KissMeData/043370/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191700,1119887460,8560,8560,8560,8560,688
20230907,191600,1119887460,8560,8560,8560,8560,0
20230907,191500,1119887460,8560,8560,8560,8560,0
20230907,191400,1119887460,8560,8560,8560,8560,0
20230907,191300,1119887460,8560,8560,8560,8560,0
20230907,191200,1119887460,8560,8560,8560,8560,0
20230907,191100,1119887460,8560,8560,8560,8560,0
20230907,191000,1119887460,8560,8560,8560,8560,0
20230907,190900,1119887460,8560,8560,8560,8560,0
20230907,190800,1119887460,8560,8560,8560,8560,0
20230907,190700,1119887460,8560,8560,8560,8560,0
20230907,190600,1119887460,8560,8560,8560,8560,0
20230907,190500,1119887460,8560,8560,8560,8560,0
20230907,190400,1119887460,8560,8560,8560,8560,0
20230907,190300,1119887460,8560,8560,8560,8560,0
20230907,190200,1119887460,8560,8560,8560,8560,0
20230907,190100,1119887460,8560,8560,8560,8560,0
20230907,190000,1119887460,8560,8560,8560,8560,0
20230907,185900,1119887460,8560,8560,8560,8560,0
20230907,185800,1119887460,8560,8560,8560,8560,0
20230907,185700,1119887460,8560,8560,8560,8560,0
20230907,185600,1119887460,8560,8560,8560,8560,0
20230907,185500,1119887460,8560,8560,8560,8560,0
20230907,185400,1119887460,8560,8560,8560,8560,0
20230907,185300,1119887460,8560,8560,8560,8560,0
20230907,185200,1119887460,8560,8560,8560,8560,0
20230907,185100,1119887460,8560,8560,8560,8560,0
20230907,185000,1119887460,8560,8560,8560,8560,0
20230907,184900,1119887460,8560,8560,8560,8560,0
20230907,184800,1119887460,8560,8560,8560,8560,0
20230907,184700,1119887460,8560,8560,8560,8560,688
20230907,184600,1119887460,8560,8560,8560,8560,0
20230907,184500,1119887460,8560,8560,8560,8560,0
20230907,184400,1119887460,8560,8560,8560,8560,0
20230907,184300,1119887460,8560,8560,8560,8560,0
20230907,184200,1119887460,8560,8560,8560,8560,0
20230907,184100,1119887460,8560,8560,8560,8560,0
20230907,184000,1119887460,8560,8560,8560,8560,0
20230907,183900,1119887460,8560,8560,8560,8560,0
20230907,183800,1119887460,8560,8560,8560,8560,0
20230907,183700,1119887460,8560,8560,8560,8560,0
20230907,183600,1119887460,8560,8560,8560,8560,0
20230907,183500,1119887460,8560,8560,8560,8560,0
20230907,183400,1119887460,8560,8560,8560,8560,0
20230907,183300,1119887460,8560,8560,8560,8560,0
20230907,183200,1119887460,8560,8560,8560,8560,0
20230907,183100,1119887460,8560,8560,8560,8560,0
20230907,183000,1119887460,8560,8560,8560,8560,0
20230907,182900,1119887460,8560,8560,8560,8560,0
20230907,182800,1119887460,8560,8560,8560,8560,0
20230907,182700,1119887460,8560,8560,8560,8560,0
20230907,182600,1119887460,8560,8560,8560,8560,0
20230907,182500,1119887460,8560,8560,8560,8560,0
20230907,182400,1119887460,8560,8560,8560,8560,0
20230907,182300,1119887460,8560,8560,8560,8560,0
20230907,182200,1119887460,8560,8560,8560,8560,0
20230907,182100,1119887460,8560,8560,8560,8560,0
20230907,182000,1119887460,8560,8560,8560,8560,0
20230907,181900,1119887460,8560,8560,8560,8560,0
20230907,181800,1119887460,8560,8560,8560,8560,0
20230907,181700,1119887460,8560,8560,8560,8560,688
20230907,181600,1119887460,8560,8560,8560,8560,0
20230907,181500,1119887460,8560,8560,8560,8560,0
20230907,181400,1119887460,8560,8560,8560,8560,0
20230907,181300,1119887460,8560,8560,8560,8560,0
20230907,181200,1119887460,8560,8560,8560,8560,0
20230907,181100,1119887460,8560,8560,8560,8560,0
20230907,181000,1119887460,8560,8560,8560,8560,0
20230907,180900,1119887460,8560,8560,8560,8560,0
20230907,180800,1119887460,8560,8560,8560,8560,0
20230907,180700,1119887460,8560,8560,8560,8560,0
20230907,180600,1119887460,8560,8560,8560,8560,0
20230907,180500,1119887460,8560,8560,8560,8560,0
20230907,180400,1119887460,8560,8560,8560,8560,0
20230907,180300,1119887460,8560,8560,8560,8560,0
20230907,180200,1119887460,8560,8560,8560,8560,0
20230907,180100,1119887460,8560,8560,8560,8560,0
