KissMeData/017370/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185800,1857657870,9440,9440,9440,9440,2588
20230907,185700,1857657870,9440,9440,9440,9440,0
20230907,185600,1857657870,9440,9440,9440,9440,0
20230907,185500,1857657870,9440,9440,9440,9440,0
20230907,185400,1857657870,9440,9440,9440,9440,0
20230907,185300,1857657870,9440,9440,9440,9440,0
20230907,185200,1857657870,9440,9440,9440,9440,0
20230907,185100,1857657870,9440,9440,9440,9440,0
20230907,185000,1857657870,9440,9440,9440,9440,0
20230907,184900,1857657870,9440,9440,9440,9440,0
20230907,184800,1857657870,9440,9440,9440,9440,0
20230907,184700,1857657870,9440,9440,9440,9440,0
20230907,184600,1857657870,9440,9440,9440,9440,0
20230907,184500,1857657870,9440,9440,9440,9440,0
20230907,184400,1857657870,9440,9440,9440,9440,0
20230907,184300,1857657870,9440,9440,9440,9440,0
20230907,184200,1857657870,9440,9440,9440,9440,0
20230907,184100,1857657870,9440,9440,9440,9440,0
20230907,184000,1857657870,9440,9440,9440,9440,0
20230907,183900,1857657870,9440,9440,9440,9440,0
20230907,183800,1857657870,9440,9440,9440,9440,0
20230907,183700,1857657870,9440,9440,9440,9440,0
20230907,183600,1857657870,9440,9440,9440,9440,0
20230907,183500,1857657870,9440,9440,9440,9440,0
20230907,183400,1857657870,9440,9440,9440,9440,0
20230907,183300,1857657870,9440,9440,9440,9440,0
20230907,183200,1857657870,9440,9440,9440,9440,0
20230907,183100,1857657870,9440,9440,9440,9440,0
20230907,183000,1857657870,9440,9440,9440,9440,0
20230907,182900,1857657870,9440,9440,9440,9440,0
20230907,182800,1857657870,9440,9440,9440,9440,2588
20230907,182700,1857657870,9440,9440,9440,9440,0
20230907,182600,1857657870,9440,9440,9440,9440,0
20230907,182500,1857657870,9440,9440,9440,9440,0
20230907,182400,1857657870,9440,9440,9440,9440,0
20230907,182300,1857657870,9440,9440,9440,9440,0
20230907,182200,1857657870,9440,9440,9440,9440,0
20230907,182100,1857657870,9440,9440,9440,9440,0
20230907,182000,1857657870,9440,9440,9440,9440,0
20230907,181900,1857657870,9440,9440,9440,9440,0
20230907,181800,1857657870,9440,9440,9440,9440,0
20230907,181700,1857657870,9440,9440,9440,9440,0
20230907,181600,1857657870,9440,9440,9440,9440,0
20230907,181500,1857657870,9440,9440,9440,9440,0
20230907,181400,1857657870,9440,9440,9440,9440,0
20230907,181300,1857657870,9440,9440,9440,9440,0
20230907,181200,1857657870,9440,9440,9440,9440,0
20230907,181100,1857657870,9440,9440,9440,9440,0
20230907,181000,1857657870,9440,9440,9440,9440,0
20230907,180900,1857657870,9440,9440,9440,9440,0
20230907,180800,1857657870,9440,9440,9440,9440,0
20230907,180700,1857657870,9440,9440,9440,9440,0
20230907,180600,1857657870,9440,9440,9440,9440,0
20230907,180500,1857657870,9440,9440,9440,9440,0
20230907,180400,1857657870,9440,9440,9440,9440,0
20230907,180300,1857657870,9440,9440,9440,9440,0
20230907,180200,1857657870,9440,9440,9440,9440,0
20230907,180100,1857657870,9440,9440,9440,9440,0
20230907,180000,1857657870,9440,9440,9440,9440,0
20230907,175900,1857657870,9440,9440,9440,9440,0
20230907,175800,1857657870,9440,9440,9440,9440,2588
20230907,175700,1857657870,9440,9440,9440,9440,0
20230907,175600,1857657870,9440,9440,9440,9440,0
20230907,175500,1857657870,9440,9440,9440,9440,0
20230907,175400,1857657870,9440,9440,9440,9440,0
20230907,175300,1857657870,9440,9440,9440,9440,0
20230907,175200,1857657870,9440,9440,9440,9440,0
20230907,175100,1857657870,9440,9440,9440,9440,0
20230907,175000,1857657870,9440,9440,9440,9440,0
20230907,174900,1857657870,9440,9440,9440,9440,0
20230907,174800,1857657870,9440,9440,9440,9440,0
20230907,174700,1857657870,9440,9440,9440,9440,0
20230907,174600,1857657870,9440,9440,9440,9440,0
20230907,174500,1857657870,9440,9440,9440,9440,0
20230907,174400,1857657870,9440,9440,9440,9440,0
