KissMeData/033290/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,190600,7553417700,7190,7190,7190,7190,10812
20230915,190500,7553417700,7190,7190,7190,7190,0
20230915,190400,7553417700,7190,7190,7190,7190,0
20230915,190300,7553417700,7190,7190,7190,7190,0
20230915,190200,7553417700,7190,7190,7190,7190,0
20230915,190100,7553417700,7190,7190,7190,7190,0
20230915,190000,7553417700,7190,7190,7190,7190,0
20230915,185900,7553417700,7190,7190,7190,7190,0
20230915,185800,7553417700,7190,7190,7190,7190,0
20230915,185700,7553417700,7190,7190,7190,7190,0
20230915,185600,7553417700,7190,7190,7190,7190,0
20230915,185500,7553417700,7190,7190,7190,7190,0
20230915,185400,7553417700,7190,7190,7190,7190,0
20230915,185300,7553417700,7190,7190,7190,7190,0
20230915,185200,7553417700,7190,7190,7190,7190,0
20230915,185100,7553417700,7190,7190,7190,7190,0
20230915,185000,7553417700,7190,7190,7190,7190,0
20230915,184900,7553417700,7190,7190,7190,7190,0
20230915,184800,7553417700,7190,7190,7190,7190,0
20230915,184700,7553417700,7190,7190,7190,7190,0
20230915,184600,7553417700,7190,7190,7190,7190,0
20230915,184500,7553417700,7190,7190,7190,7190,0
20230915,184400,7553417700,7190,7190,7190,7190,0
20230915,184300,7553417700,7190,7190,7190,7190,0
20230915,184200,7553417700,7190,7190,7190,7190,0
20230915,184100,7553417700,7190,7190,7190,7190,0
20230915,184000,7553417700,7190,7190,7190,7190,0
20230915,183900,7553417700,7190,7190,7190,7190,0
20230915,183800,7553417700,7190,7190,7190,7190,0
20230915,183700,7553417700,7190,7190,7190,7190,0
20230915,183600,7553417700,7190,7190,7190,7190,10812
20230915,183500,7553417700,7190,7190,7190,7190,0
20230915,183400,7553417700,7190,7190,7190,7190,0
20230915,183300,7553417700,7190,7190,7190,7190,0
20230915,183200,7553417700,7190,7190,7190,7190,0
20230915,183100,7553417700,7190,7190,7190,7190,0
20230915,183000,7553417700,7190,7190,7190,7190,0
20230915,182900,7553417700,7190,7190,7190,7190,0
20230915,182800,7553417700,7190,7190,7190,7190,0
20230915,182700,7553417700,7190,7190,7190,7190,0
20230915,182600,7553417700,7190,7190,7190,7190,0
20230915,182500,7553417700,7190,7190,7190,7190,0
20230915,182400,7553417700,7190,7190,7190,7190,0
20230915,182300,7553417700,7190,7190,7190,7190,0
20230915,182200,7553417700,7190,7190,7190,7190,0
20230915,182100,7553417700,7190,7190,7190,7190,0
20230915,182000,7553417700,7190,7190,7190,7190,0
20230915,181900,7553417700,7190,7190,7190,7190,0
20230915,181800,7553417700,7190,7190,7190,7190,0
20230915,181700,7553417700,7190,7190,7190,7190,0
20230915,181600,7553417700,7190,7190,7190,7190,0
20230915,181500,7553417700,7190,7190,7190,7190,0
20230915,181400,7553417700,7190,7190,7190,7190,0
20230915,181300,7553417700,7190,7190,7190,7190,0
20230915,181200,7553417700,7190,7190,7190,7190,0
20230915,181100,7553417700,7190,7190,7190,7190,0
20230915,181000,7553417700,7190,7190,7190,7190,0
20230915,180900,7553417700,7190,7190,7190,7190,0
20230915,180800,7553417700,7190,7190,7190,7190,0
20230915,180700,7553417700,7190,7190,7190,7190,0
20230915,180600,7553417700,7190,7190,7190,7190,10812
20230915,180500,7553417700,7190,7190,7190,7190,0
20230915,180400,7553417700,7190,7190,7190,7190,0
20230915,180300,7553417700,7190,7190,7190,7190,0
20230915,180200,7553417700,7190,7190,7190,7190,0
20230915,180100,7553417700,7190,7190,7190,7190,0
20230915,180000,7553417700,7190,7190,7190,7190,0
20230915,175900,7553417700,7190,7190,7190,7190,0
20230915,175800,7553417700,7190,7190,7190,7190,0
20230915,175700,7553417700,7190,7190,7190,7190,0
20230915,175600,7553417700,7190,7190,7190,7190,0
20230915,175500,7553417700,7190,7190,7190,7190,0
20230915,175400,7553417700,7190,7190,7190,7190,0
20230915,175300,7553417700,7190,7190,7190,7190,0
20230915,175200,7553417700,7190,7190,7190,7190,0
20230915,175100,7553417700,7190,7190,7190,7190,0
20230915,175000,7553417700,7190,7190,7190,7190,0
