KissMeData/039340/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191400,1665522000,6810,6810,6810,6810,9073
20230907,191300,1665522000,6810,6810,6810,6810,0
20230907,191200,1665522000,6810,6810,6810,6810,0
20230907,191100,1665522000,6810,6810,6810,6810,0
20230907,191000,1665522000,6810,6810,6810,6810,0
20230907,190900,1665522000,6810,6810,6810,6810,0
20230907,190800,1665522000,6810,6810,6810,6810,0
20230907,190700,1665522000,6810,6810,6810,6810,0
20230907,190600,1665522000,6810,6810,6810,6810,0
20230907,190500,1665522000,6810,6810,6810,6810,0
20230907,190400,1665522000,6810,6810,6810,6810,0
20230907,190300,1665522000,6810,6810,6810,6810,0
20230907,190200,1665522000,6810,6810,6810,6810,0
20230907,190100,1665522000,6810,6810,6810,6810,0
20230907,190000,1665522000,6810,6810,6810,6810,0
20230907,185900,1665522000,6810,6810,6810,6810,0
20230907,185800,1665522000,6810,6810,6810,6810,0
20230907,185700,1665522000,6810,6810,6810,6810,0
20230907,185600,1665522000,6810,6810,6810,6810,0
20230907,185500,1665522000,6810,6810,6810,6810,0
20230907,185400,1665522000,6810,6810,6810,6810,0
20230907,185300,1665522000,6810,6810,6810,6810,0
20230907,185200,1665522000,6810,6810,6810,6810,0
20230907,185100,1665522000,6810,6810,6810,6810,0
20230907,185000,1665522000,6810,6810,6810,6810,0
20230907,184900,1665522000,6810,6810,6810,6810,0
20230907,184800,1665522000,6810,6810,6810,6810,0
20230907,184700,1665522000,6810,6810,6810,6810,0
20230907,184600,1665522000,6810,6810,6810,6810,0
20230907,184500,1665522000,6810,6810,6810,6810,0
20230907,184400,1665522000,6810,6810,6810,6810,9073
20230907,184300,1665522000,6810,6810,6810,6810,0
20230907,184200,1665522000,6810,6810,6810,6810,0
20230907,184100,1665522000,6810,6810,6810,6810,0
20230907,184000,1665522000,6810,6810,6810,6810,0
20230907,183900,1665522000,6810,6810,6810,6810,0
20230907,183800,1665522000,6810,6810,6810,6810,0
20230907,183700,1665522000,6810,6810,6810,6810,0
20230907,183600,1665522000,6810,6810,6810,6810,0
20230907,183500,1665522000,6810,6810,6810,6810,0
20230907,183400,1665522000,6810,6810,6810,6810,0
20230907,183300,1665522000,6810,6810,6810,6810,0
20230907,183200,1665522000,6810,6810,6810,6810,0
20230907,183100,1665522000,6810,6810,6810,6810,0
20230907,183000,1665522000,6810,6810,6810,6810,0
20230907,182900,1665522000,6810,6810,6810,6810,0
20230907,182800,1665522000,6810,6810,6810,6810,0
20230907,182700,1665522000,6810,6810,6810,6810,0
20230907,182600,1665522000,6810,6810,6810,6810,0
20230907,182500,1665522000,6810,6810,6810,6810,0
20230907,182400,1665522000,6810,6810,6810,6810,0
20230907,182300,1665522000,6810,6810,6810,6810,0
20230907,182200,1665522000,6810,6810,6810,6810,0
20230907,182100,1665522000,6810,6810,6810,6810,0
20230907,182000,1665522000,6810,6810,6810,6810,0
20230907,181900,1665522000,6810,6810,6810,6810,0
20230907,181800,1665522000,6810,6810,6810,6810,0
20230907,181700,1665522000,6810,6810,6810,6810,0
20230907,181600,1665522000,6810,6810,6810,6810,0
20230907,181500,1665522000,6810,6810,6810,6810,0
20230907,181400,1665522000,6810,6810,6810,6810,9073
20230907,181300,1665522000,6810,6810,6810,6810,0
20230907,181200,1665522000,6810,6810,6810,6810,0
20230907,181100,1665522000,6810,6810,6810,6810,0
20230907,181000,1665522000,6810,6810,6810,6810,0
20230907,180900,1665522000,6810,6810,6810,6810,0
20230907,180800,1665522000,6810,6810,6810,6810,0
20230907,180700,1665522000,6810,6810,6810,6810,0
20230907,180600,1665522000,6810,6810,6810,6810,0
20230907,180500,1665522000,6810,6810,6810,6810,0
20230907,180400,1665522000,6810,6810,6810,6810,0
20230907,180300,1665522000,6810,6810,6810,6810,0
20230907,180200,1665522000,6810,6810,6810,6810,0
20230907,180100,1665522000,6810,6810,6810,6810,0
20230907,180000,1665522000,6810,6810,6810,6810,0
20230907,175900,1665522000,6810,6810,6810,6810,0
