592840,10400,10400,10400,10400,0
20230906,175200,113390592840,10400,10400,10400,10400,0
20230906,175100,113390592840,10400,10400,10400,10400,0
20230906,175000,113390592840,10400,10400,10400,10400,0
20230906,174900,113390592840,10400,10400,10400,10400,0
20230906,174800,113390592840,10400,10400,10400,10400,0
20230906,174700,113390592840,10400,10400,10400,10400,21234
20230906,174600,113390592840,10400,10400,10400,10400,0
20230906,174500,113390592840,10400,10400,10400,10400,0
20230906,174400,113390592840,10400,10400,10400,10400,0
20230906,174300,113390592840,10400,10400,10400,10400,0
20230906,174200,113390592840,10400,10400,10400,10400,0
20230906,174100,113390592840,10400,10400,10400,10400,0
20230906,174000,113390592840,10400,10400,10400,10400,0
20230906,173900,113390592840,10400,10400,10400,10400,0
20230906,173800,113390592840,10400,10400,10400,10400,0
20230906,173700,113390592840,10400,10400,10400,10400,0
20230906,173600,113390592840,10400,10400,10400,10400,0
20230906,173500,113390592840,10400,10400,10400,10400,0
20230906,173400,113390592840,10400,10400,10400,10400,0
20230906,173300,113390592840,10400,10400,10400,10400,0
20230906,173200,113390592840,10400,10400,10400,10400,0
20230906,173100,113390592840,10400,10400,10400,10400,0
20230906,173000,113390592840,10400,10400,10400,10400,0
20230906,172900,113390592840,10400,10400,10400,10400,0
20230906,172800,113390592840,10400,10400,10400,10400,0
20230906,172700,113390592840,10400,10400,10400,10400,0
20230906,172600,113390592840,10400,10400,10400,10400,0
20230906,172500,113390592840,10400,10400,10400,10400,0
20230906,172400,113390592840,10400,10400,10400,10400,0
20230906,172300,113390592840,10400,10400,10400,10400,0
20230906,172200,113390592840,10400,10400,10400,10400,0
20230906,172100,113390592840,10400,10400,10400,10400,0
20230906,172000,113390592840,10400,10400,10400,10400,0
20230906,171900,113390592840,10400,10400,10400,10400,0
20230906,171800,113390592840,10400,10400,10400,10400,0
20230906,171700,113390592840,10400,10400,10400,10400,21234
20230906,171600,113390592840,10400,10400,10400,10400,0
20230906,171500,113390592840,10400,10400,10400,10400,0
20230906,171400,113390592840,10400,10400,10400,10400,0
20230906,171300,113390592840,10400,10400,10400,10400,0
20230906,171200,113390592840,10400,10400,10400,10400,0
20230906,171100,113390592840,10400,10400,10400,10400,0
20230906,171000,113390592840,10400,10400,10400,10400,0
20230906,170900,113390592840,10400,10400,10400,10400,0
20230906,170800,113390592840,10400,10400,10400,10400,0
20230906,170700,113390592840,10400,10400,10400,10400,0
20230906,170600,113390592840,10400,10400,10400,10400,0
20230906,170500,113390592840,10400,10400,10400,10400,0
20230906,170400,113390592840,10400,10400,10400,10400,0
20230906,170300,113390592840,10400,10400,10400,10400,0
20230906,170200,113390592840,10400,10400,10400,10400,0
20230906,170100,113390592840,10400,10400,10400,10400,0
20230906,170000,113390592840,10400,10400,10400,10400,0
20230906,165900,113390592840,10400,10400,10400,10400,0
20230906,165800,113390592840,10400,10400,10400,10400,0
20230906,165700,113390592840,10400,10400,10400,10400,0
20230906,165600,113390592840,10400,10400,10400,10400,0
20230906,165500,113390592840,10400,10400,10400,10400,0
20230906,165400,113390592840,10400,10400,10400,10400,0
20230906,165300,113390592840,10400,10400,10400,10400,0
20230906,165200,113390592840,10400,10400,10400,10400,0
20230906,165100,113390592840,10400,10400,10400,10400,0
20230906,165000,113390592840,10400,10400,10400,10400,0
20230906,164900,113390592840,10400,10400,10400,10400,0
20230906,164800,113390592840,10400,10400,10400,10400,0