20230915,174900,7553417700,7190,7190,7190,7190,0
20230915,174800,7553417700,7190,7190,7190,7190,0
20230915,174700,7553417700,7190,7190,7190,7190,0
20230915,174600,7553417700,7190,7190,7190,7190,0
20230915,174500,7553417700,7190,7190,7190,7190,0
20230915,174400,7553417700,7190,7190,7190,7190,0
20230915,174300,7553417700,7190,7190,7190,7190,0
20230915,174200,7553417700,7190,7190,7190,7190,0
20230915,174100,7553417700,7190,7190,7190,7190,0
20230915,174000,7553417700,7190,7190,7190,7190,0
20230915,173900,7553417700,7190,7190,7190,7190,0
20230915,173800,7553417700,7190,7190,7190,7190,0
20230915,173700,7553417700,7190,7190,7190,7190,0
20230915,173600,7553417700,7190,7190,7190,7190,10812
20230915,173500,7553417700,7190,7190,7190,7190,0
20230915,173400,7553417700,7190,7190,7190,7190,0
20230915,173300,7553417700,7190,7190,7190,7190,0
20230915,173200,7553417700,7190,7190,7190,7190,0
20230915,173100,7553417700,7190,7190,7190,7190,0
20230915,173000,7553417700,7190,7190,7190,7190,0
20230915,172900,7553417700,7190,7190,7190,7190,0
20230915,172800,7553417700,7190,7190,7190,7190,0
20230915,172700,7553417700,7190,7190,7190,7190,0
20230915,172600,7553417700,7190,7190,7190,7190,0
20230915,172500,7553417700,7190,7190,7190,7190,0
20230915,172400,7553417700,7190,7190,7190,7190,0
20230915,172300,7553417700,7190,7190,7190,7190,0
20230915,172200,7553417700,7190,7190,7190,7190,0
20230915,172100,7553417700,7190,7190,7190,7190,0
20230915,172000,7553417700,7190,7190,7190,7190,0
20230915,171900,7553417700,7190,7190,7190,7190,0
20230915,171800,7553417700,7190,7190,7190,7190,0
20230915,171700,7553417700,7190,7190,7190,7190,0
20230915,171600,7553417700,7190,7190,7190,7190,0
20230915,171500,7553417700,7190,7190,7190,7190,0
20230915,171400,7553417700,7190,7190,7190,7190,0
20230915,171300,7553417700,7190,7190,7190,7190,0
20230915,171200,7553417700,7190,7190,7190,7190,0
20230915,171100,7553417700,7190,7190,7190,7190,0
20230915,171000,7553417700,7190,7190,7190,7190,0
20230915,170900,7553417700,7190,7190,7190,7190,0
20230915,170800,7553417700,7190,7190,7190,7190,0
20230915,170700,7553417700,7190,7190,7190,7190,0
20230915,170600,7553417700,7190,7190,7190,7190,10812
20230915,170500,7553417700,7190,7190,7190,7190,0
20230915,170400,7553417700,7190,7190,7190,7190,0
20230915,170300,7553417700,7190,7190,7190,7190,0
20230915,170200,7553417700,7190,7190,7190,7190,0
20230915,170100,7553417700,7190,7190,7190,7190,0
20230915,170000,7553417700,7190,7190,7190,7190,0
20230915,165900,7553417700,7190,7190,7190,7190,0
20230915,165800,7553417700,7190,7190,7190,7190,0
20230915,165700,7553417700,7190,7190,7190,7190,0
20230915,165600,7553417700,7190,7190,7190,7190,0
20230915,165500,7553417700,7190,7190,7190,7190,0
20230915,165400,7553417700,7190,7190,7190,7190,0
20230915,165300,7553417700,7190,7190,7190,7190,0
20230915,165200,7553417700,7190,7190,7190,7190,0
20230915,165100,7553417700,7190,7190,7190,7190,0
20230915,165000,7553417700,7190,7190,7190,7190,0
20230915,164900,7553417700,7190,7190,7190,7190,0
20230915,164800,7553417700,7190,7190,7190,7190,0
20230915,164700,7553417700,7190,7190,7190,7190,0
20230915,164600,7553417700,7190,7190,7190,7190,0
20230915,164500,7553417700,7190,7190,7190,7190,0
20230915,164400,7553417700,7190,7190,7190,7190,0
20230915,164300,7553417700,7190,7190,7190,7190,0
20230915,164200,7553417700,7190,7190,7190,7190,0
20230915,164100,7553417700,7190,7190,7190,7190,0
20230915,164000,7553417700,7190,7190,7190,7190,0
20230915,163900,7553417700,7190,7190,7190,7190,0
20230915,163800,7553417700,7190,7190,7190,7190,0
20230915,163700,7553417700,7190,7190,7190,7190,0
20230915,163600,7553417700,7190,7190,7190,7190,10812
20230915,163500,7553417700,7190,7190,7190,7190,0
20230915,163400,7553417700,7190,7190,7190,7190,0
20230915,163300,7553417700,7190,7190,7190,7190,0
20230915,163200,7553417700,7190,7190,7190,7190,0