20230907,175800,1665522000,6810,6810,6810,6810,0
20230907,175700,1665522000,6810,6810,6810,6810,0
20230907,175600,1665522000,6810,6810,6810,6810,0
20230907,175500,1665522000,6810,6810,6810,6810,0
20230907,175400,1665522000,6810,6810,6810,6810,0
20230907,175300,1665522000,6810,6810,6810,6810,0
20230907,175200,1665522000,6810,6810,6810,6810,0
20230907,175100,1665522000,6810,6810,6810,6810,0
20230907,175000,1665522000,6810,6810,6810,6810,0
20230907,174900,1665522000,6810,6810,6810,6810,0
20230907,174800,1665522000,6810,6810,6810,6810,0
20230907,174700,1665522000,6810,6810,6810,6810,0
20230907,174600,1665522000,6810,6810,6810,6810,0
20230907,174500,1665522000,6810,6810,6810,6810,0
20230907,174400,1665522000,6810,6810,6810,6810,9073
20230907,174300,1665522000,6810,6810,6810,6810,0
20230907,174200,1665522000,6810,6810,6810,6810,0
20230907,174100,1665522000,6810,6810,6810,6810,0
20230907,174000,1665522000,6810,6810,6810,6810,0
20230907,173900,1665522000,6810,6810,6810,6810,0
20230907,173800,1665522000,6810,6810,6810,6810,0
20230907,173700,1665522000,6810,6810,6810,6810,0
20230907,173600,1665522000,6810,6810,6810,6810,0
20230907,173500,1665522000,6810,6810,6810,6810,0
20230907,173400,1665522000,6810,6810,6810,6810,0
20230907,173300,1665522000,6810,6810,6810,6810,0
20230907,173200,1665522000,6810,6810,6810,6810,0
20230907,173100,1665522000,6810,6810,6810,6810,0
20230907,173000,1665522000,6810,6810,6810,6810,0
20230907,172900,1665522000,6810,6810,6810,6810,0
20230907,172800,1665522000,6810,6810,6810,6810,0
20230907,172700,1665522000,6810,6810,6810,6810,0
20230907,172600,1665522000,6810,6810,6810,6810,0
20230907,172500,1665522000,6810,6810,6810,6810,0
20230907,172400,1665522000,6810,6810,6810,6810,0
20230907,172300,1665522000,6810,6810,6810,6810,0
20230907,172200,1665522000,6810,6810,6810,6810,0
20230907,172100,1665522000,6810,6810,6810,6810,0
20230907,172000,1665522000,6810,6810,6810,6810,0
20230907,171900,1665522000,6810,6810,6810,6810,0
20230907,171800,1665522000,6810,6810,6810,6810,0
20230907,171700,1665522000,6810,6810,6810,6810,0
20230907,171600,1665522000,6810,6810,6810,6810,0
20230907,171500,1665522000,6810,6810,6810,6810,0
20230907,171400,1665522000,6810,6810,6810,6810,9073
20230907,171300,1665522000,6810,6810,6810,6810,0
20230907,171200,1665522000,6810,6810,6810,6810,0
20230907,171100,1665522000,6810,6810,6810,6810,0
20230907,171000,1665522000,6810,6810,6810,6810,0
20230907,170900,1665522000,6810,6810,6810,6810,0
20230907,170800,1665522000,6810,6810,6810,6810,0
20230907,170700,1665522000,6810,6810,6810,6810,0
20230907,170600,1665522000,6810,6810,6810,6810,0
20230907,170500,1665522000,6810,6810,6810,6810,0
20230907,170400,1665522000,6810,6810,6810,6810,0
20230907,170300,1665522000,6810,6810,6810,6810,0
20230907,170200,1665522000,6810,6810,6810,6810,0
20230907,170100,1665522000,6810,6810,6810,6810,0
20230907,170000,1665522000,6810,6810,6810,6810,0
20230907,165900,1665522000,6810,6810,6810,6810,0
20230907,165800,1665522000,6810,6810,6810,6810,0
20230907,165700,1665522000,6810,6810,6810,6810,0
20230907,165600,1665522000,6810,6810,6810,6810,0
20230907,165500,1665522000,6810,6810,6810,6810,0
20230907,165400,1665522000,6810,6810,6810,6810,0
20230907,165300,1665522000,6810,6810,6810,6810,0
20230907,165200,1665522000,6810,6810,6810,6810,0
20230907,165100,1665522000,6810,6810,6810,6810,0
20230907,165000,1665522000,6810,6810,6810,6810,0
20230907,164900,1665522000,6810,6810,6810,6810,0
20230907,164800,1665522000,6810,6810,6810,6810,0
20230907,164700,1665522000,6810,6810,6810,6810,0
20230907,164600,1665522000,6810,6810,6810,6810,0
20230907,164500,1665522000,6810,6810,6810,6810,0
20230907,164400,1665522000,6810,6810,6810,6810,9073
20230907,164300,1665522000,6810,6810,6810,6810,0
20230907,164200,1665522000,6810,6810,6810,6810,0