20230907,174300,1857657870,9440,9440,9440,9440,0
20230907,174200,1857657870,9440,9440,9440,9440,0
20230907,174100,1857657870,9440,9440,9440,9440,0
20230907,174000,1857657870,9440,9440,9440,9440,0
20230907,173900,1857657870,9440,9440,9440,9440,0
20230907,173800,1857657870,9440,9440,9440,9440,0
20230907,173700,1857657870,9440,9440,9440,9440,0
20230907,173600,1857657870,9440,9440,9440,9440,0
20230907,173500,1857657870,9440,9440,9440,9440,0
20230907,173400,1857657870,9440,9440,9440,9440,0
20230907,173300,1857657870,9440,9440,9440,9440,0
20230907,173200,1857657870,9440,9440,9440,9440,0
20230907,173100,1857657870,9440,9440,9440,9440,0
20230907,173000,1857657870,9440,9440,9440,9440,0
20230907,172900,1857657870,9440,9440,9440,9440,0
20230907,172800,1857657870,9440,9440,9440,9440,2588
20230907,172700,1857657870,9440,9440,9440,9440,0
20230907,172600,1857657870,9440,9440,9440,9440,0
20230907,172500,1857657870,9440,9440,9440,9440,0
20230907,172400,1857657870,9440,9440,9440,9440,0
20230907,172300,1857657870,9440,9440,9440,9440,0
20230907,172200,1857657870,9440,9440,9440,9440,0
20230907,172100,1857657870,9440,9440,9440,9440,0
20230907,172000,1857657870,9440,9440,9440,9440,0
20230907,171900,1857657870,9440,9440,9440,9440,0
20230907,171800,1857657870,9440,9440,9440,9440,0
20230907,171700,1857657870,9440,9440,9440,9440,0
20230907,171600,1857657870,9440,9440,9440,9440,0
20230907,171500,1857657870,9440,9440,9440,9440,0
20230907,171400,1857657870,9440,9440,9440,9440,0
20230907,171300,1857657870,9440,9440,9440,9440,0
20230907,171200,1857657870,9440,9440,9440,9440,0
20230907,171100,1857657870,9440,9440,9440,9440,0
20230907,171000,1857657870,9440,9440,9440,9440,0
20230907,170900,1857657870,9440,9440,9440,9440,0
20230907,170800,1857657870,9440,9440,9440,9440,0
20230907,170700,1857657870,9440,9440,9440,9440,0
20230907,170600,1857657870,9440,9440,9440,9440,0
20230907,170500,1857657870,9440,9440,9440,9440,0
20230907,170400,1857657870,9440,9440,9440,9440,0
20230907,170300,1857657870,9440,9440,9440,9440,0
20230907,170200,1857657870,9440,9440,9440,9440,0
20230907,170100,1857657870,9440,9440,9440,9440,0
20230907,170000,1857657870,9440,9440,9440,9440,0
20230907,165900,1857657870,9440,9440,9440,9440,0
20230907,165800,1857657870,9440,9440,9440,9440,2588
20230907,165700,1857657870,9440,9440,9440,9440,0
20230907,165600,1857657870,9440,9440,9440,9440,0
20230907,165500,1857657870,9440,9440,9440,9440,0
20230907,165400,1857657870,9440,9440,9440,9440,0
20230907,165300,1857657870,9440,9440,9440,9440,0
20230907,165200,1857657870,9440,9440,9440,9440,0
20230907,165100,1857657870,9440,9440,9440,9440,0
20230907,165000,1857657870,9440,9440,9440,9440,0
20230907,164900,1857657870,9440,9440,9440,9440,0
20230907,164800,1857657870,9440,9440,9440,9440,0
20230907,164700,1857657870,9440,9440,9440,9440,0
20230907,164600,1857657870,9440,9440,9440,9440,0
20230907,164500,1857657870,9440,9440,9440,9440,0
20230907,164400,1857657870,9440,9440,9440,9440,0
20230907,164300,1857657870,9440,9440,9440,9440,0
20230907,164200,1857657870,9440,9440,9440,9440,0
20230907,164100,1857657870,9440,9440,9440,9440,0
20230907,164000,1857657870,9440,9440,9440,9440,0
20230907,163900,1857657870,9440,9440,9440,9440,0
20230907,163800,1857657870,9440,9440,9440,9440,0
20230907,163700,1857657870,9440,9440,9440,9440,0
20230907,163600,1857657870,9440,9440,9440,9440,0
20230907,163500,1857657870,9440,9440,9440,9440,0
20230907,163400,1857657870,9440,9440,9440,9440,0
20230907,163300,1857657870,9440,9440,9440,9440,0
20230907,163200,1857657870,9440,9440,9440,9440,0
20230907,163100,1857657870,9440,9440,9440,9440,0
20230907,163000,1857657870,9440,9440,9440,9440,0
20230907,162900,1857657870,9440,9440,9440,9440,0