20230915,163100,7553417700,7190,7190,7190,7190,0
20230915,163000,7553417700,7190,7190,7190,7190,0
20230915,162900,7553417700,7190,7190,7190,7190,0
20230915,162800,7553417700,7190,7190,7190,7190,0
20230915,162700,7553417700,7190,7190,7190,7190,0
20230915,162600,7553417700,7190,7190,7190,7190,0
20230915,162500,7553417700,7190,7190,7190,7190,0
20230915,162400,7553417700,7190,7190,7190,7190,0
20230915,162300,7553417700,7190,7190,7190,7190,0
20230915,162200,7553417700,7190,7190,7190,7190,0
20230915,162100,7553417700,7190,7190,7190,7190,0
20230915,162000,7553417700,7190,7190,7190,7190,0
20230915,161900,7553417700,7190,7190,7190,7190,0
20230915,161800,7553417700,7190,7190,7190,7190,0
20230915,161700,7553417700,7190,7190,7190,7190,0
20230915,161600,7553417700,7190,7190,7190,7190,0
20230915,161500,7553417700,7190,7190,7190,7190,0
20230915,161400,7553417700,7190,7190,7190,7190,0
20230915,161300,7553417700,7190,7190,7190,7190,0
20230915,161200,7553417700,7190,7190,7190,7190,0
20230915,161100,7553417700,7190,7190,7190,7190,0
20230915,161000,7553417700,7190,7190,7190,7190,0
20230915,160900,7553417700,7190,7190,7190,7190,0
20230915,160800,7553417700,7190,7190,7190,7190,0
20230915,160700,7553417700,7190,7190,7190,7190,0
20230915,160600,7553417700,7190,7190,7190,7190,10812
20230915,160500,7553417700,7190,7190,7190,7190,0
20230915,160400,7553417700,7190,7190,7190,7190,0
20230915,160300,7553417700,7190,7190,7190,7190,0
20230915,160200,7553417700,7190,7190,7190,7190,0
20230915,160100,7553417700,7190,7190,7190,7190,0
20230915,160000,7553417700,7190,7190,7190,7190,0
20230915,155900,7553417700,7190,7190,7190,7190,0
20230915,155800,7553417700,7190,7190,7190,7190,0
20230915,155700,7553417700,7190,7190,7190,7190,0
20230915,155600,7553417700,7190,7190,7190,7190,0
20230915,155500,7553417700,7190,7190,7190,7190,0
20230915,155400,7553417700,7190,7190,7190,7190,0
20230915,155300,7553417700,7190,7190,7190,7190,0
20230915,155200,7553417700,7190,7190,7190,7190,0
20230915,155100,7553417700,7190,7190,7190,7190,0
20230915,155000,7553417700,7190,7190,7190,7190,0
20230915,154900,7553417700,7190,7190,7190,7190,0
20230915,154800,7553417700,7190,7190,7190,7190,0
20230915,154700,7553417700,7190,7190,7190,7190,0
20230915,154600,7553417700,7190,7190,7190,7190,0
20230915,154500,7553417700,7190,7190,7190,7190,0
20230915,154400,7553417700,7190,7190,7190,7190,0
20230915,154300,7553417700,7190,7190,7190,7190,0
20230915,154200,7553417700,7190,7190,7190,7190,0
20230915,154100,7553417700,7190,7190,7190,7190,0
20230915,154000,7553417700,7190,7190,7190,7190,0
20230915,153900,7553417700,7190,7190,7190,7190,0
20230915,153800,7553417700,7190,7190,7190,7190,0
20230915,153700,7553417700,7190,7190,7190,7190,0
20230915,153600,7553417700,7190,7190,7190,7190,10812
20230915,153500,7553417700,7190,7190,7190,7190,0
20230915,153400,7553417700,7190,7190,7190,7190,0
20230915,153300,7553417700,7190,7190,7190,7190,0
20230915,153200,7553417700,7190,7190,7190,7190,0
20230915,153100,7553417700,7190,7190,7190,7190,0
20230915,153000,7553417700,7190,7190,7190,7190,10812
20230915,152900,7475679420,7150,7150,7150,7150,0
20230915,152800,7475679420,7150,7150,7150,7150,0
20230915,152700,7475679420,7150,7150,7150,7150,0
20230915,152600,7475679420,7150,7150,7150,7150,0
20230915,152500,7475679420,7150,7150,7150,7150,0
20230915,152400,7475679420,7150,7150,7150,7150,0
20230915,152300,7475679420,7150,7150,7150,7150,0
20230915,152200,7475679420,7150,7150,7150,7150,0
20230915,152100,7475679420,7150,7150,7150,7150,0
20230915,152000,7475679420,7150,7150,7150,7150,0
20230915,151900,7475679420,7150,7160,7160,7150,848
20230915,151800,7469610100,7150,7140,7150,7140,2826
20230915,151700,7449432030,7140,7130,7140,7130,198
20230915,151600,7448018920,7140,7140,7140,7110,4091
20230915,151500,7418879730,7130,7140,7140,7120,4354
20230915,151400,7387858890,7130,7140,7140,7130,288