20230907,164100,1665522000,6810,6810,6810,6810,0
20230907,164000,1665522000,6810,6810,6810,6810,0
20230907,163900,1665522000,6810,6810,6810,6810,0
20230907,163800,1665522000,6810,6810,6810,6810,0
20230907,163700,1665522000,6810,6810,6810,6810,0
20230907,163600,1665522000,6810,6810,6810,6810,0
20230907,163500,1665522000,6810,6810,6810,6810,0
20230907,163400,1665522000,6810,6810,6810,6810,0
20230907,163300,1665522000,6810,6810,6810,6810,0
20230907,163200,1665522000,6810,6810,6810,6810,0
20230907,163100,1665522000,6810,6810,6810,6810,0
20230907,163000,1665522000,6810,6810,6810,6810,0
20230907,162900,1665522000,6810,6810,6810,6810,0
20230907,162800,1665522000,6810,6810,6810,6810,0
20230907,162700,1665522000,6810,6810,6810,6810,0
20230907,162600,1665522000,6810,6810,6810,6810,0
20230907,162500,1665522000,6810,6810,6810,6810,0
20230907,162400,1665522000,6810,6810,6810,6810,0
20230907,162300,1665522000,6810,6810,6810,6810,0
20230907,162200,1665522000,6810,6810,6810,6810,0
20230907,162100,1665522000,6810,6810,6810,6810,0
20230907,162000,1665522000,6810,6810,6810,6810,0
20230907,161900,1665522000,6810,6810,6810,6810,0
20230907,161800,1665522000,6810,6810,6810,6810,0
20230907,161700,1665522000,6810,6810,6810,6810,0
20230907,161600,1665522000,6810,6810,6810,6810,0
20230907,161500,1665522000,6810,6810,6810,6810,0
20230907,161400,1665522000,6810,6810,6810,6810,9073
20230907,161300,1665522000,6810,6810,6810,6810,0
20230907,161200,1665522000,6810,6810,6810,6810,0
20230907,161100,1665522000,6810,6810,6810,6810,0
20230907,161000,1665522000,6810,6810,6810,6810,0
20230907,160900,1665522000,6810,6810,6810,6810,0
20230907,160800,1665522000,6810,6810,6810,6810,0
20230907,160700,1665522000,6810,6810,6810,6810,0
20230907,160600,1665522000,6810,6810,6810,6810,0
20230907,160500,1665522000,6810,6810,6810,6810,0
20230907,160400,1665522000,6810,6810,6810,6810,0
20230907,160300,1665522000,6810,6810,6810,6810,0
20230907,160200,1665522000,6810,6810,6810,6810,0
20230907,160100,1665522000,6810,6810,6810,6810,0
20230907,160000,1665522000,6810,6810,6810,6810,0
20230907,155900,1665522000,6810,6810,6810,6810,0
20230907,155800,1665522000,6810,6810,6810,6810,0
20230907,155700,1665522000,6810,6810,6810,6810,0
20230907,155600,1665522000,6810,6810,6810,6810,0
20230907,155500,1665522000,6810,6810,6810,6810,0
20230907,155400,1665522000,6810,6810,6810,6810,0
20230907,155300,1665522000,6810,6810,6810,6810,0
20230907,155200,1665522000,6810,6810,6810,6810,0
20230907,155100,1665522000,6810,6810,6810,6810,0
20230907,155000,1665522000,6810,6810,6810,6810,0
20230907,154900,1665522000,6810,6810,6810,6810,0
20230907,154800,1665522000,6810,6810,6810,6810,0
20230907,154700,1665522000,6810,6810,6810,6810,0
20230907,154600,1665522000,6810,6810,6810,6810,0
20230907,154500,1665522000,6810,6810,6810,6810,0
20230907,154400,1665522000,6810,6810,6810,6810,9073
20230907,154300,1665522000,6810,6810,6810,6810,0
20230907,154200,1665522000,6810,6810,6810,6810,0
20230907,154100,1665522000,6810,6810,6810,6810,0
20230907,154000,1665522000,6810,6810,6810,6810,0
20230907,153900,1665522000,6810,6810,6810,6810,0
20230907,153800,1665522000,6810,6810,6810,6810,0
20230907,153700,1665522000,6810,6810,6810,6810,0
20230907,153600,1665522000,6810,6810,6810,6810,0
20230907,153500,1665522000,6810,6810,6810,6810,0
20230907,153400,1665522000,6810,6810,6810,6810,0
20230907,153300,1665522000,6810,6810,6810,6810,0
20230907,153200,1665522000,6810,6810,6810,6810,0
20230907,153100,1665522000,6810,6810,6810,6810,0
20230907,153000,1665522000,6810,6810,6810,6810,9073
20230907,152900,1603734870,6810,6810,6810,6810,0
20230907,152800,1603734870,6810,6810,6810,6810,0
20230907,152700,1603734870,6810,6810,6810,6810,0
20230907,152600,1603734870,6810,6810,6810,6810,0
20230907,152500,1603734870,6810,6810,6810,6810,0