20230907,180000,1119887460,8560,8560,8560,8560,0
20230907,175900,1119887460,8560,8560,8560,8560,0
20230907,175800,1119887460,8560,8560,8560,8560,0
20230907,175700,1119887460,8560,8560,8560,8560,0
20230907,175600,1119887460,8560,8560,8560,8560,0
20230907,175500,1119887460,8560,8560,8560,8560,0
20230907,175400,1119887460,8560,8560,8560,8560,0
20230907,175300,1119887460,8560,8560,8560,8560,0
20230907,175200,1119887460,8560,8560,8560,8560,0
20230907,175100,1119887460,8560,8560,8560,8560,0
20230907,175000,1119887460,8560,8560,8560,8560,0
20230907,174900,1119887460,8560,8560,8560,8560,0
20230907,174800,1119887460,8560,8560,8560,8560,0
20230907,174700,1119887460,8560,8560,8560,8560,688
20230907,174600,1119887460,8560,8560,8560,8560,0
20230907,174500,1119887460,8560,8560,8560,8560,0
20230907,174400,1119887460,8560,8560,8560,8560,0
20230907,174300,1119887460,8560,8560,8560,8560,0
20230907,174200,1119887460,8560,8560,8560,8560,0
20230907,174100,1119887460,8560,8560,8560,8560,0
20230907,174000,1119887460,8560,8560,8560,8560,0
20230907,173900,1119887460,8560,8560,8560,8560,0
20230907,173800,1119887460,8560,8560,8560,8560,0
20230907,173700,1119887460,8560,8560,8560,8560,0
20230907,173600,1119887460,8560,8560,8560,8560,0
20230907,173500,1119887460,8560,8560,8560,8560,0
20230907,173400,1119887460,8560,8560,8560,8560,0
20230907,173300,1119887460,8560,8560,8560,8560,0
20230907,173200,1119887460,8560,8560,8560,8560,0
20230907,173100,1119887460,8560,8560,8560,8560,0
20230907,173000,1119887460,8560,8560,8560,8560,0
20230907,172900,1119887460,8560,8560,8560,8560,0
20230907,172800,1119887460,8560,8560,8560,8560,0
20230907,172700,1119887460,8560,8560,8560,8560,0
20230907,172600,1119887460,8560,8560,8560,8560,0
20230907,172500,1119887460,8560,8560,8560,8560,0
20230907,172400,1119887460,8560,8560,8560,8560,0
20230907,172300,1119887460,8560,8560,8560,8560,0
20230907,172200,1119887460,8560,8560,8560,8560,0
20230907,172100,1119887460,8560,8560,8560,8560,0
20230907,172000,1119887460,8560,8560,8560,8560,0
20230907,171900,1119887460,8560,8560,8560,8560,0
20230907,171800,1119887460,8560,8560,8560,8560,0
20230907,171700,1119887460,8560,8560,8560,8560,688
20230907,171600,1119887460,8560,8560,8560,8560,0
20230907,171500,1119887460,8560,8560,8560,8560,0
20230907,171400,1119887460,8560,8560,8560,8560,0
20230907,171300,1119887460,8560,8560,8560,8560,0
20230907,171200,1119887460,8560,8560,8560,8560,0
20230907,171100,1119887460,8560,8560,8560,8560,0
20230907,171000,1119887460,8560,8560,8560,8560,0
20230907,170900,1119887460,8560,8560,8560,8560,0
20230907,170800,1119887460,8560,8560,8560,8560,0
20230907,170700,1119887460,8560,8560,8560,8560,0
20230907,170600,1119887460,8560,8560,8560,8560,0
20230907,170500,1119887460,8560,8560,8560,8560,0
20230907,170400,1119887460,8560,8560,8560,8560,0
20230907,170300,1119887460,8560,8560,8560,8560,0
20230907,170200,1119887460,8560,8560,8560,8560,0
20230907,170100,1119887460,8560,8560,8560,8560,0
20230907,170000,1119887460,8560,8560,8560,8560,0
20230907,165900,1119887460,8560,8560,8560,8560,0
20230907,165800,1119887460,8560,8560,8560,8560,0
20230907,165700,1119887460,8560,8560,8560,8560,0
20230907,165600,1119887460,8560,8560,8560,8560,0
20230907,165500,1119887460,8560,8560,8560,8560,0
20230907,165400,1119887460,8560,8560,8560,8560,0
20230907,165300,1119887460,8560,8560,8560,8560,0
20230907,165200,1119887460,8560,8560,8560,8560,0
20230907,165100,1119887460,8560,8560,8560,8560,0
20230907,165000,1119887460,8560,8560,8560,8560,0
20230907,164900,1119887460,8560,8560,8560,8560,0
20230907,164800,1119887460,8560,8560,8560,8560,0
20230907,164700,1119887460,8560,8560,8560,8560,688
20230907,164600,1119887460,8560,8560,8560,8560,0
20230907,164500,1119887460,8560,8560,8560,8560,0
20230907,164400,1119887460,8560,8560,8560,8560,0
20230907,164300,1119887460,8560,8560,8560,8560,0
