KissMeData/099430/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194700,8065174390,7740,7740,7740,7740,12715
20230904,194600,8065174390,7740,7740,7740,7740,0
20230904,194500,8065174390,7740,7740,7740,7740,0
20230904,194400,8065174390,7740,7740,7740,7740,0
20230904,194300,8065174390,7740,7740,7740,7740,0
20230904,194200,8065174390,7740,7740,7740,7740,0
20230904,194100,8065174390,7740,7740,7740,7740,0
20230904,194000,8065174390,7740,7740,7740,7740,0
20230904,193900,8065174390,7740,7740,7740,7740,0
20230904,193800,8065174390,7740,7740,7740,7740,0
20230904,193700,8065174390,7740,7740,7740,7740,0
20230904,193600,8065174390,7740,7740,7740,7740,0
20230904,193500,8065174390,7740,7740,7740,7740,0
20230904,193400,8065174390,7740,7740,7740,7740,0
20230904,193300,8065174390,7740,7740,7740,7740,0
20230904,193200,8065174390,7740,7740,7740,7740,0
20230904,193100,8065174390,7740,7740,7740,7740,0
20230904,193000,8065174390,7740,7740,7740,7740,0
20230904,192900,8065174390,7740,7740,7740,7740,0
20230904,192800,8065174390,7740,7740,7740,7740,0
20230904,192700,8065174390,7740,7740,7740,7740,0
20230904,192600,8065174390,7740,7740,7740,7740,0
20230904,192500,8065174390,7740,7740,7740,7740,0
20230904,192400,8065174390,7740,7740,7740,7740,0
20230904,192300,8065174390,7740,7740,7740,7740,0
20230904,192200,8065174390,7740,7740,7740,7740,0
20230904,192100,8065174390,7740,7740,7740,7740,0
20230904,192000,8065174390,7740,7740,7740,7740,0
20230904,191900,8065174390,7740,7740,7740,7740,0
20230904,191800,8065174390,7740,7740,7740,7740,0
20230904,191700,8065174390,7740,7740,7740,7740,12715
20230904,191600,8065174390,7740,7740,7740,7740,0
20230904,191500,8065174390,7740,7740,7740,7740,0
20230904,191400,8065174390,7740,7740,7740,7740,0
20230904,191300,8065174390,7740,7740,7740,7740,0
20230904,191200,8065174390,7740,7740,7740,7740,0
20230904,191100,8065174390,7740,7740,7740,7740,0
20230904,191000,8065174390,7740,7740,7740,7740,0
20230904,190900,8065174390,7740,7740,7740,7740,0
20230904,190800,8065174390,7740,7740,7740,7740,0
20230904,190700,8065174390,7740,7740,7740,7740,0
20230904,190600,8065174390,7740,7740,7740,7740,0
20230904,190500,8065174390,7740,7740,7740,7740,0
20230904,190400,8065174390,7740,7740,7740,7740,0
20230904,190300,8065174390,7740,7740,7740,7740,0
20230904,190200,8065174390,7740,7740,7740,7740,0
20230904,190100,8065174390,7740,7740,7740,7740,0
20230904,190000,8065174390,7740,7740,7740,7740,0
20230904,185900,8065174390,7740,7740,7740,7740,0
20230904,185800,8065174390,7740,7740,7740,7740,0
20230904,185700,8065174390,7740,7740,7740,7740,0
20230904,185600,8065174390,7740,7740,7740,7740,0
20230904,185500,8065174390,7740,7740,7740,7740,0
20230904,185400,8065174390,7740,7740,7740,7740,0
20230904,185300,8065174390,7740,7740,7740,7740,0
20230904,185200,8065174390,7740,7740,7740,7740,0
20230904,185100,8065174390,7740,7740,7740,7740,0
20230904,185000,8065174390,7740,7740,7740,7740,0
20230904,184900,8065174390,7740,7740,7740,7740,0
20230904,184800,8065174390,7740,7740,7740,7740,0
20230904,184700,8065174390,7740,7740,7740,7740,12715
20230904,184600,8065174390,7740,7740,7740,7740,0
20230904,184500,8065174390,7740,7740,7740,7740,0
20230904,184400,8065174390,7740,7740,7740,7740,0
20230904,184300,8065174390,7740,7740,7740,7740,0
20230904,184200,8065174390,7740,7740,7740,7740,0
20230904,184100,8065174390,7740,7740,7740,7740,0
20230904,184000,8065174390,7740,7740,7740,7740,0
20230904,183900,8065174390,7740,7740,7740,7740,0
20230904,183800,8065174390,7740,7740,7740,7740,0
20230904,183700,8065174390,7740,7740,7740,7740,0
20230904,183600,8065174390,7740,7740,7740,7740,0
20230904,183500,8065174390,7740,7740,7740,7740,0
20230904,183400,8065174390,7740,7740,7740,7740,0
20230904,183300,8065174390,7740,7740,7740,7740,0
20230904,183200,8065174390,7740,7740,7740,7740,0
20230904,183100,8065174390,7740,7740,7740,7740,0
20230904,183000,8065174390,7740,7740,7740,7740,0
20230904,182900,8065174390,7740,7740,7740,7740,0
20230904,182800,8065174390,7740,7740,7740,7740,0
20230904,182700,8065174390,7740,7740,7740,7740,0
20230904,182600,8065174390,7740,7740,7740,7740,0