20230907,152400,1603734870,6810,6810,6810,6810,0
20230907,152300,1603734870,6810,6810,6810,6810,0
20230907,152200,1603734870,6810,6810,6810,6810,0
20230907,152100,1603734870,6810,6810,6810,6810,0
20230907,152000,1603734870,6810,6810,6810,6810,0
20230907,151900,1603734870,6810,6800,6820,6800,3293
20230907,151800,1581305530,6810,6810,6820,6780,3087
20230907,151700,1560352100,6820,6810,6820,6780,3080
20230907,151600,1539366830,6810,6800,6810,6770,5198
20230907,151500,1504035340,6790,6800,6800,6790,34
20230907,151400,1503804470,6810,6810,6810,6780,1615
20230907,151300,1492806350,6780,6760,6810,6760,1117
20230907,151200,1485212450,6760,6780,6790,6760,1979
20230907,151100,1471809850,6790,6800,6810,6790,1157
20230907,151000,1463944530,6800,6800,6830,6800,5423
20230907,150900,1427006600,6800,6800,6810,6770,1510
20230907,150800,1416740320,6800,6800,6800,6790,1678
20230907,150700,1405330610,6800,6760,6800,6760,3163
20230907,150600,1383917180,6760,6750,6760,6750,222
20230907,150500,1382416470,6750,6760,6770,6750,879
20230907,150400,1376473900,6770,6770,6770,6770,2
20230907,150300,1376460360,6770,6750,6770,6740,554
20230907,150200,1372721220,6740,6760,6760,6740,3710
20230907,150100,1347693810,6780,6770,6780,6770,17
20230907,150000,1347578710,6780,6780,6790,6770,664
20230907,145900,1343082170,6780,6800,6810,6780,1499
20230907,145800,1332911870,6810,6790,6810,6780,3760
20230907,145700,1307362740,6800,6800,6810,6780,6034
20230907,145600,1266314280,6800,6780,6800,6760,5902
20230907,145500,1226295090,6780,6690,6780,6690,5095
20230907,145400,1191864210,6690,6730,6740,6690,3653
20230907,145300,1167286480,6700,6720,6740,6700,5270
20230907,145200,1131849780,6720,6700,6720,6690,878
20230907,145100,1125950690,6700,6710,6710,6700,865
20230907,145000,1120154990,6710,6660,6710,6660,2005
20230907,144900,1106753030,6650,6620,6650,6620,21
20230907,144800,1106613680,6640,6640,6640,6620,1401
20230907,144700,1097324380,6640,6640,6640,6640,5
20230907,144600,1097291180,6640,6640,6640,6640,5
20230907,144500,1097257980,6640,6640,6640,6640,32
20230907,144400,1097045500,6630,6660,6660,6630,1300
20230907,144300,1088421260,6660,6660,6660,6660,17
20230907,144200,1088308040,6660,6660,6660,6660,14
20230907,144100,1088214800,6660,6660,6660,6660,97
20230907,144000,1087568780,6660,6660,6660,6660,0
20230907,143900,1087568780,6660,6660,6660,6660,1
20230907,143800,1087562120,6670,6650,6670,6650,704
20230907,143700,1082878470,6650,6650,6650,6650,7
20230907,143600,1082831920,6650,6650,6650,6650,596
20230907,143500,1078868520,6690,6670,6690,6630,577
20230907,143400,1075037280,6640,6670,6670,6640,308
20230907,143300,1072990700,6710,6700,6720,6680,556
20230907,143200,1069259970,6690,6680,6690,6680,139
20230907,143100,1068330460,6680,6660,6680,6640,384
20230907,143000,1065776490,6670,6690,6690,6670,622
20230907,142900,1061618380,6700,6700,6700,6700,4
20230907,142800,1061591580,6710,6710,6710,6710,51
20230907,142700,1061249370,6710,6660,6750,6660,3381
20230907,142600,1038496490,6670,6640,6670,6640,13
20230907,142500,1038410020,6630,6650,6650,6630,153
20230907,142400,1037395500,6650,6640,6650,6630,78
20230907,142300,1036877860,6650,6650,6650,6640,409
20230907,142200,1034158540,6690,6690,6700,6680,1382
20230907,142100,1024913160,6700,6700,6700,6690,533
20230907,142000,1021345060,6700,6700,6710,6690,638
20230907,141900,1017072340,6700,6710,6720,6700,546
20230907,141800,1013413490,6690,6680,6720,6680,948
20230907,141700,1007054800,6660,6720,6720,6660,221
20230907,141600,1005578050,6720,6720,6720,6720,858
20230907,141500,999812290,6720,6660,6720,6660,2316
20230907,141400,984315390,6680,6640,6680,6640,262
20230907,141300,982569770,6640,6640,6640,6640,0
20230907,141200,982569770,6640,6650,6650,6640,1643
20230907,141100,971654650,6640,6690,6700,6640,1051
20230907,141000,964620630,6690,6660,6690,6660,1547