20230906,164700,113390592840,10400,10400,10400,10400,21234
20230906,164600,113390592840,10400,10400,10400,10400,0
20230906,164500,113390592840,10400,10400,10400,10400,0
20230906,164400,113390592840,10400,10400,10400,10400,0
20230906,164300,113390592840,10400,10400,10400,10400,0
20230906,164200,113390592840,10400,10400,10400,10400,0
20230906,164100,113390592840,10400,10400,10400,10400,0
20230906,164000,113390592840,10400,10400,10400,10400,0
20230906,163900,113390592840,10400,10400,10400,10400,0
20230906,163800,113390592840,10400,10400,10400,10400,0
20230906,163700,113390592840,10400,10400,10400,10400,0
20230906,163600,113390592840,10400,10400,10400,10400,0
20230906,163500,113390592840,10400,10400,10400,10400,0
20230906,163400,113390592840,10400,10400,10400,10400,0
20230906,163300,113390592840,10400,10400,10400,10400,0
20230906,163200,113390592840,10400,10400,10400,10400,0
20230906,163100,113390592840,10400,10400,10400,10400,0
20230906,163000,113390592840,10400,10400,10400,10400,0
20230906,162900,113390592840,10400,10400,10400,10400,0
20230906,162800,113390592840,10400,10400,10400,10400,0
20230906,162700,113390592840,10400,10400,10400,10400,0
20230906,162600,113390592840,10400,10400,10400,10400,0
20230906,162500,113390592840,10400,10400,10400,10400,0
20230906,162400,113390592840,10400,10400,10400,10400,0
20230906,162300,113390592840,10400,10400,10400,10400,0
20230906,162200,113390592840,10400,10400,10400,10400,0
20230906,162100,113390592840,10400,10400,10400,10400,0
20230906,162000,113390592840,10400,10400,10400,10400,0
20230906,161900,113390592840,10400,10400,10400,10400,0
20230906,161800,113390592840,10400,10400,10400,10400,0
20230906,161700,113390592840,10400,10400,10400,10400,21234
20230906,161600,113390592840,10400,10400,10400,10400,0
20230906,161500,113390592840,10400,10400,10400,10400,0
20230906,161400,113390592840,10400,10400,10400,10400,0
20230906,161300,113390592840,10400,10400,10400,10400,0
20230906,161200,113390592840,10400,10400,10400,10400,0
20230906,161100,113390592840,10400,10400,10400,10400,0
20230906,161000,113390592840,10400,10400,10400,10400,0
20230906,160900,113390592840,10400,10400,10400,10400,0
20230906,160800,113390592840,10400,10400,10400,10400,0
20230906,160700,113390592840,10400,10400,10400,10400,0
20230906,160600,113390592840,10400,10400,10400,10400,0
20230906,160500,113390592840,10400,10400,10400,10400,0
20230906,160400,113390592840,10400,10400,10400,10400,0
20230906,160300,113390592840,10400,10400,10400,10400,0
20230906,160200,113390592840,10400,10400,10400,10400,0
20230906,160100,113390592840,10400,10400,10400,10400,0
20230906,160000,113390592840,10400,10400,10400,10400,0
20230906,155900,113390592840,10400,10400,10400,10400,0
20230906,155800,113390592840,10400,10400,10400,10400,0
20230906,155700,113390592840,10400,10400,10400,10400,0
20230906,155600,113390592840,10400,10400,10400,10400,0
20230906,155500,113390592840,10400,10400,10400,10400,0
20230906,155400,113390592840,10400,10400,10400,10400,0
20230906,155300,113390592840,10400,10400,10400,10400,0
20230906,155200,113390592840,10400,10400,10400,10400,0
20230906,155100,113390592840,10400,10400,10400,10400,0
20230906,155000,113390592840,10400,10400,10400,10400,0
20230906,154900,113390592840,10400,10400,10400,10400,0
20230906,154800,113390592840,10400,10400,10400,10400,0
20230906,154700,113390592840,10400,10400,10400,10400,21234
20230906,154600,113390592840,10400,10400,10400,10400,0
20230906,154500,113390592840,10400,10400,10400,10400,0
20230906,154400,113390592840,10400,10400,10400,10400,0
20230906,154300,113390592840,10400,10400,10400,10400,0
20230906,154200,113390592840,10400,10400,10400,10400,0
