KissMeData/016380/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185600,2799149180,8290,8290,8290,8290,9886
20230906,185500,2799149180,8290,8290,8290,8290,0
20230906,185400,2799149180,8290,8290,8290,8290,0
20230906,185300,2799149180,8290,8290,8290,8290,0
20230906,185200,2799149180,8290,8290,8290,8290,0
20230906,185100,2799149180,8290,8290,8290,8290,0
20230906,185000,2799149180,8290,8290,8290,8290,0
20230906,184900,2799149180,8290,8290,8290,8290,0
20230906,184800,2799149180,8290,8290,8290,8290,0
20230906,184700,2799149180,8290,8290,8290,8290,0
20230906,184600,2799149180,8290,8290,8290,8290,0
20230906,184500,2799149180,8290,8290,8290,8290,0
20230906,184400,2799149180,8290,8290,8290,8290,0
20230906,184300,2799149180,8290,8290,8290,8290,0
20230906,184200,2799149180,8290,8290,8290,8290,0
20230906,184100,2799149180,8290,8290,8290,8290,0
20230906,184000,2799149180,8290,8290,8290,8290,0
20230906,183900,2799149180,8290,8290,8290,8290,0
20230906,183800,2799149180,8290,8290,8290,8290,0
20230906,183700,2799149180,8290,8290,8290,8290,0
20230906,183600,2799149180,8290,8290,8290,8290,0
20230906,183500,2799149180,8290,8290,8290,8290,0
20230906,183400,2799149180,8290,8290,8290,8290,0
20230906,183300,2799149180,8290,8290,8290,8290,0
20230906,183200,2799149180,8290,8290,8290,8290,0
20230906,183100,2799149180,8290,8290,8290,8290,0
20230906,183000,2799149180,8290,8290,8290,8290,0
20230906,182900,2799149180,8290,8290,8290,8290,0
20230906,182800,2799149180,8290,8290,8290,8290,0
20230906,182700,2799149180,8290,8290,8290,8290,0
20230906,182600,2799149180,8290,8290,8290,8290,9886
20230906,182500,2799149180,8290,8290,8290,8290,0
20230906,182400,2799149180,8290,8290,8290,8290,0
20230906,182300,2799149180,8290,8290,8290,8290,0
20230906,182200,2799149180,8290,8290,8290,8290,0
20230906,182100,2799149180,8290,8290,8290,8290,0
20230906,182000,2799149180,8290,8290,8290,8290,0
20230906,181900,2799149180,8290,8290,8290,8290,0
20230906,181800,2799149180,8290,8290,8290,8290,0
20230906,181700,2799149180,8290,8290,8290,8290,0
20230906,181600,2799149180,8290,8290,8290,8290,0
20230906,181500,2799149180,8290,8290,8290,8290,0
20230906,181400,2799149180,8290,8290,8290,8290,0
20230906,181300,2799149180,8290,8290,8290,8290,0
20230906,181200,2799149180,8290,8290,8290,8290,0
20230906,181100,2799149180,8290,8290,8290,8290,0
20230906,181000,2799149180,8290,8290,8290,8290,0
20230906,180900,2799149180,8290,8290,8290,8290,0
20230906,180800,2799149180,8290,8290,8290,8290,0
20230906,180700,2799149180,8290,8290,8290,8290,0
20230906,180600,2799149180,8290,8290,8290,8290,0
20230906,180500,2799149180,8290,8290,8290,8290,0
20230906,180400,2799149180,8290,8290,8290,8290,0
20230906,180300,2799149180,8290,8290,8290,8290,0
20230906,180200,2799149180,8290,8290,8290,8290,0
20230906,180100,2799149180,8290,8290,8290,8290,0
20230906,180000,2799149180,8290,8290,8290,8290,0
20230906,175900,2799149180,8290,8290,8290,8290,0
20230906,175800,2799149180,8290,8290,8290,8290,0
20230906,175700,2799149180,8290,8290,8290,8290,0
20230906,175600,2799149180,8290,8290,8290,8290,9886
20230906,175500,2799149180,8290,8290,8290,8290,0
20230906,175400,2799149180,8290,8290,8290,8290,0
20230906,175300,2799149180,8290,8290,8290,8290,0
20230906,175200,2799149180,8290,8290,8290,8290,0
20230906,175100,2799149180,8290,8290,8290,8290,0
20230906,175000,2799149180,8290,8290,8290,8290,0
20230906,174900,2799149180,8290,8290,8290,8290,0
20230906,174800,2799149180,8290,8290,8290,8290,0
20230906,174700,2799149180,8290,8290,8290,8290,0
20230906,174600,2799149180,8290,8290,8290,8290,0
20230906,174500,2799149180,8290,8290,8290,8290,0
20230906,174400,2799149180,8290,8290,8290,8290,0
20230906,174300,2799149180,8290,8290,8290,8290,0
20230906,174200,2799149180,8290,8290,8290,8290,0
20230906,174100,2799149180,8290,8290,8290,8290,0
20230906,174000,2799149180,8290,8290,8290,8290,0
20230906,173900,2799149180,8290,8290,8290,8290,0