20230904,182500,8065174390,7740,7740,7740,7740,0
20230904,182400,8065174390,7740,7740,7740,7740,0
20230904,182300,8065174390,7740,7740,7740,7740,0
20230904,182200,8065174390,7740,7740,7740,7740,0
20230904,182100,8065174390,7740,7740,7740,7740,0
20230904,182000,8065174390,7740,7740,7740,7740,0
20230904,181900,8065174390,7740,7740,7740,7740,0
20230904,181800,8065174390,7740,7740,7740,7740,0
20230904,181700,8065174390,7740,7740,7740,7740,12715
20230904,181600,8065174390,7740,7740,7740,7740,0
20230904,181500,8065174390,7740,7740,7740,7740,0
20230904,181400,8065174390,7740,7740,7740,7740,0
20230904,181300,8065174390,7740,7740,7740,7740,0
20230904,181200,8065174390,7740,7740,7740,7740,0
20230904,181100,8065174390,7740,7740,7740,7740,0
20230904,181000,8065174390,7740,7740,7740,7740,0
20230904,180900,8065174390,7740,7740,7740,7740,0
20230904,180800,8065174390,7740,7740,7740,7740,0
20230904,180700,8065174390,7740,7740,7740,7740,0
20230904,180600,8065174390,7740,7740,7740,7740,0
20230904,180500,8065174390,7740,7740,7740,7740,0
20230904,180400,8065174390,7740,7740,7740,7740,0
20230904,180300,8065174390,7740,7740,7740,7740,0
20230904,180200,8065174390,7740,7740,7740,7740,0
20230904,180100,8065174390,7740,7740,7740,7740,0
20230904,180000,8065174390,7740,7740,7740,7740,0
20230904,175900,8065174390,7740,7740,7740,7740,0
20230904,175800,8065174390,7740,7740,7740,7740,0
20230904,175700,8065174390,7740,7740,7740,7740,0
20230904,175600,8065174390,7740,7740,7740,7740,0
20230904,175500,8065174390,7740,7740,7740,7740,0
20230904,175400,8065174390,7740,7740,7740,7740,0
20230904,175300,8065174390,7740,7740,7740,7740,0
20230904,175200,8065174390,7740,7740,7740,7740,0
20230904,175100,8065174390,7740,7740,7740,7740,0
20230904,175000,8065174390,7740,7740,7740,7740,0
20230904,174900,8065174390,7740,7740,7740,7740,0
20230904,174800,8065174390,7740,7740,7740,7740,0
20230904,174700,8065174390,7740,7740,7740,7740,12715
20230904,174600,8065174390,7740,7740,7740,7740,0
20230904,174500,8065174390,7740,7740,7740,7740,0
20230904,174400,8065174390,7740,7740,7740,7740,0
20230904,174300,8065174390,7740,7740,7740,7740,0
20230904,174200,8065174390,7740,7740,7740,7740,0
20230904,174100,8065174390,7740,7740,7740,7740,0
20230904,174000,8065174390,7740,7740,7740,7740,0
20230904,173900,8065174390,7740,7740,7740,7740,0
20230904,173800,8065174390,7740,7740,7740,7740,0
20230904,173700,8065174390,7740,7740,7740,7740,0
20230904,173600,8065174390,7740,7740,7740,7740,0
20230904,173500,8065174390,7740,7740,7740,7740,0
20230904,173400,8065174390,7740,7740,7740,7740,0
20230904,173300,8065174390,7740,7740,7740,7740,0
20230904,173200,8065174390,7740,7740,7740,7740,0
20230904,173100,8065174390,7740,7740,7740,7740,0
20230904,173000,8065174390,7740,7740,7740,7740,0
20230904,172900,8065174390,7740,7740,7740,7740,0
20230904,172800,8065174390,7740,7740,7740,7740,0
20230904,172700,8065174390,7740,7740,7740,7740,0
20230904,172600,8065174390,7740,7740,7740,7740,0
20230904,172500,8065174390,7740,7740,7740,7740,0
20230904,172400,8065174390,7740,7740,7740,7740,0
20230904,172300,8065174390,7740,7740,7740,7740,0
20230904,172200,8065174390,7740,7740,7740,7740,0
20230904,172100,8065174390,7740,7740,7740,7740,0
20230904,172000,8065174390,7740,7740,7740,7740,0
20230904,171900,8065174390,7740,7740,7740,7740,0
20230904,171800,8065174390,7740,7740,7740,7740,0
20230904,171700,8065174390,7740,7740,7740,7740,12715
20230904,171600,8065174390,7740,7740,7740,7740,0
20230904,171500,8065174390,7740,7740,7740,7740,0
20230904,171400,8065174390,7740,7740,7740,7740,0
20230904,171300,8065174390,7740,7740,7740,7740,0
20230904,171200,8065174390,7740,7740,7740,7740,0
20230904,171100,8065174390,7740,7740,7740,7740,0
20230904,171000,8065174390,7740,7740,7740,7740,0
20230904,170900,8065174390,7740,7740,7740,7740,0
20230904,170800,8065174390,7740,7740,7740,7740,0
20230904,170700,8065174390,7740,7740,7740,7740,0
20230904,170600,8065174390,7740,7740,7740,7740,0
20230904,170500,8065174390,7740,7740,7740,7740,0
20230904,170400,8065174390,7740,7740,7740,7740,0
20230904,170300,8065174390,7740,7740,7740,7740,0
20230904,170200,8065174390,7740,7740,7740,7740,0