20230906,154100,113390592840,10400,10400,10400,10400,0
20230906,154000,113390592840,10400,10400,10400,10400,0
20230906,153900,113390592840,10400,10400,10400,10400,0
20230906,153800,113390592840,10400,10400,10400,10400,0
20230906,153700,113390592840,10400,10400,10400,10400,0
20230906,153600,113390592840,10400,10400,10400,10400,0
20230906,153500,113390592840,10400,10400,10400,10400,0
20230906,153400,113390592840,10400,10400,10400,10400,0
20230906,153300,113390592840,10400,10400,10400,10400,0
20230906,153200,113390592840,10400,10400,10400,10400,0
20230906,153100,113390592840,10400,10400,10400,10400,0
20230906,153000,113390592840,10400,10400,10400,10400,21234
20230906,152900,113169759240,10310,10310,10310,10310,0
20230906,152800,113169759240,10310,10310,10310,10310,0
20230906,152700,113169759240,10310,10310,10310,10310,0
20230906,152600,113169759240,10310,10310,10310,10310,0
20230906,152500,113169759240,10310,10310,10310,10310,0
20230906,152400,113169759240,10310,10310,10310,10310,0
20230906,152300,113169759240,10310,10310,10310,10310,0
20230906,152200,113169759240,10310,10310,10310,10310,0
20230906,152100,113169759240,10310,10310,10310,10310,0
20230906,152000,113169759240,10310,10310,10310,10310,0
20230906,151900,113169759240,10310,10390,10400,10310,162202
20230906,151800,111483913630,10400,10370,10400,10080,226045
20230906,151700,109143159200,10370,10390,10400,10340,73835
20230906,151600,108376208310,10400,10300,10400,10290,156916
20230906,151500,106750257050,10300,10230,10300,10220,51272
20230906,151400,106223435120,10240,10250,10270,10220,32659
20230906,151300,105888743960,10220,10240,10260,10170,38963
20230906,151200,105490484450,10250,10020,10260,10020,45383
20230906,151100,105030030990,10050,10290,10300,9990,61173
20230906,151000,104408252190,10280,10290,10300,10250,33777
20230906,150900,104060965640,10300,10280,10300,10260,19630
20230906,150800,103859088840,10280,10290,10290,10240,28979
20230906,150700,103561421100,10290,10240,10290,10240,21000
20230906,150600,103345678920,10260,10240,10280,10210,47009
20230906,150500,102863358500,10250,10180,10270,10180,61799
20230906,150400,102230784830,10180,10150,10190,10110,46383
20230906,150300,101760097870,10160,10140,10180,10140,30191
20230906,150200,101453375480,10140,10130,10220,10110,83280
20230906,150100,100606364140,10140,10090,10140,10030,55468
20230906,150000,100046809320,10090,9980,10090,9960,39484
20230906,145900,99651078280,9980,9940,9980,9940,11997
20230906,145800,99531530910,9950,9940,9980,9940,20686
20230906,145700,99325461590,9950,9910,9990,9910,32706
20230906,145600,98999984070,9900,9920,9930,9860,26057
20230906,145500,98742076000,9930,9860,9950,9790,48727
20230906,145400,98261202910,9870,9890,9910,9840,21252
20230906,145300,98051485110,9890,9950,9970,9860,42189
20230906,145200,97632807650,9960,9800,9960,9780,72736
20230906,145100,96914821740,9790,9940,9950,9710,131109
20230906,145000,95625460870,9940,9960,9970,9860,116127
20230906,144900,94474344880,9970,10320,10340,9830,238255
20230906,144800,92085878110,10340,10380,10400,10320,288727
20230906,144700,89085020420,10380,10350,10390,10350,28837
20230906,144600,88785892840,10350,10340,10380,10330,19666
20230906,144500,88582258190,10340,10370,10390,10320,27893
20230906,144400,88293485170,10370,10390,10400,10340,168373
20230906,144300,86543715450,10390,10330,10390,10330,85634
20230906,144200,85654982360,10330,10310,10340,10300,14951
20230906,144100,85500720650,10310,10340,10360,10310,13926
20230906,144000,85356789500,10350,10310,10360,10300,45688
20230906,143900,84884114330,10300,10230,10320,10220,16467
20230906,143800,84714684710,10230,10290,10300,10210,27468