20230907,164200,1119887460,8560,8560,8560,8560,0
20230907,164100,1119887460,8560,8560,8560,8560,0
20230907,164000,1119887460,8560,8560,8560,8560,0
20230907,163900,1119887460,8560,8560,8560,8560,0
20230907,163800,1119887460,8560,8560,8560,8560,0
20230907,163700,1119887460,8560,8560,8560,8560,0
20230907,163600,1119887460,8560,8560,8560,8560,0
20230907,163500,1119887460,8560,8560,8560,8560,0
20230907,163400,1119887460,8560,8560,8560,8560,0
20230907,163300,1119887460,8560,8560,8560,8560,0
20230907,163200,1119887460,8560,8560,8560,8560,0
20230907,163100,1119887460,8560,8560,8560,8560,0
20230907,163000,1119887460,8560,8560,8560,8560,0
20230907,162900,1119887460,8560,8560,8560,8560,0
20230907,162800,1119887460,8560,8560,8560,8560,0
20230907,162700,1119887460,8560,8560,8560,8560,0
20230907,162600,1119887460,8560,8560,8560,8560,0
20230907,162500,1119887460,8560,8560,8560,8560,0
20230907,162400,1119887460,8560,8560,8560,8560,0
20230907,162300,1119887460,8560,8560,8560,8560,0
20230907,162200,1119887460,8560,8560,8560,8560,0
20230907,162100,1119887460,8560,8560,8560,8560,0
20230907,162000,1119887460,8560,8560,8560,8560,0
20230907,161900,1119887460,8560,8560,8560,8560,0
20230907,161800,1119887460,8560,8560,8560,8560,0
20230907,161700,1119887460,8560,8560,8560,8560,688
20230907,161600,1119887460,8560,8560,8560,8560,0
20230907,161500,1119887460,8560,8560,8560,8560,0
20230907,161400,1119887460,8560,8560,8560,8560,0
20230907,161300,1119887460,8560,8560,8560,8560,0
20230907,161200,1119887460,8560,8560,8560,8560,0
20230907,161100,1119887460,8560,8560,8560,8560,0
20230907,161000,1119887460,8560,8560,8560,8560,0
20230907,160900,1119887460,8560,8560,8560,8560,0
20230907,160800,1119887460,8560,8560,8560,8560,0
20230907,160700,1119887460,8560,8560,8560,8560,0
20230907,160600,1119887460,8560,8560,8560,8560,0
20230907,160500,1119887460,8560,8560,8560,8560,0
20230907,160400,1119887460,8560,8560,8560,8560,0
20230907,160300,1119887460,8560,8560,8560,8560,0
20230907,160200,1119887460,8560,8560,8560,8560,0
20230907,160100,1119887460,8560,8560,8560,8560,0
20230907,160000,1119887460,8560,8560,8560,8560,0
20230907,155900,1119887460,8560,8560,8560,8560,0
20230907,155800,1119887460,8560,8560,8560,8560,0
20230907,155700,1119887460,8560,8560,8560,8560,0
20230907,155600,1119887460,8560,8560,8560,8560,0
20230907,155500,1119887460,8560,8560,8560,8560,0
20230907,155400,1119887460,8560,8560,8560,8560,0
20230907,155300,1119887460,8560,8560,8560,8560,0
20230907,155200,1119887460,8560,8560,8560,8560,0
20230907,155100,1119887460,8560,8560,8560,8560,0
20230907,155000,1119887460,8560,8560,8560,8560,0
20230907,154900,1119887460,8560,8560,8560,8560,0
20230907,154800,1119887460,8560,8560,8560,8560,0
20230907,154700,1119887460,8560,8560,8560,8560,688
20230907,154600,1119887460,8560,8560,8560,8560,0
20230907,154500,1119887460,8560,8560,8560,8560,0
20230907,154400,1119887460,8560,8560,8560,8560,0
20230907,154300,1119887460,8560,8560,8560,8560,0
20230907,154200,1119887460,8560,8560,8560,8560,0
20230907,154100,1119887460,8560,8560,8560,8560,0
20230907,154000,1119887460,8560,8560,8560,8560,0
20230907,153900,1119887460,8560,8560,8560,8560,0
20230907,153800,1119887460,8560,8560,8560,8560,0
20230907,153700,1119887460,8560,8560,8560,8560,0
20230907,153600,1119887460,8560,8560,8560,8560,0
20230907,153500,1119887460,8560,8560,8560,8560,0
20230907,153400,1119887460,8560,8560,8560,8560,0
20230907,153300,1119887460,8560,8560,8560,8560,0
20230907,153200,1119887460,8560,8560,8560,8560,0
20230907,153100,1119887460,8560,8560,8560,8560,0
20230907,153000,1119887460,8560,8560,8560,8560,688
20230907,152900,1113998180,8550,8550,8550,8550,0
20230907,152800,1113998180,8550,8550,8550,8550,0
20230907,152700,1113998180,8550,8550,8550,8550,0
20230907,152600,1113998180,8550,8550,8550,8550,0
20230907,152500,1113998180,8550,8550,8550,8550,0