20230907,140900,954285210,6640,6670,6670,6640,866
20230907,140800,948529300,6680,6690,6690,6680,243
20230907,140700,946906030,6690,6700,6700,6690,770
20230907,140600,941754700,6700,6710,6710,6690,559
20230907,140500,938005160,6720,6720,6720,6710,1615
20230907,140400,927158860,6690,6700,6730,6690,2033
20230907,140300,913521120,6700,6710,6710,6680,2186
20230907,140200,898907340,6710,6680,6710,6660,1968
20230907,140100,885736880,6680,6650,6690,6650,1180
20230907,140000,877865430,6640,6640,6640,6640,181
20230907,135900,876663590,6630,6640,6640,6620,466
20230907,135800,873575170,6650,6630,6650,6610,291
20230907,135700,871649850,6650,6630,6650,6620,137
20230907,135600,870741540,6630,6680,6680,6630,1013
20230907,135500,864011740,6650,6660,6660,6650,107
20230907,135400,863299590,6680,6690,6690,6680,103
20230907,135300,862611540,6680,6680,6680,6660,6
20230907,135200,862571480,6680,6680,6680,6680,136
20230907,135100,861663000,6690,6690,6690,6690,0
20230907,135000,861663000,6690,6690,6690,6690,0
20230907,134900,861663000,6690,6650,6690,6650,9
20230907,134800,861603090,6650,6650,6650,6650,125
20230907,134700,860771840,6650,6660,6690,6650,4165
20230907,134600,833067010,6670,6670,6670,6670,41
20230907,134500,832793540,6660,6670,6670,6640,166
20230907,134400,831689250,6640,6670,6670,6640,966
20230907,134300,825255810,6650,6680,6680,6650,36
20230907,134200,825015930,6650,6650,6680,6650,88
20230907,134100,824430700,6650,6650,6650,6650,41
20230907,134000,824158050,6650,6630,6650,6630,81
20230907,133900,823621000,6640,6640,6640,6640,30
20230907,133800,823421800,6620,6620,6620,6620,301
20230907,133700,821429180,6620,6640,6640,6620,3091
20230907,133600,800910170,6650,6650,6650,6650,400
20230907,133500,798250170,6660,6660,6680,6660,1060
20230907,133400,791190530,6660,6650,6660,6650,179
20230907,133300,789998440,6660,6690,6700,6650,3277
20230907,133200,768140170,6670,6680,6730,6670,3091
20230907,133100,747427570,6710,6740,6740,6640,4023
20230907,133000,720454220,6740,6740,6750,6700,1472
20230907,132900,710542270,6710,6730,6750,6700,2494
20230907,132800,693747470,6700,6710,6730,6690,1597
20230907,132700,683022540,6700,6680,6730,6680,1415
20230907,132600,673521930,6710,6690,6720,6660,903
20230907,132500,667469160,6690,6720,6740,6660,2680
20230907,132400,649519610,6730,6710,6750,6710,5617
20230907,132300,611691890,6710,6670,6710,6670,4729
20230907,132200,580043310,6690,6670,6690,6670,3449
20230907,132100,557005010,6670,6630,6670,6630,4168
20230907,132000,529262900,6630,6630,6630,6630,489
20230907,131900,526020830,6640,6640,6640,6640,276
20230907,131800,524188190,6630,6630,6630,6630,0
20230907,131700,524188190,6630,6640,6650,6630,1760
20230907,131600,512492430,6640,6630,6640,6630,108
20230907,131500,511775860,6640,6610,6640,6610,2357
20230907,131400,496161350,6600,6610,6610,6600,252
20230907,131300,494498140,6600,6600,6600,6600,0
20230907,131200,494498140,6600,6600,6600,6600,1
20230907,131100,494491540,6600,6600,6600,6600,0
20230907,131000,494491540,6600,6600,6600,6600,169
20230907,130900,493376140,6590,6590,6590,6590,2
20230907,130800,493362960,6580,6580,6580,6580,50
20230907,130700,493033960,6580,6580,6580,6580,0
20230907,130600,493033960,6580,6580,6580,6580,0
20230907,130500,493033960,6580,6590,6590,6580,200
20230907,130400,491716660,6610,6610,6610,6610,0
20230907,130300,491716660,6610,6610,6610,6610,0
20230907,130200,491716660,6610,6610,6610,6610,0
20230907,130100,491716660,6610,6610,6610,6610,0
20230907,130000,491716660,6610,6600,6610,6600,2
20230907,125900,491703450,6610,6610,6610,6610,1
20230907,125800,491696840,6590,6590,6590,6590,0
20230907,125700,491696840,6590,6590,6590,6590,1050
20230907,125600,484777340,6610,6610,6610,6610,0
20230907,125500,484777340,6610,6610,6610,6610,0
20230907,125400,484777340,6610,6610,6610,6610,0
20230907,125300,484777340,6610,6610,6610,6610,1