20230907,162800,1857657870,9440,9440,9440,9440,2588
20230907,162700,1857657870,9440,9440,9440,9440,0
20230907,162600,1857657870,9440,9440,9440,9440,0
20230907,162500,1857657870,9440,9440,9440,9440,0
20230907,162400,1857657870,9440,9440,9440,9440,0
20230907,162300,1857657870,9440,9440,9440,9440,0
20230907,162200,1857657870,9440,9440,9440,9440,0
20230907,162100,1857657870,9440,9440,9440,9440,0
20230907,162000,1857657870,9440,9440,9440,9440,0
20230907,161900,1857657870,9440,9440,9440,9440,0
20230907,161800,1857657870,9440,9440,9440,9440,0
20230907,161700,1857657870,9440,9440,9440,9440,0
20230907,161600,1857657870,9440,9440,9440,9440,0
20230907,161500,1857657870,9440,9440,9440,9440,0
20230907,161400,1857657870,9440,9440,9440,9440,0
20230907,161300,1857657870,9440,9440,9440,9440,0
20230907,161200,1857657870,9440,9440,9440,9440,0
20230907,161100,1857657870,9440,9440,9440,9440,0
20230907,161000,1857657870,9440,9440,9440,9440,0
20230907,160900,1857657870,9440,9440,9440,9440,0
20230907,160800,1857657870,9440,9440,9440,9440,0
20230907,160700,1857657870,9440,9440,9440,9440,0
20230907,160600,1857657870,9440,9440,9440,9440,0
20230907,160500,1857657870,9440,9440,9440,9440,0
20230907,160400,1857657870,9440,9440,9440,9440,0
20230907,160300,1857657870,9440,9440,9440,9440,0
20230907,160200,1857657870,9440,9440,9440,9440,0
20230907,160100,1857657870,9440,9440,9440,9440,0
20230907,160000,1857657870,9440,9440,9440,9440,0
20230907,155900,1857657870,9440,9440,9440,9440,0
20230907,155800,1857657870,9440,9440,9440,9440,2588
20230907,155700,1857657870,9440,9440,9440,9440,0
20230907,155600,1857657870,9440,9440,9440,9440,0
20230907,155500,1857657870,9440,9440,9440,9440,0
20230907,155400,1857657870,9440,9440,9440,9440,0
20230907,155300,1857657870,9440,9440,9440,9440,0
20230907,155200,1857657870,9440,9440,9440,9440,0
20230907,155100,1857657870,9440,9440,9440,9440,0
20230907,155000,1857657870,9440,9440,9440,9440,0
20230907,154900,1857657870,9440,9440,9440,9440,0
20230907,154800,1857657870,9440,9440,9440,9440,0
20230907,154700,1857657870,9440,9440,9440,9440,0
20230907,154600,1857657870,9440,9440,9440,9440,0
20230907,154500,1857657870,9440,9440,9440,9440,0
20230907,154400,1857657870,9440,9440,9440,9440,0
20230907,154300,1857657870,9440,9440,9440,9440,0
20230907,154200,1857657870,9440,9440,9440,9440,0
20230907,154100,1857657870,9440,9440,9440,9440,0
20230907,154000,1857657870,9440,9440,9440,9440,0
20230907,153900,1857657870,9440,9440,9440,9440,0
20230907,153800,1857657870,9440,9440,9440,9440,0
20230907,153700,1857657870,9440,9440,9440,9440,0
20230907,153600,1857657870,9440,9440,9440,9440,0
20230907,153500,1857657870,9440,9440,9440,9440,0
20230907,153400,1857657870,9440,9440,9440,9440,0
20230907,153300,1857657870,9440,9440,9440,9440,0
20230907,153200,1857657870,9440,9440,9440,9440,0
20230907,153100,1857657870,9440,9440,9440,9440,0
20230907,153000,1857657870,9440,9440,9440,9440,2588
20230907,152900,1833227150,9540,9540,9540,9540,0
20230907,152800,1833227150,9540,9540,9540,9540,0
20230907,152700,1833227150,9540,9540,9540,9540,0
20230907,152600,1833227150,9540,9540,9540,9540,0
20230907,152500,1833227150,9540,9540,9540,9540,0
20230907,152400,1833227150,9540,9540,9540,9540,0
20230907,152300,1833227150,9540,9540,9540,9540,0
20230907,152200,1833227150,9540,9540,9540,9540,0
20230907,152100,1833227150,9540,9540,9540,9540,0
20230907,152000,1833227150,9540,9540,9540,9540,0
20230907,151900,1833227150,9540,9540,9550,9540,810
20230907,151800,1825493350,9530,9470,9530,9470,66
20230907,151700,1824864970,9470,9530,9530,9470,568
20230907,151600,1819479930,9550,9550,9550,9550,0
20230907,151500,1819479930,9550,9530,9550,9530,330
20230907,151400,1816332350,9530,9570,9570,9530,1120
20230907,151300,1805625950,9560,9550,9560,9540,1381