20230906,173800,2799149180,8290,8290,8290,8290,0
20230906,173700,2799149180,8290,8290,8290,8290,0
20230906,173600,2799149180,8290,8290,8290,8290,0
20230906,173500,2799149180,8290,8290,8290,8290,0
20230906,173400,2799149180,8290,8290,8290,8290,0
20230906,173300,2799149180,8290,8290,8290,8290,0
20230906,173200,2799149180,8290,8290,8290,8290,0
20230906,173100,2799149180,8290,8290,8290,8290,0
20230906,173000,2799149180,8290,8290,8290,8290,0
20230906,172900,2799149180,8290,8290,8290,8290,0
20230906,172800,2799149180,8290,8290,8290,8290,0
20230906,172700,2799149180,8290,8290,8290,8290,0
20230906,172600,2799149180,8290,8290,8290,8290,9886
20230906,172500,2799149180,8290,8290,8290,8290,0
20230906,172400,2799149180,8290,8290,8290,8290,0
20230906,172300,2799149180,8290,8290,8290,8290,0
20230906,172200,2799149180,8290,8290,8290,8290,0
20230906,172100,2799149180,8290,8290,8290,8290,0
20230906,172000,2799149180,8290,8290,8290,8290,0
20230906,171900,2799149180,8290,8290,8290,8290,0
20230906,171800,2799149180,8290,8290,8290,8290,0
20230906,171700,2799149180,8290,8290,8290,8290,0
20230906,171600,2799149180,8290,8290,8290,8290,0
20230906,171500,2799149180,8290,8290,8290,8290,0
20230906,171400,2799149180,8290,8290,8290,8290,0
20230906,171300,2799149180,8290,8290,8290,8290,0
20230906,171200,2799149180,8290,8290,8290,8290,0
20230906,171100,2799149180,8290,8290,8290,8290,0
20230906,171000,2799149180,8290,8290,8290,8290,0
20230906,170900,2799149180,8290,8290,8290,8290,0
20230906,170800,2799149180,8290,8290,8290,8290,0
20230906,170700,2799149180,8290,8290,8290,8290,0
20230906,170600,2799149180,8290,8290,8290,8290,0
20230906,170500,2799149180,8290,8290,8290,8290,0
20230906,170400,2799149180,8290,8290,8290,8290,0
20230906,170300,2799149180,8290,8290,8290,8290,0
20230906,170200,2799149180,8290,8290,8290,8290,0
20230906,170100,2799149180,8290,8290,8290,8290,0
20230906,170000,2799149180,8290,8290,8290,8290,0
20230906,165900,2799149180,8290,8290,8290,8290,0
20230906,165800,2799149180,8290,8290,8290,8290,0
20230906,165700,2799149180,8290,8290,8290,8290,0
20230906,165600,2799149180,8290,8290,8290,8290,9886
20230906,165500,2799149180,8290,8290,8290,8290,0
20230906,165400,2799149180,8290,8290,8290,8290,0
20230906,165300,2799149180,8290,8290,8290,8290,0
20230906,165200,2799149180,8290,8290,8290,8290,0
20230906,165100,2799149180,8290,8290,8290,8290,0
20230906,165000,2799149180,8290,8290,8290,8290,0
20230906,164900,2799149180,8290,8290,8290,8290,0
20230906,164800,2799149180,8290,8290,8290,8290,0
20230906,164700,2799149180,8290,8290,8290,8290,0
20230906,164600,2799149180,8290,8290,8290,8290,0
20230906,164500,2799149180,8290,8290,8290,8290,0
20230906,164400,2799149180,8290,8290,8290,8290,0
20230906,164300,2799149180,8290,8290,8290,8290,0
20230906,164200,2799149180,8290,8290,8290,8290,0
20230906,164100,2799149180,8290,8290,8290,8290,0
20230906,164000,2799149180,8290,8290,8290,8290,0
20230906,163900,2799149180,8290,8290,8290,8290,0
20230906,163800,2799149180,8290,8290,8290,8290,0
20230906,163700,2799149180,8290,8290,8290,8290,0
20230906,163600,2799149180,8290,8290,8290,8290,0
20230906,163500,2799149180,8290,8290,8290,8290,0
20230906,163400,2799149180,8290,8290,8290,8290,0
20230906,163300,2799149180,8290,8290,8290,8290,0
20230906,163200,2799149180,8290,8290,8290,8290,0
20230906,163100,2799149180,8290,8290,8290,8290,0
20230906,163000,2799149180,8290,8290,8290,8290,0
20230906,162900,2799149180,8290,8290,8290,8290,0
20230906,162800,2799149180,8290,8290,8290,8290,0
20230906,162700,2799149180,8290,8290,8290,8290,0
20230906,162600,2799149180,8290,8290,8290,8290,9886
20230906,162500,2799149180,8290,8290,8290,8290,0
20230906,162400,2799149180,8290,8290,8290,8290,0
20230906,162300,2799149180,8290,8290,8290,8290,0
20230906,162200,2799149180,8290,8290,8290,8290,0
20230906,162100,2799149180,8290,8290,8290,8290,0