20230907,152400,1113998180,8550,8550,8550,8550,0
20230907,152300,1113998180,8550,8550,8550,8550,0
20230907,152200,1113998180,8550,8550,8550,8550,0
20230907,152100,1113998180,8550,8550,8550,8550,0
20230907,152000,1113998180,8550,8550,8550,8550,0
20230907,151900,1113998180,8550,8550,8580,8550,76
20230907,151800,1113346910,8580,8560,8580,8560,58
20230907,151700,1112849730,8570,8530,8570,8530,68
20230907,151600,1112267860,8530,8530,8560,8530,70
20230907,151500,1111670190,8520,8540,8540,8520,1130
20230907,151400,1102032180,8540,8560,8560,8540,26
20230907,151300,1101810120,8570,8540,8570,8540,86
20230907,151200,1101074980,8530,8530,8530,8530,0
20230907,151100,1101074980,8530,8540,8540,8530,91
20230907,151000,1100298210,8540,8540,8540,8540,0
20230907,150900,1100298210,8540,8530,8540,8530,25
20230907,150800,1100084930,8530,8530,8530,8530,31
20230907,150700,1099820500,8530,8530,8530,8530,15
20230907,150600,1099692550,8530,8540,8540,8530,122
20230907,150500,1098650890,8570,8570,8570,8570,3
20230907,150400,1098625180,8540,8560,8560,8540,55
20230907,150300,1098154860,8550,8550,8550,8550,22
20230907,150200,1097966760,8560,8530,8560,8530,264
20230907,150100,1095708880,8530,8530,8540,8530,181
20230907,150000,1094164360,8540,8520,8540,8520,145
20230907,145900,1092928260,8520,8520,8530,8520,147
20230907,145800,1091675170,8520,8530,8530,8520,191
20230907,145700,1090047260,8520,8530,8530,8520,170
20230907,145600,1088598370,8530,8520,8530,8520,351
20230907,145500,1085604750,8520,8530,8530,8520,297
20230907,145400,1083072460,8530,8530,8540,8530,135
20230907,145300,1081920870,8520,8520,8530,8520,141
20230907,145200,1080718780,8530,8530,8540,8530,224
20230907,145100,1078807650,8540,8530,8540,8530,446
20230907,145000,1075000070,8530,8530,8530,8530,211
20230907,144900,1073200240,8540,8530,8540,8530,187
20230907,144800,1071604370,8530,8530,8540,8530,233
20230907,144700,1069616110,8540,8520,8550,8520,659
20230907,144600,1063994240,8520,8520,8520,8520,209
20230907,144500,1062213560,8520,8520,8530,8510,296
20230907,144400,1059691410,8520,8520,8520,8510,148
20230907,144300,1058431040,8520,8520,8520,8510,250
20230907,144200,1056302360,8520,8520,8520,8510,215
20230907,144100,1054470650,8520,8530,8530,8520,179
20230907,144000,1052944850,8530,8520,8530,8520,383
20230907,143900,1049679520,8510,8520,8530,8510,227
20230907,143800,1047745390,8520,8520,8530,8520,243
20230907,143700,1045673840,8530,8520,8530,8520,798
20230907,143600,1038873750,8520,8530,8530,8520,363
20230907,143500,1035778570,8530,8530,8530,8530,143
20230907,143400,1034558780,8530,8530,8540,8530,247
20230907,143300,1032451370,8530,8520,8540,8520,401
20230907,143200,1029030220,8530,8530,8540,8520,154
20230907,143100,1027717110,8530,8530,8530,8520,737
20230907,143000,1021436400,8520,8540,8540,8520,456
20230907,142900,1017548830,8530,8520,8530,8520,159
20230907,142800,1016193810,8530,8530,8540,8520,297
20230907,142700,1013659580,8530,8540,8540,8520,248
20230907,142600,1011543930,8540,8540,8540,8540,228
20230907,142500,1009596810,8550,8520,8560,8520,425
20230907,142400,1005966010,8520,8520,8530,8520,320
20230907,142300,1003239190,8530,8520,8530,8510,266
20230907,142200,1000971600,8520,8520,8530,8520,4120
20230907,142100,965869120,8530,8520,8530,8510,561
20230907,142000,961087720,8530,8520,8530,8510,161
20230907,141900,959715870,8530,8520,8530,8510,606
20230907,141800,954548500,8530,8530,8530,8510,468
20230907,141700,950560150,8530,8530,8530,8520,195
20230907,141600,948898140,8530,8520,8530,8520,473
20230907,141500,944865440,8510,8520,8520,8510,310
20230907,141400,942224770,8520,8520,8530,8520,275
20230907,141300,939879860,8520,8520,8520,8510,187
20230907,141200,938287300,8520,8530,8530,8520,169
20230907,141100,936846190,8530,8520,8530,8510,507
20230907,141000,932523470,8510,8520,8520,8510,575
20230907,140900,927624860,8520,8530,8530,8520,134