20230906,143700,84433276600,10290,10300,10310,10260,21869
20230906,143600,84208302990,10300,10330,10330,10290,18773
20230906,143500,84014800150,10310,10340,10340,10310,12800
20230906,143400,83882692010,10340,10310,10360,10300,40512
20230906,143300,83463983860,10310,10300,10310,10260,27471
20230906,143200,83181422550,10290,10330,10330,10290,28888
20230906,143100,82883477920,10330,10350,10350,10300,53354
20230906,143000,82332594370,10350,10180,10390,10180,168712
20230906,142900,80591959930,10190,10100,10200,10090,21434
20230906,142800,80374061460,10100,10150,10160,10100,11050
20230906,142700,80262188070,10150,10150,10190,10110,29752
20230906,142600,79960147770,10180,10040,10180,10040,47839
20230906,142500,79475985810,10040,10020,10090,9980,12585
20230906,142400,79349365290,10080,10010,10080,9950,18732
20230906,142300,79162025940,10000,10070,10070,10000,6576
20230906,142200,79096103380,10070,10030,10070,10020,4806
20230906,142100,79047880130,10030,10040,10040,10010,3379
20230906,142000,79014013930,10030,10060,10070,10030,3662
20230906,141900,78977207950,10070,10080,10090,10050,6004
20230906,141800,78916756170,10060,10060,10120,10060,15088
20230906,141700,78764479740,10060,10050,10060,10020,4972
20230906,141600,78714522090,10050,10030,10060,10000,8720
20230906,141500,78626989050,10030,10010,10040,10000,6767
20230906,141400,78559196820,10020,9990,10030,9990,12233
20230906,141300,78436857280,10000,10030,10040,9990,9377
20230906,141200,78342964780,10030,10050,10060,10020,8569
20230906,141100,78257037990,10050,10040,10060,10000,5179
20230906,141000,78205048800,10030,10020,10040,9960,12575
20230906,140900,78079420170,10010,10020,10060,10010,8296
20230906,140800,77996209710,10030,10050,10060,9960,27804
20230906,140700,77717617740,10060,10080,10090,10050,8032
20230906,140600,77636773860,10090,10090,10100,10080,7109
20230906,140500,77565072170,10090,10080,10100,10080,9467
20230906,140400,77469584130,10080,10090,10090,10070,5590
20230906,140300,77413243830,10090,10120,10130,10080,15314
20230906,140200,77258572550,10120,10080,10120,10070,11169
20230906,140100,77145817120,10070,10120,10120,10060,17977
20230906,140000,76964528080,10120,10050,10170,10050,25616
20230906,135900,76705412730,10060,10100,10100,10040,14872
20230906,135800,76555697780,10090,10120,10130,10060,26906
20230906,135700,76283982280,10120,10010,10150,10010,43796
20230906,135600,75842367860,10010,10030,10080,10000,24984
20230906,135500,75591460610,10020,9990,10020,9980,16845
20230906,135400,75422931820,9950,10030,10040,9950,16936
20230906,135300,75253494900,10030,9850,10050,9830,97054
20230906,135200,74282754880,9880,9850,9900,9820,15260
20230906,135100,74132248940,9850,9870,9880,9850,3029
20230906,135000,74102389160,9870,9900,9900,9850,6416
20230906,134900,74038967940,9900,9850,9900,9840,12327
20230906,134800,73917089280,9850,9860,9870,9830,6667
20230906,134700,73851401160,9870,9850,9870,9840,1987
20230906,134600,73831820300,9840,9830,9870,9830,2503
20230906,134500,73807178400,9820,9880,9890,9810,20925
20230906,134400,73601172490,9880,9870,9910,9870,6688
20230906,134300,73534979560,9860,9880,9880,9850,2894
20230906,134200,73506437750,9880,9880,9900,9870,1355
20230906,134100,73493046010,9880,9860,9880,9850,2034
20230906,134000,73472989550,9860,9920,9920,9820,8086
20230906,133900,73393176690,9920,9920,9920,9900,2893
20230906,133800,73364508590,9910,9840,9930,9830,5482
20230906,133700,73310279830,9840,9910,9920,9830,8160
20230906,133600,73229634270,9910,9930,9930,9900,9179
20230906,133500,73138692390,9920,9860,9940,9860,18402
20230906,133400,72956356050,9860,9850,9870,9800,18944
20230906,133300,72770011090,9850,9860,9860,9840,7057