20230907,151200,1792432880,9540,9520,9550,9520,383
20230907,151100,1788781210,9530,9480,9530,9480,176
20230907,151000,1787109480,9470,9480,9480,9470,206
20230907,150900,1785158300,9470,9470,9480,9470,168
20230907,150800,1783567020,9470,9470,9470,9470,83
20230907,150700,1782781010,9470,9480,9480,9470,115
20230907,150600,1781691640,9470,9480,9480,9470,30
20230907,150500,1781407460,9470,9470,9470,9460,367
20230907,150400,1777932810,9460,9470,9480,9460,242
20230907,150300,1775642200,9480,9480,9480,9480,42
20230907,150200,1775244040,9480,9450,9480,9450,537
20230907,150100,1770163620,9440,9430,9450,9430,295
20230907,150000,1767379330,9430,9420,9430,9420,150
20230907,145900,1765965810,9430,9420,9430,9420,40
20230907,145800,1765588700,9410,9420,9430,9410,344
20230907,145700,1762348120,9420,9400,9420,9390,116
20230907,145600,1761256750,9380,9420,9420,9380,9365
20230907,145500,1673368260,9420,9420,9420,9420,114
20230907,145400,1672294380,9400,9420,9420,9400,3514
20230907,145300,1639244940,9420,9420,9420,9420,92
20230907,145200,1638378300,9420,9430,9430,9420,505
20230907,145100,1633620060,9420,9430,9430,9420,691
20230907,145000,1627104930,9430,9420,9440,9420,33
20230907,144900,1626793750,9420,9430,9430,9420,216
20230907,144800,1624757280,9420,9430,9440,9420,982
20230907,144700,1615502730,9430,9430,9430,9430,627
20230907,144600,1609590120,9430,9430,9440,9430,550
20230907,144500,1604403320,9430,9440,9440,9430,59
20230907,144400,1603846450,9430,9430,9440,9430,223
20230907,144300,1601743240,9440,9460,9460,9440,799
20230907,144200,1594192850,9460,9480,9480,9460,717
20230907,144100,1587409670,9480,9480,9480,9480,1024
20230907,144000,1577702150,9480,9490,9490,9480,170
20230907,143900,1576090420,9480,9490,9490,9480,1116
20230907,143800,1565500550,9500,9500,9500,9500,679
20230907,143700,1559050050,9500,9500,9500,9500,84
20230907,143600,1558252050,9500,9510,9510,9500,652
20230907,143500,1552053410,9510,9500,9510,9500,217
20230907,143400,1549991070,9500,9500,9500,9500,272
20230907,143300,1547407070,9520,9520,9540,9520,454
20230907,143200,1543084470,9520,9520,9520,9520,105
20230907,143100,1542084870,9520,9520,9530,9520,21
20230907,143000,1541884830,9550,9520,9550,9520,9
20230907,142900,1541799120,9550,9500,9550,9500,1009
20230907,142800,1532205150,9510,9510,9510,9510,976
20230907,142700,1522923390,9510,9510,9510,9510,8
20230907,142600,1522847310,9510,9500,9510,9500,20
20230907,142500,1522657240,9500,9500,9500,9500,10
20230907,142400,1522562240,9490,9510,9550,9490,1960
20230907,142300,1503854100,9490,9490,9490,9490,8
20230907,142200,1503778180,9490,9490,9490,9490,372
20230907,142100,1500247900,9490,9510,9510,9490,258
20230907,142000,1497794480,9510,9490,9510,9490,73
20230907,141900,1497100410,9490,9490,9490,9490,0
20230907,141800,1497100410,9490,9490,9540,9490,10
20230907,141700,1497005460,9490,9490,9490,9490,430
20230907,141600,1492924760,9480,9480,9480,9480,32
20230907,141500,1492621400,9480,9530,9530,9480,223
20230907,141400,1490496610,9480,9480,9480,9480,22
20230907,141300,1490288050,9530,9480,9530,9480,8
20230907,141200,1490212160,9480,9480,9480,9480,23
20230907,141100,1489994120,9480,9480,9480,9480,42
20230907,141000,1489595960,9480,9490,9530,9480,222
20230907,140900,1487491340,9480,9510,9510,9480,273
20230907,140800,1484902440,9510,9530,9530,9510,38
20230907,140700,1484541000,9510,9510,9510,9510,8
20230907,140600,1484464920,9510,9500,9510,9500,21
20230907,140500,1484265290,9500,9500,9500,9500,20
20230907,140400,1484075290,9500,9540,9540,9500,23
20230907,140300,1483856750,9500,9500,9500,9500,9
20230907,140200,1483771250,9570,9500,9570,9500,12
20230907,140100,1483657110,9500,9560,9580,9500,102
20230907,140000,1482681890,9530,9530,9530,9530,95
20230907,135900,1481776540,9500,9510,9510,9500,565