20230907,140800,926482770,8530,8520,8530,8510,798
20230907,140700,919681110,8520,8520,8540,8520,368
20230907,140600,916543190,8520,8520,8520,8520,111
20230907,140500,915597470,8520,8520,8530,8520,387
20230907,140400,912297260,8520,8520,8520,8520,177
20230907,140300,910789220,8520,8530,8530,8520,156
20230907,140200,909459660,8530,8520,8530,8510,415
20230907,140100,905922830,8520,8530,8530,8520,148
20230907,140000,904661760,8530,8520,8540,8520,260
20230907,135900,902444750,8520,8540,8540,8520,427
20230907,135800,898803610,8530,8520,8530,8520,161
20230907,135700,897430610,8520,8520,8520,8520,310
20230907,135600,894789410,8530,8530,8530,8520,406
20230907,135500,891329430,8530,8530,8530,8530,165
20230907,135400,889921980,8530,8530,8540,8530,534
20230907,135300,885364740,8530,8530,8540,8530,670
20230907,135200,879645340,8530,8530,8540,8530,373
20230907,135100,876463630,8530,8530,8530,8530,217
20230907,135000,874612620,8530,8530,8530,8520,579
20230907,134900,869674010,8530,8530,8530,8530,391
20230907,134800,866338780,8530,8520,8540,8520,185
20230907,134700,864761230,8520,8520,8530,8520,642
20230907,134600,859285800,8520,8530,8540,8520,366
20230907,134500,856166940,8530,8530,8540,8530,205
20230907,134400,854418240,8530,8540,8550,8530,1792
20230907,134300,839114850,8540,8540,8550,8540,2173
20230907,134200,820556940,8540,8540,8560,8540,289
20230907,134100,818087700,8540,8550,8560,8540,394
20230907,134000,814718680,8550,8550,8570,8550,267
20230907,133900,812435290,8550,8550,8550,8540,255
20230907,133800,810255540,8550,8550,8560,8550,355
20230907,133700,807219750,8550,8550,8560,8540,442
20230907,133600,803441340,8550,8560,8560,8550,191
20230907,133500,801807840,8560,8550,8560,8550,284
20230907,133400,799378240,8550,8560,8570,8550,278
20230907,133300,796998710,8560,8560,8560,8550,301
20230907,133200,794424200,8560,8550,8560,8550,239
20230907,133100,792379180,8550,8550,8570,8550,219
20230907,133000,790506320,8550,8530,8560,8530,229
20230907,132900,788549880,8540,8530,8540,8530,95
20230907,132800,787739160,8530,8540,8540,8530,188
20230907,132700,786134100,8540,8550,8550,8530,287
20230907,132600,783683120,8550,8550,8560,8540,192
20230907,132500,782041600,8540,8550,8550,8540,209
20230907,132400,780255350,8550,8550,8550,8540,351
20230907,132300,777255240,8550,8550,8550,8550,94
20230907,132200,776451540,8550,8560,8560,8550,162
20230907,132100,775065630,8560,8560,8570,8550,226
20230907,132000,773131370,8560,8560,8560,8550,203
20230907,131900,771394360,8560,8550,8570,8550,545
20230907,131800,766730200,8550,8560,8560,8550,215
20230907,131700,764891530,8560,8570,8570,8560,206
20230907,131600,763127010,8570,8540,8580,8540,2084
20230907,131500,745288510,8550,8540,8550,8540,167
20230907,131400,743862240,8550,8560,8560,8550,925
20230907,131300,735946300,8560,8550,8560,8550,257
20230907,131200,733748310,8550,8550,8550,8540,468
20230907,131100,729749130,8550,8540,8560,8540,249
20230907,131000,727620390,8540,8550,8550,8540,80
20230907,130900,726937000,8550,8550,8550,8540,345
20230907,130800,723988710,8550,8540,8550,8530,1184
20230907,130700,713886540,8530,8550,8560,8530,2223
20230907,130600,694903650,8550,8550,8560,8550,276
20230907,130500,692543640,8560,8560,8560,8560,131
20230907,130400,691422280,8560,8570,8570,8560,272
20230907,130300,689091650,8560,8570,8570,8560,204
20230907,130200,687344700,8570,8570,8570,8570,204
20230907,130100,685596420,8570,8570,8570,8570,162
20230907,130000,684208080,8580,8560,8580,8560,201
20230907,125900,682485940,8570,8570,8570,8550,2587
20230907,125800,660340330,8570,8570,8570,8570,146
20230907,125700,659089110,8570,8570,8570,8560,253
20230907,125600,656921810,8570,8570,8570,8560,247
20230907,125500,654805270,8570,8570,8570,8560,134
20230907,125400,653657900,8560,8570,8570,8560,153
20230907,125300,652347430,8560,8560,8570,8560,271
20230907,125200,650025380,8570,8560,8570,8560,264