20230907,125200,484770730,6600,6600,6600,6600,0
20230907,125100,484770730,6600,6600,6600,6600,29
20230907,125000,484579330,6600,6600,6600,6600,0
20230907,124900,484579330,6600,6600,6600,6600,0
20230907,124800,484579330,6600,6600,6600,6600,0
20230907,124700,484579330,6600,6600,6600,6600,0
20230907,124600,484579330,6600,6600,6600,6600,0
20230907,124500,484579330,6600,6600,6600,6600,1
20230907,124400,484572730,6590,6590,6590,6590,0
20230907,124300,484572730,6590,6580,6590,6580,136
20230907,124200,483676500,6580,6580,6580,6580,0
20230907,124100,483676500,6580,6580,6580,6580,1
20230907,124000,483669920,6590,6590,6590,6590,0
20230907,123900,483669920,6590,6590,6590,6590,366
20230907,123800,481257980,6590,6590,6590,6590,0
20230907,123700,481257980,6590,6590,6590,6590,0
20230907,123600,481257980,6590,6590,6590,6590,84
20230907,123500,480704420,6590,6590,6590,6590,15
20230907,123400,480605570,6610,6610,6610,6610,1
20230907,123300,480598960,6610,6610,6610,6610,201
20230907,123200,479270350,6600,6600,6600,6600,100
20230907,123100,478610350,6600,6600,6600,6600,4
20230907,123000,478583950,6590,6590,6590,6590,0
20230907,122900,478583950,6590,6590,6590,6590,0
20230907,122800,478583950,6590,6590,6590,6590,0
20230907,122700,478583950,6590,6590,6590,6590,30
20230907,122600,478386250,6600,6600,6600,6600,0
20230907,122500,478386250,6600,6580,6600,6580,1635
20230907,122400,467617640,6580,6580,6580,6580,0
20230907,122300,467617640,6580,6580,6580,6580,1
20230907,122200,467611060,6580,6580,6580,6580,0
20230907,122100,467611060,6580,6580,6580,6580,0
20230907,122000,467611060,6580,6580,6580,6580,496
20230907,121900,464347380,6580,6580,6580,6580,0
20230907,121800,464347380,6580,6600,6600,6580,203
20230907,121700,463007640,6600,6580,6600,6580,1033
20230907,121600,456190500,6580,6580,6580,6580,0
20230907,121500,456190500,6580,6580,6580,6580,126
20230907,121400,455361420,6570,6570,6570,6570,20
20230907,121300,455230020,6590,6590,6590,6590,15
20230907,121200,455131170,6590,6590,6590,6590,46
20230907,121100,454828030,6590,6590,6590,6590,0
20230907,121000,454828030,6590,6590,6590,6590,0
20230907,120900,454828030,6590,6590,6590,6590,300
20230907,120800,452851030,6580,6580,6580,6580,2
20230907,120700,452837870,6570,6570,6570,6570,180
20230907,120600,451655270,6560,6560,6560,6560,50
20230907,120500,451327270,6560,6560,6560,6560,0
20230907,120400,451327270,6560,6560,6560,6560,0
20230907,120300,451327270,6560,6560,6560,6560,0
20230907,120200,451327270,6560,6560,6560,6560,0
20230907,120100,451327270,6560,6560,6560,6560,0
20230907,120000,451327270,6560,6560,6560,6560,0
20230907,115900,451327270,6560,6560,6560,6560,0
20230907,115800,451327270,6560,6560,6560,6560,0
20230907,115700,451327270,6560,6560,6560,6560,2
20230907,115600,451314150,6590,6590,6590,6590,0
20230907,115500,451314150,6590,6590,6590,6590,602
20230907,115400,447346970,6590,6590,6590,6590,25
20230907,115300,447182220,6600,6600,6600,6600,0
20230907,115200,447182220,6600,6600,6600,6600,0
20230907,115100,447182220,6600,6600,6600,6600,0
20230907,115000,447182220,6600,6590,6600,6590,11
20230907,114900,447109720,6600,6600,6600,6600,0
20230907,114800,447109720,6600,6600,6600,6600,20
20230907,114700,446977720,6600,6580,6600,6580,2
20230907,114600,446964540,6600,6600,6600,6600,0
20230907,114500,446964540,6600,6600,6600,6600,0
20230907,114400,446964540,6600,6590,6600,6580,27
20230907,114300,446786820,6600,6600,6600,6600,0
20230907,114200,446786820,6600,6600,6600,6600,0
20230907,114100,446786820,6600,6600,6600,6600,0
20230907,114000,446786820,6600,6610,6610,6590,12
20230907,113900,446707610,6600,6570,6610,6560,497
20230907,113800,443437310,6540,6570,6570,6540,151
20230907,113700,442445270,6560,6560,6560,6560,500
20230907,113600,439165270,6560,6550,6560,6550,1000
20230907,113500,432605790,6560,6550,6560,6550,3