20230907,135800,1476408580,9500,9430,9580,9430,4713
20230907,135700,1431340930,9420,9420,9420,9420,8
20230907,135600,1431265570,9420,9420,9420,9420,250
20230907,135500,1428910570,9450,9420,9450,9420,1373
20230907,135400,1415955760,9420,9430,9430,9420,292
20230907,135300,1413202540,9430,9430,9430,9430,786
20230907,135200,1405790560,9430,9440,9440,9430,92
20230907,135100,1404922300,9440,9450,9450,9440,569
20230907,135000,1399546040,9450,9430,9460,9430,301
20230907,134900,1396700790,9430,9430,9440,9430,48
20230907,134800,1396248100,9430,9420,9430,9420,53
20230907,134700,1395748520,9420,9440,9440,9420,139
20230907,134600,1394437800,9450,9420,9450,9420,21
20230907,134500,1394239620,9420,9410,9420,9410,406
20230907,134400,1390415530,9410,9410,9410,9410,126
20230907,134300,1389229870,9410,9410,9450,9410,227
20230907,134200,1387087610,9410,9410,9410,9400,298
20230907,134100,1384283630,9410,9410,9420,9410,43
20230907,134000,1383878860,9420,9400,9420,9400,147
20230907,133900,1382495820,9400,9410,9410,9400,543
20230907,133800,1377388660,9410,9420,9420,9410,100
20230907,133700,1376447650,9410,9440,9440,9410,3169
20230907,133600,1346606170,9440,9450,9450,9440,687
20230907,133500,1340120850,9440,9450,9450,9440,124
20230907,133400,1338949300,9460,9460,9460,9450,284
20230907,133300,1336264110,9500,9500,9500,9470,160
20230907,133200,1334747980,9520,9470,9520,9470,197
20230907,133100,1332882340,9470,9470,9480,9460,1207
20230907,133000,1321445500,9460,9460,9460,9460,121
20230907,132900,1320300840,9480,9460,9480,9450,1184
20230907,132800,1309090130,9460,9450,9460,9450,133
20230907,132700,1307833160,9450,9450,9460,9450,3337
20230907,132600,1276297890,9450,9550,9550,9450,7526
20230907,132500,1204832660,9570,9570,9570,9570,0
20230907,132400,1204832660,9570,9510,9570,9510,493
20230907,132300,1200139450,9520,9520,9530,9520,652
20230907,132200,1193931980,9520,9520,9520,9520,171
20230907,132100,1192304060,9520,9530,9530,9520,1492
20230907,132000,1178093120,9530,9570,9580,9530,13007
20230907,131900,1053884010,9580,9580,9580,9570,564
20230907,131800,1048481100,9580,9600,9600,9580,325
20230907,131700,1045362740,9600,9600,9600,9600,38
20230907,131600,1044997940,9620,9600,9620,9600,58
20230907,131500,1044440140,9610,9600,9610,9600,56
20230907,131400,1043902410,9600,9600,9600,9600,159
20230907,131300,1042376010,9600,9600,9610,9600,54
20230907,131200,1041857520,9600,9580,9600,9580,205
20230907,131100,1039889960,9580,9580,9580,9580,49
20230907,131000,1039420540,9580,9580,9580,9580,76
20230907,130900,1038692460,9620,9620,9620,9620,0
20230907,130800,1038692460,9620,9580,9620,9580,32
20230907,130700,1038385860,9580,9580,9580,9580,679
20230907,130600,1031881040,9580,9580,9590,9580,250
20230907,130500,1029484830,9580,9580,9580,9580,20
20230907,130400,1029293230,9590,9590,9600,9590,8
20230907,130300,1029216500,9590,9590,9590,9590,70
20230907,130200,1028545200,9590,9590,9590,9590,20
20230907,130100,1028353400,9590,9590,9590,9590,66
20230907,130000,1027720460,9600,9590,9600,9590,75
20230907,125900,1027001200,9590,9590,9600,9590,542
20230907,125800,1021803410,9590,9600,9600,9590,855
20230907,125700,1013595440,9610,9610,9610,9610,50
20230907,125600,1013114940,9610,9600,9610,9600,40
20230907,125500,1012730720,9600,9600,9600,9600,14
20230907,125400,1012596320,9600,9610,9620,9600,501
20230907,125300,1007782720,9610,9620,9640,9610,227
20230907,125200,1005597970,9620,9620,9620,9620,11
20230907,125100,1005492150,9620,9620,9620,9620,48
20230907,125000,1005030390,9620,9620,9630,9620,261
20230907,124900,1002517480,9620,9620,9620,9620,32
20230907,124800,1002209640,9620,9620,9620,9620,40
20230907,124700,1001824840,9620,9630,9630,9620,66
20230907,124600,1001189500,9630,9630,9630,9630,38