20230915,151300,7385803950,7140,7130,7140,7130,884
20230915,151200,7379498820,7130,7130,7130,7130,573
20230915,151100,7375413330,7130,7130,7130,7130,3435
20230915,151000,7350921780,7120,7130,7130,7120,925
20230915,150900,7344330080,7110,7120,7130,7110,930
20230915,150800,7337710720,7120,7140,7140,7120,177
20230915,150700,7336447340,7120,7120,7120,7120,5004
20230915,150600,7300818860,7120,7140,7140,7120,2206
20230915,150500,7285104250,7140,7130,7150,7120,1745
20230915,150400,7272642250,7150,7130,7150,7130,896
20230915,150300,7266236090,7130,7130,7130,7130,618
20230915,150200,7261829750,7140,7150,7150,7120,7790
20230915,150100,7206266730,7150,7170,7170,7150,1200
20230915,150000,7197678590,7170,7160,7170,7160,686
20230915,145900,7192761410,7160,7170,7170,7160,233
20230915,145800,7191092410,7150,7160,7160,7150,1033
20230915,145700,7183705470,7160,7160,7160,7160,100
20230915,145600,7182989470,7180,7160,7180,7150,816
20230915,145500,7177147700,7160,7170,7170,7160,813
20230915,145400,7171324650,7160,7180,7180,7160,1101
20230915,145300,7163431200,7180,7180,7180,7180,332
20230915,145200,7161047440,7180,7170,7180,7170,569
20230915,145100,7156962700,7160,7180,7180,7160,685
20230915,145000,7152047560,7180,7170,7180,7160,956
20230915,144900,7145193750,7170,7180,7180,7170,28
20230915,144800,7144992950,7170,7170,7220,7170,7791
20230915,144700,7089027770,7170,7170,7170,7160,553
20230915,144600,7085066720,7160,7160,7160,7150,1638
20230915,144500,7073343090,7160,7150,7160,7150,1708
20230915,144400,7061127120,7150,7150,7160,7150,1024
20230915,144300,7053805510,7150,7160,7160,7150,1039
20230915,144200,7046370500,7150,7140,7150,7140,2016
20230915,144100,7031961100,7140,7140,7150,7140,849
20230915,144000,7025899220,7140,7160,7160,7130,10384
20230915,143900,6951769520,7160,7170,7170,7160,10380
20230915,143800,6877414430,7180,7180,7180,7180,128
20230915,143700,6876495390,7170,7170,7170,7170,2362
20230915,143600,6859559850,7170,7170,7170,7170,125
20230915,143500,6858663600,7170,7170,7170,7170,93
20230915,143400,6857996790,7170,7160,7170,7160,24
20230915,143300,6857824750,7160,7180,7180,7160,361
20230915,143200,6855237550,7160,7180,7180,7160,1183
20230915,143100,6846765410,7180,7160,7180,7160,441
20230915,143000,6843605850,7180,7170,7180,7160,2318
20230915,142900,6826996180,7180,7180,7180,7180,149
20230915,142800,6825926360,7170,7170,7170,7170,495
20230915,142700,6822377210,7170,7180,7180,7170,1083
20230915,142600,6814604100,7180,7180,7180,7180,0
20230915,142500,6814604100,7180,7170,7180,7170,293
20230915,142400,6812503260,7180,7180,7180,7170,606
20230915,142300,6808154260,7180,7180,7190,7170,3955
20230915,142200,6779772510,7180,7180,7180,7180,87
20230915,142100,6779147850,7180,7180,7180,7180,5
20230915,142000,6779111950,7170,7180,7180,7170,5271
20230915,141900,6741310140,7170,7190,7190,7170,6730
20230915,141800,6693021860,7180,7180,7190,7180,1276
20230915,141700,6683859900,7180,7180,7180,7180,1
20230915,141600,6683852720,7200,7190,7200,7170,2950
20230915,141500,6662685790,7180,7200,7200,7180,1442
20230915,141400,6652324690,7200,7230,7230,7200,1462
20230915,141300,6641795570,7200,7210,7210,7200,40
20230915,141200,6641507560,7210,7210,7210,7210,2051
20230915,141100,6626719850,7210,7210,7210,7210,73
20230915,141000,6626193520,7210,7200,7210,7200,505
20230915,140900,6622554470,7220,7200,7220,7200,308
20230915,140800,6620330830,7220,7210,7220,7200,100
20230915,140700,6619609180,7210,7210,7210,7200,932
20230915,140600,6612890730,7210,7220,7220,7210,84
20230915,140500,6612284370,7210,7210,7210,7210,159
20230915,140400,6611137980,7210,7210,7210,7210,1
20230915,140300,6611130770,7210,7220,7220,7210,242
20230915,140200,6609385220,7220,7210,7220,7210,101
20230915,140100,6608657000,7210,7210,7230,7210,9808
20230915,140000,6537847030,7210,7220,7220,7200,10830
20230915,135900,6459807890,7210,7210,7230,7210,1031