20230907,125100,647764020,8560,8560,8560,8560,87
20230907,125000,647019300,8560,8560,8590,8560,316
20230907,124900,644312350,8560,8560,8560,8560,138
20230907,124800,643131070,8560,8560,8570,8560,128
20230907,124700,642035360,8560,8570,8570,8560,289
20230907,124600,639560750,8560,8560,8570,8560,156
20230907,124500,638225360,8560,8560,8560,8560,230
20230907,124400,636256560,8580,8550,8580,8550,431
20230907,124300,632567570,8550,8550,8550,8550,152
20230907,124200,631267970,8550,8560,8560,8550,171
20230907,124100,629805840,8550,8550,8550,8550,141
20230907,124000,628600290,8550,8550,8560,8550,192
20230907,123900,626958660,8550,8550,8550,8550,325
20230907,123800,624179910,8560,8560,8560,8550,167
20230907,123700,622751120,8560,8550,8560,8550,218
20230907,123600,620886890,8550,8550,8550,8550,122
20230907,123500,619843790,8550,8540,8550,8540,180
20230907,123400,618306020,8540,8550,8550,8540,259
20230907,123300,616092660,8540,8550,8550,8540,91
20230907,123200,615315190,8540,8550,8550,8540,230
20230907,123100,613349650,8540,8550,8550,8540,277
20230907,123000,610982890,8550,8550,8550,8550,168
20230907,122900,609546490,8560,8560,8570,8560,100
20230907,122800,608690390,8560,8560,8570,8560,212
20230907,122700,606875640,8560,8550,8560,8550,374
20230907,122600,603675430,8560,8570,8570,8550,127
20230907,122500,602588960,8560,8560,8570,8560,403
20230907,122400,599138670,8550,8560,8560,8550,199
20230907,122300,597436020,8560,8570,8570,8550,116
20230907,122200,596443710,8570,8560,8570,8550,327
20230907,122100,593643900,8560,8570,8570,8560,146
20230907,122000,592393790,8570,8570,8570,8570,131
20230907,121900,591271120,8580,8590,8590,8570,406
20230907,121800,587787260,8580,8580,8580,8580,180
20230907,121700,586242860,8590,8580,8590,8580,179
20230907,121600,584706880,8580,8580,8580,8580,86
20230907,121500,583969000,8580,8590,8600,8580,286
20230907,121400,581514090,8590,8590,8600,8590,611
20230907,121300,576260040,8600,8590,8600,8590,152
20230907,121200,574954340,8590,8580,8590,8580,159
20230907,121100,573589460,8580,8580,8590,8580,257
20230907,121000,571383450,8590,8600,8600,8580,120
20230907,120900,570352010,8600,8600,8610,8600,237
20230907,120800,568313680,8600,8610,8610,8600,86
20230907,120700,567574060,8600,8570,8600,8570,861
20230907,120600,560178310,8570,8570,8580,8570,574
20230907,120500,555257830,8570,8570,8590,8570,122
20230907,120400,554211930,8580,8550,8580,8550,220
20230907,120300,552327090,8550,8560,8570,8550,253
20230907,120200,550161640,8560,8560,8560,8560,151
20230907,120100,548869080,8560,8560,8570,8560,137
20230907,120000,547696340,8560,8560,8560,8550,230
20230907,115900,545728480,8560,8550,8560,8550,278
20230907,115800,543350850,8550,8540,8550,8540,167
20230907,115700,541924270,8550,8530,8550,8530,286
20230907,115600,539481630,8530,8530,8530,8530,206
20230907,115500,537724450,8530,8540,8540,8530,125
20230907,115400,536658060,8540,8540,8540,8540,110
20230907,115300,535718660,8540,8550,8560,8540,333
20230907,115200,532873400,8550,8550,8550,8540,169
20230907,115100,531429160,8550,8550,8550,8540,89
20230907,115000,530668710,8540,8550,8550,8540,402
20230907,114900,527233670,8550,8540,8550,8530,176
20230907,114800,525730400,8530,8530,8540,8530,172
20230907,114700,524263030,8530,8540,8540,8530,232
20230907,114600,522283820,8540,8540,8540,8530,103
20230907,114500,521404700,8540,8530,8540,8530,315
20230907,114400,518715720,8540,8530,8540,8530,194
20230907,114300,517060870,8530,8530,8530,8530,183
20230907,114200,515499880,8540,8530,8540,8530,174
20230907,114100,514015640,8530,8540,8540,8530,171
20230907,114000,512556490,8540,8550,8550,8540,216
20230907,113900,510710900,8540,8520,8540,8520,160
20230907,113800,509346400,8530,8520,8540,8520,362
20230907,113700,506259620,8530,8540,8540,8530,149
20230907,113600,504988630,8540,8540,8540,8540,138
20230907,113500,503810110,8540,8550,8550,8540,220