20230907,124500,1000823560,9630,9630,9630,9630,24
20230907,124400,1000592440,9630,9630,9630,9630,37
20230907,124300,1000236130,9630,9630,9630,9630,24
20230907,124200,1000005010,9630,9630,9630,9630,40
20230907,124100,999619810,9640,9630,9640,9630,24
20230907,124000,999388680,9640,9630,9640,9630,62
20230907,123900,998791370,9630,9630,9630,9630,23
20230907,123800,998569880,9630,9630,9630,9630,35
20230907,123700,998232830,9630,9630,9630,9630,0
20230907,123600,998232830,9630,9640,9640,9630,43
20230907,123500,997818720,9630,9630,9630,9630,25
20230907,123400,997577970,9630,9630,9630,9630,65
20230907,123300,996952020,9630,9630,9640,9630,64
20230907,123200,996335640,9640,9650,9650,9640,789
20230907,123100,988722700,9660,9650,9660,9650,226
20230907,123000,986539560,9650,9650,9650,9650,39
20230907,122900,986163210,9650,9650,9660,9650,25
20230907,122800,985921950,9650,9660,9660,9650,71
20230907,122700,985236110,9660,9660,9660,9660,27
20230907,122600,984975290,9660,9660,9660,9660,145
20230907,122500,983574590,9660,9660,9660,9660,23
20230907,122400,983352410,9660,9660,9660,9660,37
20230907,122300,982994990,9670,9670,9670,9670,1
20230907,122200,982985320,9660,9660,9660,9660,18
20230907,122100,982811440,9700,9700,9700,9700,4
20230907,122000,982772640,9680,9650,9680,9650,97
20230907,121900,981835950,9650,9680,9680,9650,7
20230907,121800,981768370,9670,9660,9670,9660,100
20230907,121700,980801580,9670,9660,9670,9660,100
20230907,121600,979834590,9660,9650,9660,9650,47
20230907,121500,979380940,9650,9650,9650,9650,24
20230907,121400,979149340,9650,9650,9650,9650,36
20230907,121300,978801940,9660,9650,9660,9650,47
20230907,121200,978348290,9670,9650,9670,9650,4
20230907,121100,978309670,9650,9640,9650,9640,51
20230907,121000,977817760,9640,9640,9640,9640,40
20230907,120900,977432160,9640,9640,9640,9640,65
20230907,120800,976805560,9640,9650,9650,9640,39
20230907,120700,976429590,9640,9640,9640,9630,130
20230907,120600,975176650,9650,9640,9650,9640,505
20230907,120500,970303450,9640,9640,9650,9640,36
20230907,120400,969956400,9650,9640,9650,9640,116
20230907,120300,968837020,9640,9640,9640,9640,25
20230907,120200,968596020,9640,9640,9640,9640,48
20230907,120100,968133300,9640,9640,9640,9640,55
20230907,120000,967603100,9640,9650,9680,9640,294
20230907,115900,964767220,9650,9680,9680,9650,686
20230907,115800,958140580,9680,9710,9710,9680,526
20230907,115700,953040290,9710,9700,9710,9700,78
20230907,115600,952283150,9720,9710,9740,9700,206
20230907,115500,950279490,9710,9710,9710,9710,105
20230907,115400,949259940,9720,9720,9730,9710,738
20230907,115300,942087550,9740,9720,9740,9720,441
20230907,115200,937801010,9730,9730,9730,9730,110
20230907,115100,936730710,9730,9730,9740,9730,45
20230907,115000,936292850,9740,9740,9740,9730,23
20230907,114900,936069040,9730,9730,9740,9730,44
20230907,114800,935640910,9730,9730,9740,9730,338
20230907,114700,932352150,9760,9750,9760,9750,31
20230907,114600,932049820,9750,9760,9760,9750,53
20230907,114500,931532550,9760,9730,9770,9730,21
20230907,114400,931328120,9770,9780,9780,9760,2099
20230907,114300,910840180,9780,9800,9810,9780,421
20230907,114200,906720220,9820,9820,9820,9800,802
20230907,114100,898853090,9820,9820,9820,9820,439
20230907,114000,894542110,9820,9820,9820,9820,617
20230907,113900,888483170,9830,9830,9830,9830,40
20230907,113800,888089970,9830,9830,9830,9830,300
20230907,113700,885140970,9830,9830,9830,9830,40
20230907,113600,884747770,9860,9860,9860,9860,6
20230907,113500,884688610,9820,9820,9830,9820,95
20230907,113400,883755610,9820,9830,9830,9820,197
20230907,113300,881821040,9820,9840,9840,9820,69
20230907,113200,881142860,9840,9840,9850,9840,3858
20230907,113100,843170140,9840,9840,9840,9840,307
20230907,113000,840149260,9810,9810,9810,9810,0