20230915,135800,6452374360,7200,7210,7210,7200,10974
20230915,135700,6373306860,7200,7200,7200,7200,30
20230915,135600,6373090860,7200,7210,7210,7200,8721
20230915,135500,6310281740,7230,7210,7230,7210,697
20230915,135400,6305254930,7210,7220,7220,7210,2298
20230915,135300,6288686340,7210,7210,7220,7210,4723
20230915,135200,6254589360,7210,7210,7210,7210,1817
20230915,135100,6241488790,7230,7230,7230,7220,3434
20230915,135000,6216684260,7240,7240,7240,7240,73
20230915,134900,6216155740,7240,7240,7240,7240,30
20230915,134800,6215938540,7240,7240,7240,7220,246
20230915,134700,6214158390,7240,7210,7240,7210,1472
20230915,134600,6203526710,7220,7220,7220,7220,0
20230915,134500,6203526710,7220,7220,7220,7220,81
20230915,134400,6202941890,7220,7220,7220,7220,9
20230915,134300,6202876910,7220,7220,7220,7220,2352
20230915,134200,6185895470,7230,7220,7230,7220,346
20230915,134100,6183396630,7220,7220,7220,7210,1165
20230915,134000,6174996280,7210,7210,7220,7210,95
20230915,133900,6174310900,7210,7210,7210,7210,75
20230915,133800,6173770150,7200,7200,7200,7200,459
20230915,133700,6170465350,7200,7210,7210,7200,1045
20230915,133600,6162940620,7200,7200,7200,7200,400
20230915,133500,6160060620,7210,7210,7210,7210,185
20230915,133400,6158726770,7210,7220,7220,7210,496
20230915,133300,6155146690,7220,7240,7240,7210,1024
20230915,133200,6147753580,7240,7240,7250,7240,90
20230915,133100,6147101970,7250,7240,7250,7230,2928
20230915,133000,6125908330,7240,7210,7240,7210,2174
20230915,132900,6110207720,7210,7200,7220,7200,718
20230915,132800,6105036370,7200,7200,7200,7200,162
20230915,132700,6103869970,7200,7190,7200,7190,37
20230915,132600,6103603930,7200,7180,7200,7180,653
20230915,132500,6098909140,7180,7170,7180,7170,2046
20230915,132400,6084227240,7170,7180,7180,7170,500
20230915,132300,6080641310,7170,7190,7190,7170,7838
20230915,132200,6024362130,7190,7190,7190,7190,1120
20230915,132100,6016309330,7200,7200,7200,7200,75
20230915,132000,6015769330,7200,7190,7200,7180,2255
20230915,131900,5999556660,7190,7190,7190,7190,600
20230915,131800,5995242660,7180,7190,7200,7180,1966
20230915,131700,5981110630,7190,7190,7190,7190,103
20230915,131600,5980370060,7190,7200,7200,7190,145
20230915,131500,5979326790,7190,7200,7200,7190,2166
20230915,131400,5963738300,7200,7210,7210,7180,2954
20230915,131300,5942512100,7210,7200,7210,7200,2222
20230915,131200,5926500530,7200,7180,7200,7180,1212
20230915,131100,5917787400,7180,7190,7190,7180,376
20230915,131000,5915087400,7180,7180,7190,7180,677
20230915,130900,5910225820,7180,7190,7190,7180,869
20230915,130800,5903986230,7190,7190,7190,7190,260
20230915,130700,5902116830,7190,7190,7190,7190,223
20230915,130600,5900513460,7190,7190,7190,7190,7
20230915,130500,5900463130,7190,7180,7190,7180,105
20230915,130400,5899708190,7190,7190,7190,7190,140
20230915,130300,5898701590,7180,7180,7180,7170,1720
20230915,130200,5886360580,7180,7190,7190,7180,796
20230915,130100,5880644800,7190,7180,7190,7180,123
20230915,130000,5879761640,7190,7190,7190,7190,346
20230915,125900,5877273900,7190,7180,7190,7180,673
20230915,125800,5872440330,7180,7190,7190,7180,1050
20230915,125700,5864894330,7180,7190,7190,7180,508
20230915,125600,5861245700,7190,7190,7190,7190,534
20230915,125500,5857406240,7180,7180,7180,7180,1034
20230915,125400,5849982120,7190,7170,7190,7160,6503
20230915,125300,5803343030,7160,7170,7170,7160,215
20230915,125200,5801801630,7170,7160,7170,7160,2694
20230915,125100,5782492650,7170,7160,7170,7160,1429
20230915,125000,5772259720,7160,7160,7170,7160,506
20230915,124900,5768636260,7170,7160,7170,7160,1188
20230915,124800,5760129460,7150,7160,7160,7150,806
20230915,124700,5754361640,7170,7160,7170,7160,488
20230915,124600,5750867520,7150,7150,7150,7140,3995
20230915,124500,5722311860,7150,7150,7150,7150,598
20230915,124400,5718036160,7160,7160,7160,7150,843