20230906,133200,72700495090,9860,9880,9890,9850,8505
20230906,133100,72616674800,9880,9910,9910,9850,10320
20230906,133000,72514614790,9920,9920,9930,9910,1942
20230906,132900,72495355100,9910,9940,9940,9910,13424
20230906,132800,72362166630,9940,9890,9940,9880,13491
20230906,132700,72228458060,9890,9850,9890,9840,6037
20230906,132600,72168933600,9850,9910,9920,9830,17523
20230906,132500,71996008290,9920,9880,9950,9850,17647
20230906,132400,71821133990,9870,9840,9910,9840,20496
20230906,132300,71618696890,9840,9850,9860,9820,7404
20230906,132200,71545889150,9850,9860,9860,9810,7262
20230906,132100,71474477000,9840,9790,9880,9760,29452
20230906,132000,71185584110,9800,9830,9830,9790,27255
20230906,131900,70918275420,9820,9830,9870,9820,26557
20230906,131800,70656906500,9830,9970,9980,9800,66115
20230906,131700,70004482800,9970,9980,9990,9960,4473
20230906,131600,69959875930,9980,9990,10000,9970,5664
20230906,131500,69903294120,9990,9980,10000,9950,4304
20230906,131400,69860296720,9980,9990,9990,9950,12487
20230906,131300,69735835560,9990,10000,10030,9980,12449
20230906,131200,69611335760,10000,9990,10050,9980,41808
20230906,131100,69192997800,9980,9940,10000,9940,19176
20230906,131000,69001620420,9950,9950,9950,9930,11165
20230906,130900,68890637990,9930,9950,9950,9930,8509
20230906,130800,68806028960,9950,9930,9980,9920,20936
20230906,130700,68597896350,9930,10050,10050,9850,78818
20230906,130600,67813941060,10050,10070,10070,10030,14057
20230906,130500,67672726080,10070,10090,10100,10030,20684
20230906,130400,67464667320,10090,10070,10100,10050,9152
20230906,130300,67372500130,10070,10100,10100,10060,10656
20230906,130200,67265071490,10070,10140,10140,10050,23615
20230906,130100,67027119760,10140,10070,10160,10050,28760
20230906,130000,66736848760,10070,10130,10130,10070,25383
20230906,125900,66480470150,10120,10190,10190,10120,28323
20230906,125800,66192980060,10180,10170,10200,10170,5413
20230906,125700,66137820540,10170,10190,10200,10170,7609
20230906,125600,66060312050,10180,10180,10200,10170,4077
20230906,125500,66018805990,10180,10220,10220,10160,18828
20230906,125400,65826939970,10210,10220,10230,10180,19709
20230906,125300,65625919820,10220,10210,10220,10200,3628
20230906,125200,65588879340,10200,10260,10260,10200,12653
20230906,125100,65459511430,10260,10230,10290,10180,59489
20230906,125000,64849575530,10230,10200,10230,10190,15440
20230906,124900,64691823780,10200,10170,10200,10160,23766
20230906,124800,64449708470,10170,10160,10170,10120,19832
20230906,124700,64248605300,10170,10180,10180,10160,4332
20230906,124600,64204543700,10170,10140,10180,10130,8690
20230906,124500,64116274170,10140,10160,10160,10140,3573
20230906,124400,64080003950,10160,10170,10170,10150,10774
20230906,124300,63970609600,10180,10160,10190,10160,16181
20230906,124200,63805953410,10160,10110,10160,10110,11776
20230906,124100,63686580360,10110,10090,10110,10090,9780
20230906,124000,63587784560,10100,10070,10110,10060,11009
20230906,123900,63476678240,10080,10130,10140,10050,32906
20230906,123800,63144722610,10130,10140,10140,10120,5255
20230906,123700,63091467940,10130,10130,10150,10120,6547
20230906,123600,63025123240,10120,10180,10180,10120,11891
20230906,123500,62904486500,10180,10180,10200,10170,13592
20230906,123400,62766081730,10180,10120,10200,10120,15988
20230906,123300,62603573270,10120,10140,10150,10110,11877
20230906,123200,62483371410,10130,10120,10170,10110,11339
20230906,123100,62368506590,10130,10190,10190,10110,12074
20230906,123000,62245868260,10180,10160,10190,10120,15389
20230906,122900,62089684050,10150,10160,10170,10140,11027