20230904,170100,8065174390,7740,7740,7740,7740,0
20230904,170000,8065174390,7740,7740,7740,7740,0
20230904,165900,8065174390,7740,7740,7740,7740,0
20230904,165800,8065174390,7740,7740,7740,7740,0
20230904,165700,8065174390,7740,7740,7740,7740,0
20230904,165600,8065174390,7740,7740,7740,7740,0
20230904,165500,8065174390,7740,7740,7740,7740,0
20230904,165400,8065174390,7740,7740,7740,7740,0
20230904,165300,8065174390,7740,7740,7740,7740,0
20230904,165200,8065174390,7740,7740,7740,7740,0
20230904,165100,8065174390,7740,7740,7740,7740,0
20230904,165000,8065174390,7740,7740,7740,7740,0
20230904,164900,8065174390,7740,7740,7740,7740,0
20230904,164800,8065174390,7740,7740,7740,7740,0
20230904,164700,8065174390,7740,7740,7740,7740,12715
20230904,164600,8065174390,7740,7740,7740,7740,0
20230904,164500,8065174390,7740,7740,7740,7740,0
20230904,164400,8065174390,7740,7740,7740,7740,0
20230904,164300,8065174390,7740,7740,7740,7740,0
20230904,164200,8065174390,7740,7740,7740,7740,0
20230904,164100,8065174390,7740,7740,7740,7740,0
20230904,164000,8065174390,7740,7740,7740,7740,0
20230904,163900,8065174390,7740,7740,7740,7740,0
20230904,163800,8065174390,7740,7740,7740,7740,0
20230904,163700,8065174390,7740,7740,7740,7740,0
20230904,163600,8065174390,7740,7740,7740,7740,0
20230904,163500,8065174390,7740,7740,7740,7740,0
20230904,163400,8065174390,7740,7740,7740,7740,0
20230904,163300,8065174390,7740,7740,7740,7740,0
20230904,163200,8065174390,7740,7740,7740,7740,0
20230904,163100,8065174390,7740,7740,7740,7740,0
20230904,163000,8065174390,7740,7740,7740,7740,0
20230904,162900,8065174390,7740,7740,7740,7740,0
20230904,162800,8065174390,7740,7740,7740,7740,0
20230904,162700,8065174390,7740,7740,7740,7740,0
20230904,162600,8065174390,7740,7740,7740,7740,0
20230904,162500,8065174390,7740,7740,7740,7740,0
20230904,162400,8065174390,7740,7740,7740,7740,0
20230904,162300,8065174390,7740,7740,7740,7740,0
20230904,162200,8065174390,7740,7740,7740,7740,0
20230904,162100,8065174390,7740,7740,7740,7740,0
20230904,162000,8065174390,7740,7740,7740,7740,0
20230904,161900,8065174390,7740,7740,7740,7740,0
20230904,161800,8065174390,7740,7740,7740,7740,0
20230904,161700,8065174390,7740,7740,7740,7740,12715
20230904,161600,8065174390,7740,7740,7740,7740,0
20230904,161500,8065174390,7740,7740,7740,7740,0
20230904,161400,8065174390,7740,7740,7740,7740,0
20230904,161300,8065174390,7740,7740,7740,7740,0
20230904,161200,8065174390,7740,7740,7740,7740,0
20230904,161100,8065174390,7740,7740,7740,7740,0
20230904,161000,8065174390,7740,7740,7740,7740,0
20230904,160900,8065174390,7740,7740,7740,7740,0
20230904,160800,8065174390,7740,7740,7740,7740,0
20230904,160700,8065174390,7740,7740,7740,7740,0
20230904,160600,8065174390,7740,7740,7740,7740,0
20230904,160500,8065174390,7740,7740,7740,7740,0
20230904,160400,8065174390,7740,7740,7740,7740,0
20230904,160300,8065174390,7740,7740,7740,7740,0
20230904,160200,8065174390,7740,7740,7740,7740,0
20230904,160100,8065174390,7740,7740,7740,7740,0
20230904,160000,8065174390,7740,7740,7740,7740,0
20230904,155900,8065174390,7740,7740,7740,7740,0
20230904,155800,8065174390,7740,7740,7740,7740,0
20230904,155700,8065174390,7740,7740,7740,7740,0
20230904,155600,8065174390,7740,7740,7740,7740,0
20230904,155500,8065174390,7740,7740,7740,7740,0
20230904,155400,8065174390,7740,7740,7740,7740,0
20230904,155300,8065174390,7740,7740,7740,7740,0
20230904,155200,8065174390,7740,7740,7740,7740,0
20230904,155100,8065174390,7740,7740,7740,7740,0
20230904,155000,8065174390,7740,7740,7740,7740,0
20230904,154900,8065174390,7740,7740,7740,7740,0
20230904,154800,8065174390,7740,7740,7740,7740,0
20230904,154700,8065174390,7740,7740,7740,7740,12715
20230904,154600,8065174390,7740,7740,7740,7740,0
20230904,154500,8065174390,7740,7740,7740,7740,0
20230904,154400,8065174390,7740,7740,7740,7740,0
20230904,154300,8065174390,7740,7740,7740,7740,0
20230904,154200,8065174390,7740,7740,7740,7740,0
20230904,154100,8065174390,7740,7740,7740,7740,0
20230904,154000,8065174390,7740,7740,7740,7740,0
20230904,153900,8065174390,7740,7740,7740,7740,0