20230915,124300,5712000660,7170,7160,7170,7160,14
20230915,124200,5711900400,7160,7170,7170,7160,225
20230915,124100,5710287280,7170,7150,7170,7150,2074
20230915,124000,5695436130,7150,7160,7160,7130,11280
20230915,123900,5614925360,7160,7170,7170,7160,417
20230915,123800,5611938170,7160,7170,7170,7160,336
20230915,123700,5609532050,7160,7160,7160,7140,10143
20230915,123600,5537025610,7160,7170,7180,7160,2212
20230915,123500,5521180990,7170,7190,7190,7170,1528
20230915,123400,5510220170,7170,7180,7180,7170,668
20230915,123300,5505425340,7180,7180,7180,7170,8050
20230915,123200,5447696120,7170,7190,7190,7170,4310
20230915,123100,5416769860,7190,7210,7210,7190,5809
20230915,123000,5374961050,7210,7210,7220,7200,2362
20230915,122900,5357943320,7210,7210,7210,7210,3040
20230915,122800,5336024920,7210,7220,7220,7210,316
20230915,122700,5333745730,7220,7210,7220,7210,164
20230915,122600,5332563060,7210,7210,7210,7210,122
20230915,122500,5331683440,7210,7220,7220,7210,3468
20230915,122400,5306663920,7220,7220,7220,7220,250
20230915,122300,5304858920,7220,7230,7230,7220,1701
20230915,122200,5292571180,7240,7240,7240,7240,13
20230915,122100,5292477060,7230,7230,7230,7230,520
20230915,122000,5288717460,7240,7240,7240,7230,338
20230915,121900,5286272130,7240,7240,7240,7240,1587
20230915,121800,5274782250,7240,7240,7240,7240,109
20230915,121700,5273993090,7230,7230,7230,7230,200
20230915,121600,5272547090,7230,7230,7230,7230,1
20230915,121500,5272539860,7240,7240,7240,7240,102
20230915,121400,5271801380,7240,7240,7240,7240,13
20230915,121300,5271707260,7250,7250,7250,7230,603
20230915,121200,5267339510,7250,7240,7250,7240,906
20230915,121100,5260775330,7240,7230,7240,7230,53
20230915,121000,5260392030,7230,7230,7230,7230,923
20230915,120900,5253718740,7220,7220,7220,7220,170
20230915,120800,5252491340,7210,7230,7230,7210,252
20230915,120700,5250673000,7200,7230,7230,7200,4690
20230915,120600,5216861330,7220,7220,7220,7220,2070
20230915,120500,5201915930,7220,7230,7230,7220,541
20230915,120400,5198009900,7230,7230,7230,7220,387
20230915,120300,5195212220,7230,7230,7230,7220,542
20230915,120200,5191295730,7220,7230,7230,7220,820
20230915,120100,5185373390,7230,7220,7230,7220,1462
20230915,120000,5174814700,7220,7220,7220,7220,145
20230915,115900,5173767800,7230,7220,7230,7220,1581
20230915,115800,5162342260,7220,7220,7220,7220,1303
20230915,115700,5152934600,7230,7230,7230,7230,37
20230915,115600,5152667090,7230,7230,7230,7230,2338
20230915,115500,5135763350,7220,7230,7240,7220,585
20230915,115400,5131533960,7230,7210,7240,7210,3748
20230915,115300,5104478040,7210,7220,7220,7210,4799
20230915,115200,5069862480,7230,7240,7240,7220,3675
20230915,115100,5043325010,7240,7240,7250,7220,11981
20230915,115000,4956724020,7240,7250,7250,7240,3282
20230915,114900,4932944550,7250,7260,7260,7250,743
20230915,114800,4927552080,7260,7260,7260,7250,802
20230915,114700,4921730890,7260,7260,7260,7260,96
20230915,114600,4921033930,7270,7250,7270,7240,2342
20230915,114500,4904060550,7240,7240,7240,7230,2800
20230915,114400,4883789350,7250,7240,7250,7240,2088
20230915,114300,4868672030,7250,7250,7270,7240,425
20230915,114200,4865589780,7250,7250,7250,7250,552
20230915,114100,4861587780,7250,7250,7260,7240,1963
20230915,114000,4847355710,7250,7230,7270,7230,7154
20230915,113900,4795385000,7240,7260,7260,7240,12270
20230915,113800,4706445400,7270,7270,7270,7260,929
20230915,113700,4699699830,7270,7270,7270,7270,1554
20230915,113600,4688402250,7270,7280,7280,7270,430
20230915,113500,4685275170,7280,7290,7290,7270,4218
20230915,113400,4654585690,7290,7290,7290,7290,897
20230915,113300,4648046560,7290,7300,7300,7290,1064
20230915,113200,4640285020,7310,7310,7310,7310,241
20230915,113100,4638523310,7310,7300,7310,7300,671
20230915,113000,4633625000,7300,7290,7300,7280,2616
20230915,112900,4614564330,7290,7290,7290,7290,146