20230906,122800,61977710530,10160,10170,10190,10150,17173
20230906,122700,61803116030,10170,10190,10200,10140,16201
20230906,122600,61638476790,10190,10220,10220,10170,29074
20230906,122500,61342256390,10210,10280,10300,10180,33219
20230906,122400,61002658290,10270,10250,10280,10220,21150
20230906,122300,60785967550,10250,10270,10280,10240,25677
20230906,122200,60522367710,10280,10300,10330,10270,29488
20230906,122100,60219158750,10300,10330,10340,10290,43751
20230906,122000,59768268330,10330,10360,10370,10300,61502
20230906,121900,59133302540,10360,10210,10400,10200,233965
20230906,121800,56717115580,10220,10200,10230,10140,85267
20230906,121700,55847993110,10200,10050,10210,10040,161009
20230906,121600,54213253240,10040,9950,10050,9940,71839
20230906,121500,53494158080,9950,9880,9980,9880,17915
20230906,121400,53316361580,9880,9950,9950,9880,14061
20230906,121300,53177086810,9880,9930,9970,9860,22032
20230906,121200,52958163650,9930,9920,9930,9830,20524
20230906,121100,52755211750,9920,9890,9930,9870,8538
20230906,121000,52670668460,9890,9930,9930,9880,8216
20230906,120900,52589312700,9910,9890,9950,9870,11589
20230906,120800,52474431210,9890,9920,9930,9850,14869
20230906,120700,52327324790,9920,9980,10000,9920,17801
20230906,120600,52149918730,9950,9830,10030,9790,85514
20230906,120500,51299614530,9830,9880,9890,9790,29702
20230906,120400,51007844580,9890,9810,9900,9800,17663
20230906,120300,50833990760,9810,9800,9830,9760,30711
20230906,120200,50533378080,9800,9890,9900,9800,33486
20230906,120100,50203944580,9890,9850,9920,9830,15729
20230906,120000,50048584520,9860,9930,9940,9820,47235
20230906,115900,49581723090,9930,9990,9990,9920,18743
20230906,115800,49395317370,9980,9960,9990,9960,6648
20230906,115700,49329003920,9960,10020,10030,9960,15968
20230906,115600,49169418030,10030,9990,10090,9990,41635
20230906,115500,48751204680,9990,9950,10000,9920,18421
20230906,115400,48567871510,9950,10010,10040,9940,24066
20230906,115300,48327530060,10010,9950,10060,9940,43567
20230906,115200,47891235860,9970,9950,9980,9910,20009
20230906,115100,47692338310,9940,9990,9990,9940,13646
20230906,115000,47556386310,9990,9960,10010,9920,28676
20230906,114900,47271118380,9950,9950,10020,9910,28105
20230906,114800,46991338700,9950,10010,10050,9950,36870
20230906,114700,46622984640,10010,10120,10120,9990,49012
20230906,114600,46131265660,10120,10020,10130,10010,59309
20230906,114500,45534338770,10030,9990,10130,9990,89324
20230906,114400,44635823730,9990,10040,10090,9990,62714
20230906,114300,44006421900,10030,9950,10150,9940,150414
20230906,114200,42491598470,9960,9890,10100,9870,212308
20230906,114100,40370814060,9890,9650,9900,9630,56868
20230906,114000,39814112660,9650,9670,9710,9640,23310
20230906,113900,39588624260,9670,9740,9750,9660,22174
20230906,113800,39373668820,9740,9700,9780,9690,20232
20230906,113700,39176452910,9680,9820,9820,9630,52713
20230906,113600,38662796540,9810,9740,9820,9710,56748
20230906,113500,38108781430,9740,9680,9760,9610,58657
20230906,113400,37540639800,9680,9660,9710,9610,67583
20230906,113300,36887727190,9660,9780,9810,9660,76279
20230906,113200,36144261620,9780,9800,9860,9760,37174
20230906,113100,35780267930,9800,9870,9900,9800,62232
20230906,113000,35168006340,9870,9850,10030,9820,135117
20230906,112900,33823544380,9850,9910,9940,9840,68385
20230906,112800,33147251830,9910,9970,10000,9890,76045
20230906,112700,32391362380,9950,10010,10090,9870,165756
20230906,112600,30740785010,10010,9900,10010,9830,289234
20230906,112500,27863139290,9880,9570,9950,9540,310124
20230906,112400,24822516570,9540,9480,9580,9440,146787
20230906,112300,23426681440,9480,9570,9620,9330,161686