20230904,153800,8065174390,7740,7740,7740,7740,0
20230904,153700,8065174390,7740,7740,7740,7740,0
20230904,153600,8065174390,7740,7740,7740,7740,0
20230904,153500,8065174390,7740,7740,7740,7740,0
20230904,153400,8065174390,7740,7740,7740,7740,0
20230904,153300,8065174390,7740,7740,7740,7740,0
20230904,153200,8065174390,7740,7740,7740,7740,0
20230904,153100,8065174390,7740,7740,7740,7740,0
20230904,153000,8065174390,7740,7740,7740,7740,12715
20230904,152900,7966760290,7750,7750,7750,7750,0
20230904,152800,7966760290,7750,7750,7750,7750,0
20230904,152700,7966760290,7750,7750,7750,7750,0
20230904,152600,7966760290,7750,7750,7750,7750,0
20230904,152500,7966760290,7750,7750,7750,7750,0
20230904,152400,7966760290,7750,7750,7750,7750,0
20230904,152300,7966760290,7750,7750,7750,7750,0
20230904,152200,7966760290,7750,7750,7750,7750,0
20230904,152100,7966760290,7750,7750,7750,7750,0
20230904,152000,7966760290,7750,7750,7750,7750,0
20230904,151900,7966760290,7750,7740,7750,7720,2347
20230904,151800,7948595990,7740,7720,7740,7710,3950
20230904,151700,7918066700,7720,7710,7730,7690,5820
20230904,151600,7873174390,7720,7710,7720,7710,2414
20230904,151500,7854552450,7710,7690,7710,7690,1851
20230904,151400,7840305220,7700,7710,7710,7690,1855
20230904,151300,7826023210,7710,7710,7710,7700,622
20230904,151200,7821228360,7700,7690,7720,7690,7744
20230904,151100,7761561760,7690,7690,7690,7680,872
20230904,151000,7754861310,7690,7690,7700,7680,1244
20230904,150900,7745296250,7690,7690,7700,7690,828
20230904,150800,7738920940,7690,7700,7710,7690,668
20230904,150700,7733781830,7700,7690,7700,7680,1358
20230904,150600,7723332530,7690,7690,7690,7690,960
20230904,150500,7715950130,7690,7680,7690,7680,2252
20230904,150400,7698653750,7680,7690,7690,7680,68
20230904,150300,7698131200,7690,7690,7690,7680,1015
20230904,150200,7690326150,7690,7680,7690,7680,2131
20230904,150100,7673956250,7690,7690,7700,7690,1291
20230904,150000,7664028450,7690,7690,7700,7690,1182
20230904,145900,7654938250,7690,7700,7700,7690,307
20230904,145800,7652575900,7690,7690,7700,7690,356
20230904,145700,7649837300,7690,7690,7690,7690,1251
20230904,145600,7640217110,7680,7690,7700,7680,295
20230904,145500,7637946570,7690,7680,7690,7680,291
20230904,145400,7635709020,7690,7680,7690,7680,386
20230904,145300,7632742320,7690,7690,7690,7690,122
20230904,145200,7631804140,7690,7680,7690,7680,693
20230904,145100,7626480890,7680,7680,7690,7680,1496
20230904,145000,7614990040,7680,7670,7680,7670,275
20230904,144900,7612879660,7670,7670,7680,7670,930
20230904,144800,7605740990,7680,7670,7680,7670,220
20230904,144700,7604053480,7670,7670,7680,7670,1816
20230904,144600,7590123000,7670,7670,7680,7670,578
20230904,144500,7585687270,7680,7680,7680,7670,1254
20230904,144400,7576066730,7680,7670,7680,7670,1146
20230904,144300,7567276250,7670,7670,7680,7670,738
20230904,144200,7561615260,7680,7680,7680,7670,769
20230904,144100,7555714720,7670,7680,7680,7670,8209
20230904,144000,7492703320,7680,7690,7690,7680,250
20230904,143900,7490782320,7680,7690,7700,7680,3335
20230904,143800,7465136140,7690,7700,7710,7690,2390
20230904,143700,7446733030,7700,7700,7700,7690,82
20230904,143600,7446101730,7690,7710,7710,7690,1421
20230904,143500,7435160170,7710,7690,7710,7690,4246
20230904,143400,7402462910,7690,7680,7690,7680,596
20230904,143300,7397879900,7690,7690,7700,7680,422
20230904,143200,7394633290,7690,7690,7700,7690,1063
20230904,143100,7386452940,7690,7680,7690,7680,251
20230904,143000,7384525150,7690,7690,7690,7680,299
20230904,142900,7382228780,7680,7690,7690,7680,157
20230904,142800,7381021790,7680,7680,7680,7680,43
20230904,142700,7380691550,7690,7690,7690,7690,414
20230904,142600,7377507890,7690,7700,7700,7690,434
20230904,142500,7374169920,7700,7700,7700,7690,526
20230904,142400,7370124820,7690,7690,7700,7690,361
20230904,142300,7367348490,7690,7690,7690,7680,1434
20230904,142200,7356322030,7690,7690,7690,7680,1197
20230904,142100,7347119730,7700,7700,7700,7690,569
20230904,142000,7342743390,7690,7690,7700,7680,1671
20230904,141900,7329893410,7680,7690,7690,7680,752
20230904,141800,7324117980,7690,7680,7690,7680,1180