20230907,113400,432586130,6560,6530,6560,6530,4
20230907,113300,432559950,6560,6560,6560,6560,0
20230907,113200,432559950,6560,6530,6560,6500,708
20230907,113100,427955700,6530,6520,6530,6520,61
20230907,113000,427557970,6510,6530,6530,6510,169
20230907,112900,426457330,6560,6560,6560,6560,0
20230907,112800,426457330,6560,6560,6560,6560,0
20230907,112700,426457330,6560,6560,6560,6560,100
20230907,112600,425801330,6580,6580,6580,6580,0
20230907,112500,425801330,6580,6560,6580,6560,368
20230907,112400,423387230,6560,6550,6560,6550,2
20230907,112300,423374120,6560,6550,6560,6530,9
20230907,112200,423315230,6550,6550,6550,6550,152
20230907,112100,422319630,6540,6530,6560,6510,43
20230907,112000,422039240,6530,6530,6560,6530,3
20230907,111900,422019620,6510,6510,6530,6510,56
20230907,111800,421655040,6510,6510,6510,6510,10
20230907,111700,421589940,6510,6520,6520,6510,1300
20230907,111600,413126330,6550,6550,6550,6550,273
20230907,111500,411338180,6550,6510,6550,6500,152
20230907,111400,410349780,6500,6510,6510,6500,52
20230907,111300,410011380,6500,6500,6500,6500,0
20230907,111200,410011380,6500,6530,6530,6500,201
20230907,111100,408700880,6500,6500,6500,6500,0
20230907,111000,408700880,6500,6500,6500,6500,0
20230907,110900,408700880,6500,6500,6500,6500,0
20230907,110800,408700880,6500,6510,6510,6500,501
20230907,110700,405441840,6580,6540,6580,6540,917
20230907,110600,399421980,6460,6560,6560,6460,4610
20230907,110500,369462860,6560,6580,6580,6560,821
20230907,110400,364074530,6580,6580,6580,6580,52
20230907,110300,363732370,6580,6600,6600,6580,479
20230907,110200,360580530,6610,6610,6610,6610,0
20230907,110100,360580530,6610,6580,6610,6580,200
20230907,110000,359259570,6570,6570,6570,6570,0
20230907,105900,359259570,6570,6570,6570,6570,0
20230907,105800,359259570,6570,6570,6570,6570,2
20230907,105700,359246430,6560,6560,6560,6560,0
20230907,105600,359246430,6560,6560,6560,6560,0
20230907,105500,359246430,6560,6560,6560,6560,16
20230907,105400,359141470,6570,6570,6570,6570,0
20230907,105300,359141470,6570,6570,6570,6570,1
20230907,105200,359134900,6550,6550,6550,6550,0
20230907,105100,359134900,6550,6560,6560,6550,335
20230907,105000,356940320,6610,6610,6610,6610,0
20230907,104900,356940320,6610,6610,6610,6610,0
20230907,104800,356940320,6610,6570,6610,6570,100
20230907,104700,356279640,6550,6570,6570,6550,141
20230907,104600,355356070,6610,6610,6610,6610,0
20230907,104500,355356070,6610,6560,6610,6550,1940
20230907,104400,342597260,6560,6600,6600,6560,1863
20230907,104300,330349020,6610,6630,6630,6610,83
20230907,104200,329798890,6630,6590,6630,6590,3006
20230907,104100,309884940,6590,6600,6600,6590,90
20230907,104000,309291120,6620,6600,6620,6600,1698
20230907,103900,298053360,6590,6600,6600,6590,755
20230907,103800,293076390,6620,6620,6620,6610,490
20230907,103700,289832790,6630,6590,6630,6580,5033
20230907,103600,256529100,6600,6600,6600,6590,3451
20230907,103500,233753580,6600,6600,6600,6600,553
20230907,103400,230103780,6600,6580,6640,6580,5113
20230907,103300,196265270,6580,6600,6620,6580,1646
20230907,103200,185416790,6580,6580,6600,6580,289
20230907,103100,183513590,6580,6630,6630,6580,1651
20230907,103000,172592100,6620,6570,6630,6570,2925
20230907,102900,153285470,6570,6570,6570,6570,0
20230907,102800,153285470,6570,6570,6570,6570,153
20230907,102700,152280260,6570,6560,6570,6560,545
20230907,102600,148699890,6560,6560,6560,6560,300
20230907,102500,146731890,6570,6550,6570,6530,1923
20230907,102400,134124050,6550,6550,6550,6550,8
20230907,102300,134071650,6520,6520,6520,6520,0
20230907,102200,134071650,6520,6540,6540,6520,80
20230907,102100,133549900,6550,6550,6550,6550,189
20230907,102000,132311950,6550,6510,6550,6510,2347
20230907,101900,116951350,6480,6480,6480,6480,0
20230907,101800,116951350,6480,6480,6480,6480,5