20230906,112200,21896255210,9550,9360,9770,9300,348498
20230906,112100,18557594350,9370,9480,9480,9280,199873
20230906,112000,16677095990,9340,9340,9340,9340,0
20230906,111900,16677095990,9340,8900,9340,8890,400200
20230906,111800,13009811660,8890,8580,8940,8550,135221
20230906,111700,11822238330,8600,8470,8630,8420,49480
20230906,111600,11400013030,8450,8760,8770,8400,114917
20230906,111500,10415627820,8760,8600,8920,8600,255743
20230906,111400,8165765360,8590,8700,8740,8520,83322
20230906,111300,7445669210,8700,8570,8760,8470,166268
20230906,111200,6004756890,8570,8480,8670,8380,98997
20230906,111100,5156301730,8480,8310,8510,8290,70294
20230906,111000,4562053570,8290,8270,8310,8230,12513
20230906,110900,4458400000,8270,8200,8270,8200,5906
20230906,110800,4409785240,8200,8160,8200,8160,3141
20230906,110700,4384074450,8170,8180,8180,8160,1104
20230906,110600,4375053540,8180,8160,8190,8150,2841
20230906,110500,4351850680,8130,8180,8190,8130,3009
20230906,110400,4327297820,8180,8180,8200,8180,2137
20230906,110300,4309785990,8200,8200,8210,8180,5164
20230906,110200,4267452750,8210,8190,8220,8180,6282
20230906,110100,4215960140,8190,8130,8200,8110,6954
20230906,110000,4159186980,8100,8100,8120,8080,4092
20230906,105900,4126081510,8090,8130,8150,8090,10073
20230906,105800,4044434030,8150,8130,8150,8120,2086
20230906,105700,4027462250,8130,8140,8140,8130,3152
20230906,105600,4001827520,8140,8140,8150,8140,460
20230906,105500,3998082430,8160,8150,8160,8140,2046
20230906,105400,3981401440,8130,8130,8150,8120,5697
20230906,105300,3935110300,8130,8150,8150,8130,2155
20230906,105200,3917568360,8150,8120,8160,8120,1968
20230906,105100,3901570800,8130,8180,8190,8120,6268
20230906,105000,3850489160,8180,8150,8190,8120,7543
20230906,104900,3789003500,8150,8220,8230,8150,12457
20230906,104800,3687064950,8230,8120,8260,8110,20680
20230906,104700,3517739050,8120,8180,8230,8100,34306
20230906,104600,3238592620,8180,8280,8280,8140,72799
20230906,104500,2641947160,8300,8500,8510,8180,82675
20230906,104400,1946656200,8770,8770,8770,8770,0
20230906,104300,1946656200,8770,8140,8770,8140,127050
20230906,104200,867061890,8140,8140,8140,8140,69
20230906,104100,866500230,8140,8170,8180,8140,333
20230906,104000,863783220,8190,8170,8190,8160,2628
20230906,103900,842287240,8170,8160,8170,8160,448
20230906,103800,838630860,8150,8150,8160,8150,1060
20230906,103700,829988590,8150,8150,8160,8150,93
20230906,103600,829230630,8150,8120,8150,8120,2552
20230906,103500,808460460,8090,8090,8120,8090,106
20230906,103400,807602890,8110,8110,8110,8110,99
20230906,103300,806800000,8110,8100,8110,8090,581
20230906,103200,802094290,8080,8080,8080,8080,1
20230906,103100,802086210,8090,8090,8090,8090,2
20230906,103000,802070030,8070,8080,8090,8070,488
20230906,102900,798128050,8090,8080,8090,8080,91
20230906,102800,797392760,8080,8090,8090,8080,244
20230906,102700,795419810,8100,8130,8130,8090,33
20230906,102600,795151920,8100,8100,8100,8100,316
20230906,102500,792592320,8100,8120,8120,8100,307
20230906,102400,790100700,8140,8120,8140,8120,450
20230906,102300,786446400,8120,8150,8150,8120,869
20230906,102200,779384290,8150,8120,8150,8120,758
20230906,102100,773214640,8120,8170,8170,8120,1078
20230906,102000,764454270,8190,8100,8190,8100,3734
20230906,101900,733971920,8150,8200,8200,8030,6379
20230906,101800,681879890,8200,8110,8210,8110,16508
20230906,101700,546817900,8100,8020,8100,8020,10239
20230906,101600,464249520,7970,8010,8010,7970,387
20230906,101500,461157520,8010,8010,8010,8010,2
20230906,101400,461141500,8010,7990,8010,7990,17
20230906,101300,461005560,8000,7990,8000,7990,3