20230904,141700,7315055240,7680,7680,7680,7680,22
20230904,141600,7314886280,7670,7680,7680,7670,260
20230904,141500,7312890870,7690,7680,7690,7670,387
20230904,141400,7309918840,7680,7670,7680,7670,63
20230904,141300,7309435220,7670,7670,7680,7670,1104
20230904,141200,7300960390,7670,7680,7680,7670,426
20230904,141100,7297688980,7680,7670,7680,7670,155
20230904,141000,7296499920,7680,7680,7680,7670,145
20230904,140900,7295386460,7670,7670,7670,7670,345
20230904,140800,7292740310,7670,7680,7680,7660,3354
20230904,140700,7266989550,7680,7680,7680,7680,173
20230904,140600,7265660910,7680,7690,7690,7680,610
20230904,140500,7260976100,7690,7680,7690,7680,680
20230904,140400,7255748440,7680,7670,7680,7670,343
20230904,140300,7253114420,7680,7680,7690,7680,2497
20230904,140200,7233936020,7680,7680,7680,7660,2239
20230904,140100,7216754950,7680,7670,7680,7670,44
20230904,140000,7216417260,7680,7670,7680,7670,3041
20230904,135900,7193091190,7660,7660,7660,7650,1651
20230904,135800,7180445860,7660,7650,7660,7650,111
20230904,135700,7179595930,7650,7660,7660,7650,828
20230904,135600,7173260170,7660,7670,7670,7660,178
20230904,135500,7171896440,7660,7650,7660,7650,1268
20230904,135400,7162184070,7650,7650,7660,7650,457
20230904,135300,7158687360,7650,7660,7660,7650,827
20230904,135200,7152360170,7650,7650,7660,7650,969
20230904,135100,7144946320,7660,7660,7660,7650,837
20230904,135000,7138543150,7650,7650,7660,7650,4613
20230904,134900,7103243880,7650,7630,7650,7630,1073
20230904,134800,7095046120,7640,7650,7650,7630,3032
20230904,134700,7071885790,7660,7650,7660,7650,1194
20230904,134600,7062748940,7650,7670,7670,7640,4223
20230904,134500,7030464060,7670,7660,7670,7650,1490
20230904,134400,7019040330,7660,7660,7660,7630,15503
20230904,134300,6900585640,7660,7660,7660,7660,587
20230904,134200,6896089220,7660,7670,7670,7660,320
20230904,134100,6893637910,7670,7660,7670,7660,241
20230904,134000,6891791530,7660,7660,7660,7660,1677
20230904,133900,6878945710,7660,7670,7670,7660,295
20230904,133800,6876685700,7660,7670,7670,7660,53
20230904,133700,6876279510,7660,7660,7670,7660,174
20230904,133600,6874946650,7660,7670,7670,7660,2984
20230904,133500,6852076030,7660,7660,7670,7660,601
20230904,133400,6847470860,7660,7660,7660,7660,2127
20230904,133300,6831178040,7680,7650,7680,7650,2862
20230904,133200,6809263270,7650,7670,7670,7650,2447
20230904,133100,6790519550,7670,7670,7670,7670,700
20230904,133000,6785150550,7670,7660,7670,7660,1424
20230904,132900,6774242540,7660,7660,7660,7660,4658
20230904,132800,6738562260,7660,7650,7660,7650,357
20230904,132700,6735830210,7650,7650,7660,7650,1040
20230904,132600,6727874200,7650,7660,7660,7650,893
20230904,132500,6721042100,7650,7650,7660,7650,540
20230904,132400,6716911060,7660,7650,7660,7640,4653
20230904,132300,6681335930,7650,7670,7670,7650,5381
20230904,132200,6640137850,7670,7660,7670,7660,807
20230904,132100,6633956000,7660,7660,7670,7660,163
20230904,132000,6632706920,7670,7670,7670,7660,565
20230904,131900,6628373440,7660,7670,7670,7660,495
20230904,131800,6624580140,7670,7660,7670,7660,213
20230904,131700,6622947050,7670,7670,7670,7670,37
20230904,131600,6622663260,7670,7670,7670,7660,1667
20230904,131500,6609886300,7670,7680,7680,7670,685
20230904,131400,6604631250,7680,7670,7680,7670,227
20230904,131300,6602889990,7670,7670,7670,7660,887
20230904,131200,6596094450,7670,7660,7680,7660,403
20230904,131100,6593003820,7660,7640,7660,7640,104
20230904,131000,6592207770,7650,7640,7670,7640,872
20230904,130900,6585538330,7630,7620,7640,7620,7461
20230904,130800,6528668860,7630,7660,7670,7620,36280
20230904,130700,6251702440,7670,7680,7680,7650,2109
20230904,130600,6235545000,7680,7680,7680,7670,196
20230904,130500,6234039950,7680,7670,7680,7660,2386
20230904,130400,6215759500,7670,7670,7670,7660,280
20230904,130300,6213612900,7670,7660,7670,7660,1586
20230904,130200,6201461130,7660,7660,7670,7660,1866
20230904,130100,6187164560,7670,7660,7670,7660,787
20230904,130000,6181135760,7670,7670,7690,7670,833
20230904,125900,6174745310,7660,7670,7670,7660,6068