20230907,113400,501930360,8550,8550,8560,8550,177
20230907,113300,500416780,8550,8530,8550,8530,140
20230907,113200,499220620,8540,8540,8550,8540,304
20230907,113100,496624430,8540,8560,8560,8540,188
20230907,113000,495018760,8550,8530,8600,8530,452
20230907,112900,491149950,8530,8530,8530,8530,122
20230907,112800,490109290,8530,8540,8550,8530,295
20230907,112700,487591440,8550,8530,8550,8530,903
20230907,112600,479882620,8540,8530,8540,8530,200
20230907,112500,478175170,8540,8520,8540,8520,351
20230907,112400,475182040,8520,8530,8530,8520,456
20230907,112300,471294250,8530,8530,8530,8530,155
20230907,112200,469972100,8530,8540,8540,8530,164
20230907,112100,468572950,8540,8540,8540,8540,169
20230907,112000,467129690,8540,8540,8550,8540,217
20230907,111900,465276480,8530,8540,8550,8530,418
20230907,111800,461708320,8540,8530,8540,8520,653
20230907,111700,456135110,8520,8510,8520,8510,176
20230907,111600,454636460,8520,8510,8520,8510,1845
20230907,111500,438935040,8520,8530,8530,8520,345
20230907,111400,435995520,8530,8530,8530,8520,167
20230907,111300,434572380,8520,8520,8540,8520,2774
20230907,111200,410937000,8520,8530,8540,8520,273
20230907,111100,408608460,8530,8530,8540,8530,226
20230907,111000,406680510,8530,8540,8540,8530,200
20230907,110900,404973500,8530,8530,8540,8530,171
20230907,110800,403514830,8530,8540,8540,8530,140
20230907,110700,402320560,8530,8530,8540,8530,156
20230907,110600,400989580,8530,8530,8540,8530,274
20230907,110500,398651650,8540,8530,8540,8530,142
20230907,110400,397440060,8530,8530,8540,8530,114
20230907,110300,396467480,8540,8540,8540,8530,481
20230907,110200,392361710,8530,8540,8540,8530,148
20230907,110100,391098780,8530,8530,8530,8530,137
20230907,110000,389930170,8530,8530,8530,8530,244
20230907,105900,387848850,8530,8530,8530,8530,68
20230907,105800,387268810,8530,8530,8530,8530,221
20230907,105700,385383680,8540,8540,8540,8530,152
20230907,105600,384086960,8540,8530,8540,8530,132
20230907,105500,382960960,8530,8530,8540,8530,101
20230907,105400,382099280,8530,8540,8550,8530,484
20230907,105300,377963650,8540,8540,8540,8540,145
20230907,105200,376725350,8540,8540,8540,8540,114
20230907,105100,375751790,8540,8530,8540,8530,229
20230907,105000,373797270,8530,8530,8540,8530,144
20230907,104900,372568920,8540,8530,8540,8530,136
20230907,104800,371408740,8530,8540,8540,8530,121
20230907,104700,370376300,8530,8530,8540,8530,484
20230907,104600,366247480,8530,8530,8540,8530,109
20230907,104500,365317310,8530,8540,8540,8530,109
20230907,104400,364387390,8540,8540,8550,8530,204
20230907,104300,362646750,8540,8540,8540,8540,134
20230907,104200,361502390,8540,8530,8540,8530,204
20230907,104100,359761370,8530,8530,8540,8530,593
20230907,104000,354700900,8530,8540,8540,8530,1214
20230907,103900,344333880,8540,8540,8540,8530,387
20230907,103800,341030900,8540,8540,8550,8540,635
20230907,103700,335607980,8550,8550,8560,8550,426
20230907,103600,331965620,8550,8550,8550,8550,140
20230907,103500,330768620,8560,8560,8570,8550,220
20230907,103400,328886580,8570,8540,8570,8540,219
20230907,103300,327014980,8540,8540,8550,8540,488
20230907,103200,322843260,8550,8540,8550,8540,225
20230907,103100,320921730,8550,8540,8550,8540,167
20230907,103000,319495130,8550,8550,8550,8540,327
20230907,102900,316700500,8550,8550,8560,8550,181
20230907,102800,315152810,8550,8550,8560,8550,173
20230907,102700,313673510,8550,8560,8570,8550,178
20230907,102600,312150110,8550,8550,8560,8550,245
20230907,102500,310054330,8550,8560,8570,8550,118
20230907,102400,309045220,8560,8550,8570,8550,702
20230907,102300,303035880,8550,8550,8560,8540,358
20230907,102200,299976910,8540,8550,8550,8540,187
20230907,102100,298379910,8550,8550,8550,8540,929
20230907,102000,290437660,8550,8550,8560,8550,93
20230907,101900,289642450,8550,8560,8560,8550,194