20230915,112800,4613499990,7290,7310,7310,7290,3589
20230915,112700,4587309320,7310,7310,7310,7300,766
20230915,112600,4581712510,7310,7310,7310,7310,0
20230915,112500,4581712510,7310,7320,7320,7300,133
20230915,112400,4580739560,7310,7320,7320,7310,117
20230915,112300,4579884190,7320,7310,7320,7310,316
20230915,112200,4577574110,7310,7300,7310,7300,1157
20230915,112100,4569125040,7300,7290,7300,7290,1052
20230915,112000,4561445560,7290,7300,7300,7290,164
20230915,111900,4560249320,7300,7320,7320,7290,20222
20230915,111800,4412800500,7320,7310,7320,7300,2269
20230915,111700,4396195040,7310,7300,7310,7300,295
20230915,111600,4394039270,7300,7310,7310,7300,433
20230915,111500,4390878360,7310,7310,7310,7310,758
20230915,111400,4385337380,7310,7300,7310,7300,944
20230915,111300,4378441840,7300,7290,7300,7290,765
20230915,111200,4372857360,7310,7310,7310,7300,664
20230915,111100,4368007030,7320,7310,7320,7300,4026
20230915,111000,4338589880,7310,7300,7310,7300,1441
20230915,110900,4328062380,7300,7300,7300,7300,692
20230915,110800,4323010780,7300,7300,7310,7300,153
20230915,110700,4321893870,7300,7290,7300,7290,2518
20230915,110600,4303512570,7300,7290,7300,7290,1214
20230915,110500,4294661780,7280,7280,7280,7280,508
20230915,110400,4290963540,7280,7280,7280,7270,1378
20230915,110300,4280932490,7280,7280,7280,7270,1752
20230915,110200,4268182200,7280,7270,7280,7270,1452
20230915,110100,4257612140,7280,7270,7280,7260,1111
20230915,110000,4249543460,7270,7280,7280,7260,1433
20230915,105900,4239123080,7280,7290,7290,7270,6697
20230915,105800,4190386330,7290,7300,7310,7290,2020
20230915,105700,4175642050,7310,7300,7310,7290,5880
20230915,105600,4132735140,7300,7330,7330,7300,7061
20230915,105500,4081114490,7330,7330,7330,7320,2997
20230915,105400,4059152320,7350,7340,7350,7320,6787
20230915,105300,4009348270,7340,7370,7370,7340,3695
20230915,105200,3982155100,7370,7380,7380,7360,1646
20230915,105100,3970020950,7360,7370,7390,7360,7123
20230915,105000,3917479030,7390,7390,7390,7380,5817
20230915,104900,3874534410,7390,7400,7400,7380,3756
20230915,104800,3846791270,7400,7410,7410,7400,6117
20230915,104700,3801494880,7420,7400,7420,7390,4877
20230915,104600,3765335440,7400,7380,7410,7380,10627
20230915,104500,3686757080,7380,7410,7410,7380,6149
20230915,104400,3641290260,7400,7360,7420,7360,40483
20230915,104300,3341940150,7360,7360,7370,7360,1048
20230915,104200,3334226860,7360,7340,7360,7340,3091
20230915,104100,3311486670,7350,7350,7350,7340,314
20230915,104000,3309181110,7350,7360,7360,7350,1434
20230915,103900,3298639810,7350,7350,7350,7350,120
20230915,103800,3297757810,7350,7350,7350,7340,181
20230915,103700,3296427660,7350,7340,7350,7330,1866
20230915,103600,3282720790,7340,7330,7360,7330,4063
20230915,103500,3252874620,7330,7340,7350,7330,1732
20230915,103400,3240172690,7330,7350,7350,7310,5922
20230915,103300,3196793810,7360,7370,7370,7360,1438
20230915,103200,3186202150,7370,7370,7380,7370,2019
20230915,103100,3171319010,7380,7380,7390,7370,3030
20230915,103000,3148958990,7380,7380,7380,7380,1779
20230915,102900,3135829970,7380,7390,7390,7370,4113
20230915,102800,3105480210,7390,7390,7400,7380,3774
20230915,102700,3077577910,7380,7370,7380,7370,2922
20230915,102600,3056028550,7370,7390,7390,7360,8279
20230915,102500,2994925230,7360,7330,7390,7330,21296
20230915,102400,2838214870,7330,7330,7340,7320,3237
20230915,102300,2814462980,7330,7330,7340,7330,2495
20230915,102200,2796172350,7330,7320,7330,7320,797
20230915,102100,2790338130,7320,7310,7320,7310,505
20230915,102000,2786642270,7320,7310,7320,7300,1324
20230915,101900,2776963550,7310,7290,7310,7290,849
20230915,101800,2770760180,7300,7320,7320,7290,2073
20230915,101700,2755616940,7320,7320,7330,7310,3879
20230915,101600,2727211960,7330,7320,7330,7310,1083
20230915,101500,2719282420,7320,7290,7330,7290,21989
20230915,101400,2558558020,7290,7290,7290,7280,1226