20230906,101200,460981580,7990,8000,8000,7990,74
20230906,101100,460389930,8000,7980,8000,7980,170
20230906,101000,459031040,7980,7950,7980,7950,1750
20230906,100900,445113410,7950,7980,7980,7950,1219
20230906,100800,435415080,7960,7990,7990,7950,4225
20230906,100700,401727010,8020,8020,8020,8020,95
20230906,100600,400965110,8030,8000,8030,8000,452
20230906,100500,397348810,8000,8000,8000,8000,70
20230906,100400,396788810,8000,8040,8040,8000,765
20230906,100300,390664360,8040,8030,8040,8030,11
20230906,100200,390575970,8030,8030,8030,8030,74
20230906,100100,389981750,8030,8030,8030,8020,329
20230906,100000,387343130,8030,8000,8030,8000,516
20230906,095900,383205470,8030,8020,8030,8000,149
20230906,095800,382011610,8030,8030,8030,8030,24
20230906,095700,381818890,8030,8010,8030,8010,1740
20230906,095600,367866090,8020,8010,8020,8010,63
20230906,095500,367361330,8020,8020,8020,8020,0
20230906,095400,367361330,8020,8020,8020,8020,0
20230906,095300,367361330,8020,8000,8020,7970,1319
20230906,095200,356818540,8020,8020,8020,8020,0
20230906,095100,356818540,8020,8000,8020,8000,353
20230906,095000,353994520,8000,8020,8020,8000,589
20230906,094900,349282250,8020,8010,8030,8010,23
20230906,094800,349097880,8000,8030,8030,8000,666
20230906,094700,343767600,8010,8010,8010,8010,1
20230906,094600,343759590,8040,8020,8040,8020,322
20230906,094500,341175390,8010,8050,8050,8010,535
20230906,094400,336886570,8060,8050,8060,8050,102
20230906,094300,336065450,8050,8060,8060,8050,15
20230906,094200,335944560,8060,8070,8070,8060,553
20230906,094100,331487360,8070,8070,8070,8070,152
20230906,094000,330260720,8080,8080,8090,8060,1105
20230906,093900,321335350,8060,8070,8090,8060,2747
20230906,093800,299138870,8050,8020,8050,8020,1218
20230906,093700,289353860,8050,8050,8050,7990,1936
20230906,093600,273841540,8050,8010,8050,8010,22
20230906,093500,273664480,8050,8050,8050,8050,22
20230906,093400,273487380,7990,8050,8050,7990,2062
20230906,093300,256957010,8070,8080,8080,8070,547
20230906,093200,252541690,8080,8040,8090,8040,1098
20230906,093100,243669650,8040,8050,8080,8040,234
20230906,093000,241785660,8050,7980,8070,7960,1630
20230906,092900,228714390,7980,8020,8020,7980,387
20230906,092800,225625370,8000,8030,8030,8000,357
20230906,092700,222769260,8000,8020,8030,8000,244
20230906,092600,220813850,8020,8020,8020,8020,8
20230906,092500,220749690,8030,8010,8030,8000,4
20230906,092400,220717640,8010,8020,8020,8010,772
20230906,092300,214532910,8040,8010,8040,8010,644
20230906,092200,209371380,8020,8050,8050,8020,788
20230906,092100,203033340,8050,8030,8050,8010,631
20230906,092000,197956790,8040,8010,8040,8010,5
20230906,091900,197916640,8040,8040,8040,8000,505
20230906,091800,193856600,8030,8030,8030,8000,105
20230906,091700,193013990,8040,7970,8040,7970,1224
20230906,091600,183247400,7970,7970,7970,7970,100
20230906,091500,182450400,7930,7970,7980,7930,266
20230906,091400,180336980,7960,7930,7960,7920,1385
20230906,091300,169350560,7920,7950,7950,7920,445
20230906,091200,165817240,7950,7950,7960,7930,885
20230906,091100,158787280,7950,7960,7970,7940,1501
20230906,091000,146844550,7970,7930,7970,7930,252
20230906,090900,144837810,7960,7930,7960,7930,269
20230906,090800,142704070,7930,7950,7960,7930,1461
20230906,090700,131083830,7950,7930,7950,7930,489
20230906,090600,127206030,7930,7930,7930,7920,1116
20230906,090500,118356470,7920,7940,7960,7920,2616
20230906,090400,97623640,7930,7920,7950,7920,702
20230906,090300,92054660,7940,7950,7950,7920,457
20230906,090200,88430890,7950,7970,7970,7950,654
20230906,090100,83220510,7960,7910,7960,7900,4476
20230906,090000,47809390,7920,7980,7980,7920,5272