20230907,101800,287983690,8550,8550,8560,8550,470
20230907,101700,283965160,8550,8550,8560,8550,120
20230907,101600,282939140,8560,8560,8570,8560,641
20230907,101500,277450880,8570,8560,8570,8560,156
20230907,101400,276115430,8570,8570,8570,8560,224
20230907,101300,274197910,8560,8570,8580,8560,433
20230907,101200,270487130,8580,8590,8600,8580,2060
20230907,101100,252798410,8590,8600,8600,8590,279
20230907,101000,250399440,8600,8600,8600,8590,976
20230907,100900,242006590,8600,8610,8610,8600,192
20230907,100800,240355090,8610,8600,8610,8600,488
20230907,100700,236157370,8600,8600,8610,8590,796
20230907,100600,229312250,8610,8600,8610,8600,232
20230907,100500,227317040,8600,8600,8600,8600,78
20230907,100400,226646240,8600,8600,8610,8590,235
20230907,100300,224625790,8600,8610,8610,8600,621
20230907,100200,219285180,8600,8590,8610,8590,464
20230907,100100,215295810,8600,8600,8610,8590,523
20230907,100000,210798420,8600,8610,8610,8600,270
20230907,095900,208475850,8620,8610,8620,8600,117
20230907,095800,207469330,8610,8600,8610,8600,97
20230907,095700,206634830,8610,8610,8610,8600,159
20230907,095600,205267290,8620,8600,8620,8600,378
20230907,095500,202015120,8600,8600,8600,8600,91
20230907,095400,201232520,8600,8610,8610,8600,149
20230907,095300,199950970,8600,8610,8610,8600,2358
20230907,095200,179649590,8610,8620,8630,8610,9118
20230907,095100,101052860,8620,8620,8620,8620,223
20230907,095000,99130600,8630,8630,8640,8630,395
20230907,094900,95721510,8630,8630,8630,8630,982
20230907,094800,87246850,8640,8650,8650,8640,552
20230907,094700,82477360,8650,8640,8650,8640,100
20230907,094600,81612620,8640,8640,8640,8640,95
20230907,094500,80791820,8640,8650,8660,8640,182
20230907,094400,79218220,8660,8650,8660,8650,437
20230907,094300,75437260,8650,8660,8660,8650,1135
20230907,094200,65616050,8660,8670,8670,8660,297
20230907,094100,63041230,8670,8690,8690,8670,198
20230907,094000,61323160,8690,8700,8700,8690,1087
20230907,093900,51873050,8710,8700,8710,8700,94
20230907,093800,51055240,8700,8700,8700,8700,38
20230907,093700,50724640,8710,8690,8720,8690,141
20230907,093600,49497550,8690,8690,8690,8690,30
20230907,093500,49236850,8690,8690,8690,8690,152
20230907,093400,47915970,8690,8690,8700,8690,74
20230907,093300,47272890,8690,8700,8700,8690,32
20230907,093200,46994800,8690,8690,8700,8690,259
20230907,093100,44742930,8700,8700,8700,8700,17
20230907,093000,44595030,8700,8700,8700,8700,1331
20230907,092900,33015330,8700,8700,8700,8700,45
20230907,092800,32623830,8700,8700,8700,8700,64
20230907,092700,32067030,8700,8700,8700,8700,66
20230907,092600,31492830,8700,8710,8710,8700,52
20230907,092500,31040000,8710,8710,8710,8710,76
20230907,092400,30378040,8710,8710,8710,8710,77
20230907,092300,29707370,8720,8720,8720,8720,3
20230907,092200,29681210,8720,8720,8730,8720,64
20230907,092100,29123110,8720,8740,8740,8720,377
20230907,092000,25834720,8740,8730,8750,8730,141
20230907,091900,24602140,8730,8740,8740,8730,22
20230907,091800,24410050,8740,8760,8760,8740,30
20230907,091700,24147540,8730,8730,8740,8730,727
20230907,091600,17800780,8730,8720,8730,8720,535
20230907,091500,13135290,8720,8700,8720,8700,221
20230907,091400,11212430,8700,8730,8730,8700,81
20230907,091300,10506850,8750,8750,8750,8750,0
20230907,091200,10506850,8750,8740,8750,8740,115
20230907,091100,9501640,8740,8740,8740,8740,19
20230907,091000,9335580,8740,8760,8760,8740,186
20230907,090900,7706760,8780,8780,8780,8780,0
20230907,090800,7706760,8780,8780,8780,8780,60
20230907,090700,7179960,8780,8780,8780,8770,49
20230907,090600,6749840,8780,8780,8780,8780,0
20230907,090500,6749840,8780,8780,8780,8780,10
20230907,090400,6662040,8770,8770,8770,8770,0
20230907,090300,6662040,8770,8760,8770,8760,192
20230907,090200,4978450,8780,8780,8780,8780,0
20230907,090100,4978450,8780,8800,8800,8760,37
20230907,090000,4654210,8760,8790,8790,8760,530