20230904,125800,6128233040,7670,7680,7680,7670,5753
20230904,125700,6084075960,7690,7690,7690,7680,695
20230904,125600,6078737160,7690,7690,7710,7680,3201
20230904,125500,6054131240,7700,7700,7710,7700,10515
20230904,125400,5973164530,7700,7700,7700,7700,16
20230904,125300,5973041330,7700,7710,7710,7700,480
20230904,125200,5969341900,7710,7700,7710,7700,341
20230904,125100,5966715020,7710,7700,7710,7700,546
20230904,125000,5962508570,7700,7710,7710,7700,1193
20230904,124900,5953311680,7710,7700,7710,7690,2596
20230904,124800,5933312590,7690,7690,7700,7690,2962
20230904,124700,5910513420,7690,7700,7700,7690,2775
20230904,124600,5889147030,7710,7700,7710,7700,863
20230904,124500,5882500980,7700,7710,7710,7700,777
20230904,124400,5876516590,7710,7700,7710,7700,781
20230904,124300,5870498380,7700,7710,7710,7700,71
20230904,124200,5869951190,7710,7690,7710,7680,2081
20230904,124100,5853937580,7690,7690,7690,7680,1826
20230904,124000,5839895870,7690,7680,7690,7680,1006
20230904,123900,5832163810,7680,7670,7680,7670,649
20230904,123800,5827180590,7670,7670,7670,7670,675
20230904,123700,5822003340,7670,7660,7680,7660,530
20230904,123600,5817940030,7660,7660,7660,7650,4654
20230904,123500,5782325640,7650,7670,7670,7650,2854
20230904,123400,5760466350,7670,7670,7680,7670,930
20230904,123300,5753333030,7670,7670,7670,7670,268
20230904,123200,5751277470,7670,7670,7670,7670,420
20230904,123100,5748056070,7670,7660,7670,7660,546
20230904,123000,5743868990,7660,7660,7660,7650,828
20230904,122900,5737527630,7660,7650,7660,7650,2043
20230904,122800,5721898470,7660,7660,7670,7650,13509
20230904,122700,5618526970,7650,7690,7690,7650,43237
20230904,122600,5287219580,7680,7700,7700,7680,2153
20230904,122500,5270666060,7690,7690,7710,7690,2200
20230904,122400,5253734280,7700,7690,7700,7690,2439
20230904,122300,5234978140,7690,7700,7700,7690,323
20230904,122200,5232494000,7700,7700,7700,7690,290
20230904,122100,5230263550,7700,7700,7700,7690,863
20230904,122000,5223622150,7700,7700,7700,7700,85
20230904,121900,5222967650,7700,7690,7700,7690,630
20230904,121800,5218122690,7700,7710,7710,7700,321
20230904,121700,5215650980,7700,7700,7700,7700,372
20230904,121600,5212786580,7700,7690,7700,7690,812
20230904,121500,5206541800,7690,7720,7720,7690,702
20230904,121400,5201127630,7730,7710,7730,7710,500
20230904,121300,5197265630,7710,7700,7720,7700,3520
20230904,121200,5170154820,7700,7680,7700,7680,739
20230904,121100,5164468150,7680,7690,7690,7680,309
20230904,121000,5162092620,7690,7690,7690,7680,1989
20230904,120900,5146807250,7690,7690,7690,7680,2420
20230904,120800,5128208200,7700,7700,7700,7690,141
20230904,120700,5127122730,7690,7700,7700,7690,1335
20230904,120600,5116856340,7700,7710,7710,7690,937
20230904,120500,5109646290,7710,7710,7710,7690,1541
20230904,120400,5097787270,7710,7720,7720,7710,279
20230904,120300,5095635920,7720,7700,7720,7700,358
20230904,120200,5092872890,7700,7690,7730,7680,9136
20230904,120100,5022395740,7690,7690,7700,7680,2407
20230904,120000,5003890410,7690,7700,7700,7680,7382
20230904,115900,4947187190,7700,7710,7710,7680,7952
20230904,115800,4886007190,7700,7700,7710,7700,1298
20230904,115700,4876012380,7700,7710,7710,7700,393
20230904,115600,4872986180,7710,7700,7710,7700,141
20230904,115500,4871900420,7700,7700,7710,7700,555
20230904,115400,4867624560,7700,7710,7710,7700,2362
20230904,115300,4849423830,7710,7710,7710,7700,342
20230904,115200,4846788330,7710,7710,7710,7700,2248
20230904,115100,4829476480,7700,7700,7700,7700,3709
20230904,115000,4800917180,7710,7710,7710,7700,1248
20230904,114900,4791306560,7700,7710,7710,7700,542
20230904,114800,4787131910,7710,7710,7710,7710,1832
20230904,114700,4773007190,7710,7720,7720,7710,354
20230904,114600,4770276140,7720,7720,7720,7710,278
20230904,114500,4768132310,7720,7710,7720,7710,30
20230904,114400,4767900940,7710,7720,7720,7710,913
20230904,114300,4760856630,7730,7730,7730,7730,71
20230904,114200,4760307800,7730,7730,7730,7730,159
20230904,114100,4759078730,7730,7720,7730,7720,471
20230904,114000,4755438130,7730,7720,7730,7720,272
20230904,113900,4753336940,7700,7710,7720,7700,931