20230907,112900,840149260,9810,9810,9810,9800,32
20230907,112800,839835510,9810,9800,9810,9800,17
20230907,112700,839668900,9800,9800,9800,9800,244
20230907,112600,837277700,9800,9870,9870,9780,3254
20230907,112500,805359160,9870,9820,9870,9820,1740
20230907,112400,788227970,9810,9770,9810,9770,1383
20230907,112300,774667000,9770,9770,9770,9770,68
20230907,112200,774002640,9770,9780,9780,9760,60
20230907,112100,773416260,9780,9730,9780,9730,3276
20230907,112000,741451300,9740,9730,9740,9730,27
20230907,111900,741188580,9730,9740,9750,9730,233
20230907,111800,738921100,9740,9740,9740,9740,16
20230907,111700,738765260,9760,9760,9760,9760,10
20230907,111600,738667660,9760,9730,9760,9730,246
20230907,111500,736271600,9730,9730,9740,9730,75
20230907,111400,735541820,9730,9740,9740,9730,17
20230907,111300,735376400,9730,9740,9740,9730,120
20230907,111200,734207950,9750,9770,9770,9750,349
20230907,111100,730801310,9770,9770,9770,9770,0
20230907,111000,730801310,9770,9790,9790,9770,1252
20230907,110900,718544250,9790,9790,9790,9790,16
20230907,110800,718387610,9790,9780,9790,9780,34
20230907,110700,718054910,9790,9770,9790,9770,39
20230907,110600,717673840,9800,9780,9800,9780,752
20230907,110500,710304440,9810,9820,9820,9800,930
20230907,110400,701186560,9820,9790,9830,9790,836
20230907,110300,692989390,9750,9760,9800,9750,1444
20230907,110200,678849280,9770,9740,9770,9740,1096
20230907,110100,668157490,9740,9700,9740,9700,1265
20230907,110000,655854840,9700,9690,9700,9690,729
20230907,105900,648783700,9690,9690,9690,9690,16
20230907,105800,648628660,9700,9690,9700,9690,74
20230907,105700,647911570,9700,9700,9700,9700,494
20230907,105600,643119770,9700,9700,9700,9700,16
20230907,105500,642964570,9700,9710,9710,9700,17
20230907,105400,642799660,9710,9710,9710,9710,21
20230907,105300,642595750,9710,9700,9720,9700,389
20230907,105200,638817030,9700,9690,9700,9680,37
20230907,105100,638458560,9680,9700,9700,9680,117
20230907,105000,637325660,9690,9680,9690,9680,222
20230907,104900,635174700,9670,9650,9670,9650,442
20230907,104800,630903310,9650,9660,9660,9650,21
20230907,104700,630700610,9660,9660,9660,9660,16
20230907,104600,630546050,9660,9670,9670,9660,218
20230907,104500,628439170,9670,9670,9670,9660,142
20230907,104400,627066920,9670,9680,9680,9670,582
20230907,104300,621435370,9680,9690,9690,9680,30
20230907,104200,621144810,9690,9690,9690,9690,0
20230907,104100,621144810,9690,9690,9690,9690,132
20230907,104000,619865730,9670,9670,9670,9670,0
20230907,103900,619865730,9670,9660,9670,9660,235
20230907,103800,617593510,9660,9660,9660,9660,8
20230907,103700,617516230,9670,9660,9700,9650,219
20230907,103600,615394260,9640,9640,9640,9640,0
20230907,103500,615394260,9640,9640,9640,9640,1
20230907,103400,615384620,9640,9640,9640,9640,50
20230907,103300,614902620,9640,9650,9650,9640,201
20230907,103200,612963410,9660,9660,9660,9660,14
20230907,103100,612828170,9650,9660,9660,9650,59
20230907,103000,612258720,9670,9670,9670,9670,59
20230907,102900,611688190,9670,9660,9670,9650,1445
20230907,102800,597720720,9650,9650,9650,9650,187
20230907,102700,595916170,9650,9650,9650,9650,10
20230907,102600,595819670,9670,9660,9670,9660,308
20230907,102500,592843390,9660,9670,9670,9660,913
20230907,102400,584016300,9670,9670,9670,9670,1
20230907,102300,584006630,9660,9660,9660,9660,2070
20230907,102200,564010430,9670,9670,9670,9670,1947
20230907,102100,545182940,9660,9660,9660,9660,78
20230907,102000,544429460,9620,9620,9620,9620,0
20230907,101900,544429460,9620,9670,9670,9620,11
20230907,101800,544323590,9650,9670,9680,9650,1205
20230907,101700,532670640,9670,9730,9730,9670,374
20230907,101600,529050260,9700,9700,9700,9700,732
20230907,101500,521949860,9710,9740,9740,9710,1523