20230915,101300,2549620600,7280,7280,7290,7280,328
20230915,101200,2547232750,7280,7290,7290,7280,176
20230915,101100,2545950810,7280,7280,7290,7280,598
20230915,101000,2541593710,7280,7300,7300,7280,1011
20230915,100900,2534223600,7290,7290,7300,7280,3375
20230915,100800,2509619190,7290,7270,7290,7270,1922
20230915,100700,2495628410,7280,7280,7280,7270,645
20230915,100600,2490934160,7260,7220,7280,7210,10351
20230915,100500,2415974950,7230,7230,7230,7220,1623
20230915,100400,2404247660,7230,7230,7230,7220,3246
20230915,100300,2380808440,7230,7240,7250,7230,2779
20230915,100200,2360704290,7250,7240,7250,7240,646
20230915,100100,2356026050,7230,7240,7240,7230,2521
20230915,100000,2337799210,7230,7240,7250,7230,2769
20230915,095900,2317751650,7240,7270,7280,7240,10657
20230915,095800,2240415300,7290,7280,7290,7280,8334
20230915,095700,2179679300,7290,7290,7300,7280,4498
20230915,095600,2146891380,7290,7280,7290,7280,629
20230915,095500,2142311680,7280,7290,7290,7280,213
20230915,095400,2140760040,7270,7290,7290,7270,2887
20230915,095300,2119757190,7280,7290,7290,7280,1490
20230915,095200,2108907730,7280,7270,7280,7270,4514
20230915,095100,2076046810,7280,7260,7280,7260,2647
20230915,095000,2056815120,7260,7260,7270,7250,1661
20230915,094900,2044751230,7250,7250,7260,7250,3591
20230915,094800,2018711820,7260,7260,7260,7250,581
20230915,094700,2014498760,7260,7250,7260,7250,3670
20230915,094600,1987869300,7250,7240,7250,7240,265
20230915,094500,1985950300,7240,7250,7250,7240,1339
20230915,094400,1976244380,7250,7240,7250,7230,3088
20230915,094300,1953876840,7230,7200,7240,7200,2918
20230915,094200,1932782270,7210,7200,7210,7190,17728
20230915,094100,1805175690,7200,7230,7240,7200,10903
20230915,094000,1726458550,7230,7230,7230,7220,1790
20230915,093900,1713521810,7230,7240,7240,7230,4450
20230915,093800,1681347430,7230,7250,7250,7230,4636
20230915,093700,1647786560,7250,7250,7260,7240,3759
20230915,093600,1620531920,7260,7230,7260,7230,8317
20230915,093500,1560240830,7240,7250,7250,7230,1211
20230915,093400,1551472100,7250,7250,7270,7230,7557
20230915,093300,1496699010,7240,7260,7300,7240,12197
20230915,093200,1408228140,7260,7250,7320,7240,9406
20230915,093100,1339818940,7240,7200,7240,7200,3760
20230915,093000,1312658380,7200,7200,7200,7190,436
20230915,092900,1309521260,7200,7180,7220,7170,3255
20230915,092800,1286129210,7190,7180,7210,7180,3157
20230915,092700,1263438290,7180,7170,7190,7170,3485
20230915,092600,1238414820,7170,7210,7230,7170,17944
20230915,092500,1109194770,7220,7170,7250,7170,17478
20230915,092400,983313470,7160,7160,7160,7140,1043
20230915,092300,975853420,7160,7160,7160,7150,1623
20230915,092200,964244490,7160,7140,7170,7140,1430
20230915,092100,954013590,7140,7120,7160,7120,949
20230915,092000,947238780,7110,7100,7180,7100,1759
20230915,091900,934663340,7100,7090,7100,7090,3491
20230915,091800,909902110,7090,7110,7110,7090,4702
20230915,091700,876523200,7110,7150,7160,7100,15739
20230915,091600,764493630,7140,7160,7170,7140,6416
20230915,091500,718647130,7160,7150,7190,7150,4351
20230915,091400,687449030,7150,7120,7160,7120,1371
20230915,091300,677659150,7130,7140,7150,7120,3282
20230915,091200,654258890,7160,7100,7170,7090,9551
20230915,091100,586075980,7100,7050,7100,7040,4006
20230915,091000,557790610,7050,7050,7060,7040,1875
20230915,090900,544573180,7040,7060,7060,7030,5070
20230915,090800,508833730,7060,7040,7100,7040,12673
20230915,090700,419184200,7040,7010,7040,7010,3118
20230915,090600,397307030,7020,7050,7050,7010,2468
20230915,090500,379994480,7050,7030,7050,7000,12610
20230915,090400,291600140,7030,7060,7070,7000,9272
20230915,090300,226499520,7060,7050,7060,7020,6352
20230915,090200,181816110,7070,7030,7070,7020,1756
20230915,090100,169442000,7010,7000,7070,6980,5303
20230915,090000,132372950,7000,7130,7130,7000,17635