20230907,101700,116918950,6510,6510,6510,6510,2
20230907,101600,116905930,6490,6490,6490,6490,100
20230907,101500,116256930,6490,6490,6490,6490,0
20230907,101400,116256930,6490,6490,6490,6490,0
20230907,101300,116256930,6490,6490,6490,6490,33
20230907,101200,116042760,6490,6490,6490,6490,1
20230907,101100,116036270,6490,6490,6490,6490,82
20230907,101000,115504090,6490,6500,6500,6490,141
20230907,100900,114587790,6500,6510,6510,6500,440
20230907,100800,111725700,6510,6510,6510,6510,11
20230907,100700,111654090,6510,6560,6560,6510,830
20230907,100600,106245520,6560,6530,6560,6530,31
20230907,100500,106043060,6530,6530,6530,6530,0
20230907,100400,106043060,6530,6530,6530,6530,0
20230907,100300,106043060,6530,6530,6530,6530,10
20230907,100200,105977760,6530,6530,6530,6530,18
20230907,100100,105860220,6530,6540,6540,6530,43
20230907,100000,105579280,6550,6550,6550,6550,10
20230907,095900,105513780,6540,6540,6540,6540,1
20230907,095800,105507240,6560,6560,6560,6560,0
20230907,095700,105507240,6560,6540,6560,6540,883
20230907,095600,99720480,6540,6540,6540,6540,121
20230907,095500,98929140,6550,6550,6550,6550,1915
20230907,095400,86385890,6530,6520,6530,6520,1529
20230907,095300,76404580,6510,6520,6520,6510,618
20230907,095200,72375230,6530,6530,6530,6530,0
20230907,095100,72375230,6530,6530,6530,6530,0
20230907,095000,72375230,6530,6550,6550,6530,316
20230907,094900,70311430,6550,6550,6550,6550,301
20230907,094800,68339880,6550,6550,6550,6550,16
20230907,094700,68235080,6550,6530,6550,6530,675
20230907,094600,63821980,6530,6530,6530,6530,0
20230907,094500,63821980,6530,6530,6530,6530,0
20230907,094400,63821980,6530,6530,6530,6530,70
20230907,094300,63364880,6530,6530,6530,6530,200
20230907,094200,62058880,6520,6530,6530,6520,106
20230907,094100,61367660,6530,6530,6530,6530,0
20230907,094000,61367660,6530,6520,6530,6520,134
20230907,093900,60493780,6520,6520,6520,6520,0
20230907,093800,60493780,6520,6520,6520,6520,400
20230907,093700,57885780,6530,6530,6530,6530,2
20230907,093600,57872720,6520,6520,6520,6520,100
20230907,093500,57220720,6520,6520,6520,6520,0
20230907,093400,57220720,6520,6520,6520,6520,0
20230907,093300,57220720,6520,6520,6520,6520,0
20230907,093200,57220720,6520,6520,6520,6520,174
20230907,093100,56086240,6530,6530,6530,6530,100
20230907,093000,55433240,6530,6550,6550,6530,1407
20230907,092900,46240810,6550,6560,6560,6550,665
20230907,092800,41880300,6570,6570,6570,6570,62
20230907,092700,41472960,6540,6540,6540,6540,227
20230907,092600,39988380,6540,6550,6560,6540,790
20230907,092500,34812240,6550,6550,6550,6550,125
20230907,092400,33993490,6540,6520,6540,6520,1202
20230907,092300,26152360,6520,6520,6520,6520,400
20230907,092200,23544360,6460,6460,6460,6460,0
20230907,092100,23544360,6460,6460,6460,6460,550
20230907,092000,19991360,6500,6450,6500,6450,157
20230907,091900,18973240,6440,6440,6440,6440,0
20230907,091800,18973240,6440,6490,6490,6440,150
20230907,091700,18004740,6490,6490,6490,6490,9
20230907,091600,17946330,6440,6450,6450,6440,119
20230907,091500,17179470,6440,6440,6440,6440,0
20230907,091400,17179470,6440,6440,6440,6440,0
20230907,091300,17179470,6440,6440,6440,6440,0
20230907,091200,17179470,6440,6440,6440,6440,30
20230907,091100,16986270,6440,6440,6440,6440,0
20230907,091000,16986270,6440,6450,6450,6440,187
20230907,090900,15780920,6450,6450,6450,6450,0
20230907,090800,15780920,6450,6460,6460,6450,103
20230907,090700,15116470,6490,6490,6490,6490,400
20230907,090600,12520470,6450,6450,6450,6450,0
20230907,090500,12520470,6450,6450,6450,6450,0
20230907,090400,12520470,6450,6450,6450,6450,0
20230907,090300,12520470,6450,6450,6450,6450,0
20230907,090200,12520470,6450,6460,6460,6450,50
20230907,090100,12197870,6460,6450,6540,6430,533
20230907,090000,8724470,6450,6480,6480,6450,1222