20230907,101400,507160380,9750,9750,9750,9750,225
20230907,101300,504966630,9750,9740,9750,9740,910
20230907,101200,496099330,9730,9730,9730,9730,236
20230907,101100,493803050,9730,9730,9730,9720,434
20230907,101000,489584430,9730,9680,9730,9660,2971
20230907,100900,460793800,9660,9610,9660,9610,1111
20230907,100800,450080930,9610,9610,9610,9610,70
20230907,100700,449408230,9600,9600,9600,9600,274
20230907,100600,446777830,9600,9600,9600,9600,10
20230907,100500,446681830,9600,9600,9600,9600,10
20230907,100400,446585830,9610,9610,9610,9610,10
20230907,100300,446489730,9610,9610,9610,9610,1
20230907,100200,446480120,9560,9560,9560,9560,47
20230907,100100,446030800,9550,9560,9560,9550,719
20230907,100000,439164250,9560,9560,9560,9560,104
20230907,095900,438170010,9550,9550,9550,9550,109
20230907,095800,437129060,9550,9550,9550,9550,306
20230907,095700,434206760,9550,9550,9560,9550,83
20230907,095600,433414080,9560,9560,9560,9560,2
20230907,095500,433394960,9560,9570,9570,9560,344
20230907,095400,430106310,9570,9600,9600,9570,2238
20230907,095300,408686590,9600,9600,9600,9600,100
20230907,095200,407726590,9600,9580,9600,9570,61
20230907,095100,407142380,9600,9600,9600,9600,0
20230907,095000,407142380,9600,9590,9600,9580,1022
20230907,094900,397336850,9600,9600,9600,9600,1
20230907,094800,397327250,9620,9620,9620,9620,1
20230907,094700,397317630,9620,9620,9620,9620,0
20230907,094600,397317630,9620,9620,9620,9620,5
20230907,094500,397269530,9560,9620,9620,9560,30
20230907,094400,396981990,9560,9580,9580,9560,881
20230907,094300,388557770,9570,9570,9570,9570,20
20230907,094200,388366370,9540,9580,9580,9540,6571
20230907,094100,325670070,9590,9630,9630,9580,5671
20230907,094000,271220280,9640,9640,9650,9640,167
20230907,093900,269609270,9630,9630,9630,9630,73
20230907,093800,268906280,9630,9640,9640,9630,53
20230907,093700,268395780,9650,9650,9650,9650,1
20230907,093600,268386130,9630,9650,9650,9630,356
20230907,093500,264957810,9650,9650,9650,9650,1
20230907,093400,264948160,9650,9650,9650,9650,248
20230907,093300,262554960,9650,9650,9650,9650,2
20230907,093200,262535660,9650,9650,9650,9650,30
20230907,093100,262246160,9650,9660,9660,9650,34
20230907,093000,261917940,9630,9630,9630,9630,0
20230907,092900,261917940,9630,9630,9630,9630,1083
20230907,092800,251488650,9650,9650,9650,9630,637
20230907,092700,245341620,9650,9650,9650,9650,494
20230907,092600,240574520,9650,9650,9650,9650,7
20230907,092500,240506970,9650,9630,9650,9630,13
20230907,092400,240381580,9600,9600,9600,9600,0
20230907,092300,240381580,9600,9600,9600,9600,2
20230907,092200,240362380,9590,9600,9630,9590,212
20230907,092100,238327650,9600,9630,9630,9600,102
20230907,092000,237348390,9610,9610,9610,9610,253
20230907,091900,234917060,9550,9600,9600,9550,784
20230907,091800,227417810,9600,9590,9600,9590,101
20230907,091700,226448220,9590,9580,9590,9530,1094
20230907,091600,215978710,9580,9560,9580,9540,79
20230907,091500,215224010,9560,9560,9570,9560,16
20230907,091400,215070930,9560,9560,9560,9560,11
20230907,091300,214965770,9560,9560,9560,9560,0
20230907,091200,214965770,9560,9560,9560,9560,2699
20230907,091100,189163330,9510,9520,9520,9510,556
20230907,091000,183875710,9500,9560,9570,9500,2281
20230907,090900,162127510,9550,9570,9570,9550,19
20230907,090800,161945870,9570,9510,9570,9510,373
20230907,090700,158392160,9500,9570,9580,9500,3330
20230907,090600,126642890,9570,9560,9570,9550,277
20230907,090500,123996950,9550,9570,9570,9550,615
20230907,090400,118123200,9570,9610,9610,9550,873
20230907,090300,109767090,9640,9640,9640,9640,357
20230907,090200,106325610,9640,9610,9640,9590,1549
20230907,090100,91446830,9610,9660,9660,9600,1690
20230907,090000,75189690,9660,9800,9800,9660,7719