20230904,113800,4746154110,7720,7720,7720,7710,1399
20230904,113700,4735364060,7720,7710,7720,7700,425
20230904,113600,4732091050,7710,7710,7710,7700,662
20230904,113500,4726988140,7700,7700,7700,7690,431
20230904,113400,4723673370,7700,7710,7710,7700,3872
20230904,113300,4693857700,7710,7720,7720,7700,1201
20230904,113200,4684601100,7710,7710,7710,7710,23
20230904,113100,4684423770,7690,7710,7720,7690,8413
20230904,113000,4619641020,7710,7710,7710,7700,232
20230904,112900,4617853300,7700,7720,7720,7700,9412
20230904,112800,4545322770,7720,7730,7730,7720,266
20230904,112700,4543269170,7720,7730,7730,7720,262
20230904,112600,4541245030,7720,7710,7720,7710,53
20230904,112500,4540836170,7710,7720,7730,7710,564
20230904,112400,4536485750,7720,7720,7720,7720,5000
20230904,112300,4497885750,7720,7750,7750,7720,5296
20230904,112200,4456942690,7750,7730,7750,7730,448
20230904,112100,4453476030,7730,7730,7740,7730,19
20230904,112000,4453329090,7730,7740,7740,7730,899
20230904,111900,4446378100,7730,7730,7740,7730,797
20230904,111800,4440217080,7730,7730,7740,7730,365
20230904,111700,4437392510,7740,7730,7740,7730,430
20230904,111600,4434068510,7730,7750,7750,7730,1178
20230904,111500,4424948530,7750,7730,7750,7730,2500
20230904,111400,4405590600,7730,7720,7730,7720,3227
20230904,111300,4380659260,7710,7710,7720,7710,778
20230904,111200,4374660370,7710,7710,7710,7700,550
20230904,111100,4370420100,7710,7710,7720,7710,855
20230904,111000,4363827050,7710,7710,7710,7700,1076
20230904,110900,4355531140,7700,7710,7720,7700,371
20230904,110800,4352670660,7710,7710,7720,7710,1145
20230904,110700,4343840510,7720,7700,7720,7700,4590
20230904,110600,4308420840,7700,7700,7700,7690,1011
20230904,110500,4300641870,7700,7700,7700,7700,765
20230904,110400,4294751370,7700,7720,7720,7700,375
20230904,110300,4291861080,7710,7710,7710,7700,849
20230904,110200,4285315520,7710,7690,7710,7690,3419
20230904,110100,4259000780,7690,7690,7690,7690,886
20230904,110000,4252187440,7680,7690,7700,7680,2383
20230904,105900,4233864710,7680,7670,7680,7670,368
20230904,105800,4231040800,7670,7670,7680,7670,200
20230904,105700,4229506040,7670,7670,7680,7670,7353
20230904,105600,4173100000,7680,7690,7690,7670,1234
20230904,105500,4163628190,7680,7680,7690,7680,1686
20230904,105400,4150679110,7670,7690,7690,7670,3964
20230904,105300,4120215570,7670,7670,7680,7670,8650
20230904,105200,4053862840,7680,7690,7690,7680,3031
20230904,105100,4030582220,7690,7690,7690,7680,3048
20230904,105000,4007160750,7690,7680,7690,7680,3020
20230904,104900,3983945360,7680,7670,7680,7660,5102
20230904,104800,3944812990,7660,7660,7670,7660,6400
20230904,104700,3895777460,7670,7680,7690,7660,10523
20230904,104600,3815042420,7680,7700,7700,7680,15675
20230904,104500,3694577650,7690,7690,7700,7690,2244
20230904,104400,3677321230,7700,7690,7700,7690,409
20230904,104300,3674175820,7690,7690,7700,7690,544
20230904,104200,3669991260,7700,7700,7700,7690,1475
20230904,104100,3658644340,7700,7700,7710,7700,885
20230904,104000,3651828820,7710,7710,7710,7700,368
20230904,103900,3648994500,7710,7710,7710,7700,14362
20230904,103800,3538389880,7710,7710,7710,7710,1165
20230904,103700,3529407730,7710,7720,7720,7710,6128
20230904,103600,3482159130,7720,7720,7720,7710,1267
20230904,103500,3472383650,7720,7710,7720,7700,1969
20230904,103400,3457205310,7710,7700,7710,7700,1217
20230904,103300,3447826240,7710,7710,7720,7700,1867
20230904,103200,3433445970,7710,7710,7710,7710,980
20230904,103100,3425890170,7710,7710,7720,7710,1463
20230904,103000,3414608620,7700,7710,7710,7700,722
20230904,102900,3409043130,7710,7710,7710,7710,889
20230904,102800,3402188940,7710,7710,7720,7700,1249
20230904,102700,3392557840,7710,7710,7710,7710,564
20230904,102600,3388209400,7710,7700,7720,7700,927
20230904,102500,3381068420,7710,7720,7720,7700,5074
20230904,102400,3341969530,7710,7730,7730,7710,985
20230904,102300,3334367530,7720,7710,7720,7710,734
20230904,102200,3328704900,7720,7720,7720,7710,805
20230904,102100,3322491800,7720,7710,7720,7710,1089
20230904,102000,3314087520,7710,7710,7710,7710,2065
20230904,101900,3298166370,7710,7710,7720,7700,7949
20230904,101800,3236922190,7710,7710,7710,7700,4194
20230904,101700,3204587550,7710,7710,7720,7700,33709
20230904,101600,2944872920,7720,7720,7730,7720,3821
20230904,101500,2915374790,7720,7720,7730,7720,8021
20230904,101400,2853428930,7720,7740,7740,7720,4698
20230904,101300,2817114020,7740,7730,7740,7730,976
20230904,101200,2809565930,7740,7750,7770,7740,3969
20230904,101100,2778829680,7750,7730,7750,7730,3377
20230904,101000,2752712600,7730,7720,7730,7720,2838
20230904,100900,2730792290,7720,7750,7750,7710,27698
20230904,100800,2516483660,7760,7770,7770,7750,2511
20230904,100700,2497006570,7770,7760,7770,7750,692
20230904,100600,2491637400,7750,7750,7760,7750,3891
20230904,100500,2461481680,7760,7750,7780,7750,864
20230904,100400,2454768640,7750,7770,7770,7740,34525
20230904,100300,2187119390,7770,7780,7790,7760,25631
20230904,100200,1987917610,7790,7790,7790,7780,336
20230904,100100,1985302200,7780,7790,7800,7780,1079
20230904,100000,1976894700,7800,7790,7800,7790,993
20230904,095900,1969158150,7800,7780,7800,7780,1683
20230904,095800,1956057900,7790,7800,7800,7790,3540
20230904,095700,1928474800,7790,7820,7820,7790,9293
20230904,095600,1855976540,7820,7820,7820,7810,252
20230904,095500,1854007400,7810,7810,7810,7810,1070
20230904,095400,1845650700,7820,7810,7830,7800,1839
20230904,095300,1831278230,7810,7810,7820,7800,2214
20230904,095200,1813995900,7810,7810,7810,7810,1640
20230904,095100,1801187500,7810,7800,7810,7800,504
20230904,095000,1797254660,7810,7810,7810,7800,421
20230904,094900,1793968850,7800,7810,7810,7800,361
20230904,094800,1791152940,7810,7810,7810,7800,697
20230904,094700,1785710590,7800,7790,7800,7790,4468
20230904,094600,1750897860,7790,7800,7800,7790,3210
20230904,094500,1725881870,7800,7800,7810,7800,2455
20230904,094400,1706731860,7800,7810,7810,7800,1035
20230904,094300,1698649290,7810,7820,7830,7810,1527
20230904,094200,1686709180,7820,7810,7820,7810,659
20230904,094100,1681558350,7810,7800,7820,7800,1469
20230904,094000,1670087140,7800,7810,7810,7800,1066
20230904,093900,1661769140,7810,7800,7810,7800,401
20230904,093800,1658639440,7800,7790,7810,7790,1793
20230904,093700,1644668720,7790,7790,7800,7780,2033
20230904,093600,1628828180,7790,7790,7790,7780,5435
20230904,093500,1586532360,7790,7800,7800,7780,8289
20230904,093400,1521972010,7800,7820,7820,7800,6359
20230904,093300,1472348970,7820,7810,7840,7810,2008
20230904,093200,1456662050,7810,7810,7840,7810,1453
20230904,093100,1445308390,7820,7830,7830,7810,4560
20230904,093000,1409680950,7830,7830,7830,7830,605
20230904,092900,1404943800,7830,7820,7830,7810,1507
20230904,092800,1393165670,7810,7830,7840,7810,3451
20230904,092700,1366146220,7830,7810,7830,7810,675
20230904,092600,1360864880,7810,7830,7850,7810,759
20230904,092500,1354922650,7830,7800,7830,7790,5206
20230904,092400,1314245270,7800,7790,7800,7790,1322
20230904,092300,1303935730,7790,7800,7800,7790,1675
20230904,092200,1290885220,7790,7790,7800,7780,5381
20230904,092100,1248981940,7790,7800,7810,7790,11115
20230904,092000,1162299880,7800,7800,7800,7790,5323
20230904,091900,1120817990,7790,7800,7810,7790,4592
20230904,091800,1085024660,7800,7810,7820,7800,4420
20230904,091700,1050540790,7810,7810,7820,7810,2246
20230904,091600,1032997820,7810,7810,7810,7800,1092
20230904,091500,1024478650,7810,7790,7820,7790,4902
20230904,091400,986229840,7790,7800,7810,7790,5193
20230904,091300,945726800,7800,7800,7800,7780,7719
20230904,091200,885541390,7790,7800,7800,7780,5002
20230904,091100,846577710,7790,7790,7800,7770,12338
20230904,091000,750544800,7790,7820,7820,7790,6561
20230904,090900,699336770,7820,7820,7830,7810,5431
20230904,090800,656857440,7830,7850,7850,7830,3045
20230904,090700,632984220,7850,7870,7870,7850,2485
20230904,090600,613466920,7870,7870,7880,7860,1016
20230904,090500,605471960,7850,7860,7880,7840,4836
20230904,090400,567431670,7860,7790,7860,7780,7473
20230904,090300,509125400,7790,7760,7790,7750,19845
20230904,090200,355044560,7750,7780,7790,7740,14043
20230904,090100,246089170,7780,7820,7820,7760,18095
20230904,090000,105094110,7820,7940,7940,7820,12890