20230906,162000,2799149180,8290,8290,8290,8290,0
20230906,161900,2799149180,8290,8290,8290,8290,0
20230906,161800,2799149180,8290,8290,8290,8290,0
20230906,161700,2799149180,8290,8290,8290,8290,0
20230906,161600,2799149180,8290,8290,8290,8290,0
20230906,161500,2799149180,8290,8290,8290,8290,0
20230906,161400,2799149180,8290,8290,8290,8290,0
20230906,161300,2799149180,8290,8290,8290,8290,0
20230906,161200,2799149180,8290,8290,8290,8290,0
20230906,161100,2799149180,8290,8290,8290,8290,0
20230906,161000,2799149180,8290,8290,8290,8290,0
20230906,160900,2799149180,8290,8290,8290,8290,0
20230906,160800,2799149180,8290,8290,8290,8290,0
20230906,160700,2799149180,8290,8290,8290,8290,0
20230906,160600,2799149180,8290,8290,8290,8290,0
20230906,160500,2799149180,8290,8290,8290,8290,0
20230906,160400,2799149180,8290,8290,8290,8290,0
20230906,160300,2799149180,8290,8290,8290,8290,0
20230906,160200,2799149180,8290,8290,8290,8290,0
20230906,160100,2799149180,8290,8290,8290,8290,0
20230906,160000,2799149180,8290,8290,8290,8290,0
20230906,155900,2799149180,8290,8290,8290,8290,0
20230906,155800,2799149180,8290,8290,8290,8290,0
20230906,155700,2799149180,8290,8290,8290,8290,0
20230906,155600,2799149180,8290,8290,8290,8290,9886
20230906,155500,2799149180,8290,8290,8290,8290,0
20230906,155400,2799149180,8290,8290,8290,8290,0
20230906,155300,2799149180,8290,8290,8290,8290,0
20230906,155200,2799149180,8290,8290,8290,8290,0
20230906,155100,2799149180,8290,8290,8290,8290,0
20230906,155000,2799149180,8290,8290,8290,8290,0
20230906,154900,2799149180,8290,8290,8290,8290,0
20230906,154800,2799149180,8290,8290,8290,8290,0
20230906,154700,2799149180,8290,8290,8290,8290,0
20230906,154600,2799149180,8290,8290,8290,8290,0
20230906,154500,2799149180,8290,8290,8290,8290,0
20230906,154400,2799149180,8290,8290,8290,8290,0
20230906,154300,2799149180,8290,8290,8290,8290,0
20230906,154200,2799149180,8290,8290,8290,8290,0
20230906,154100,2799149180,8290,8290,8290,8290,0
20230906,154000,2799149180,8290,8290,8290,8290,0
20230906,153900,2799149180,8290,8290,8290,8290,0
20230906,153800,2799149180,8290,8290,8290,8290,0
20230906,153700,2799149180,8290,8290,8290,8290,0
20230906,153600,2799149180,8290,8290,8290,8290,0
20230906,153500,2799149180,8290,8290,8290,8290,0
20230906,153400,2799149180,8290,8290,8290,8290,0
20230906,153300,2799149180,8290,8290,8290,8290,0
20230906,153200,2799149180,8290,8290,8290,8290,0
20230906,153100,2799149180,8290,8290,8290,8290,0
20230906,153000,2799149180,8290,8290,8290,8290,9886
20230906,152900,2717194240,8300,8300,8300,8300,0
20230906,152800,2717194240,8300,8300,8300,8300,0
20230906,152700,2717194240,8300,8300,8300,8300,0
20230906,152600,2717194240,8300,8300,8300,8300,0
20230906,152500,2717194240,8300,8300,8300,8300,0
20230906,152400,2717194240,8300,8300,8300,8300,0
20230906,152300,2717194240,8300,8300,8300,8300,0
20230906,152200,2717194240,8300,8300,8300,8300,0
20230906,152100,2717194240,8300,8300,8300,8300,0
20230906,152000,2717194240,8300,8300,8300,8300,0
20230906,151900,2717194240,8300,8290,8320,8290,1615
20230906,151800,2703787760,8290,8290,8290,8280,1065
20230906,151700,2694967990,8290,8290,8300,8280,699
20230906,151600,2689177580,8290,8290,8300,8290,2923
20230906,151500,2664934700,8300,8290,8300,8280,2816
20230906,151400,2641594350,8300,8290,8300,8290,440
20230906,151300,2637945100,8290,8300,8300,8290,684
20230906,151200,2632274350,8290,8300,8320,8290,956
20230906,151100,2624344170,8300,8290,8300,8290,1498
20230906,151000,2611918700,8290,8300,8320,8290,1107
20230906,150900,2602733340,8300,8300,8320,8300,593
20230906,150800,2597808020,8300,8310,8310,8300,3904
20230906,150700,2565404100,8310,8310,8320,8310,903
20230906,150600,2557900110,8310,8300,8310,8300,1234
20230906,150500,2547652210,8300,8310,8310,8300,2249
20230906,150400,2528968780,8300,8300,8310,8300,789
20230906,150300,2522418320,8300,8300,8310,8300,640
20230906,150200,2517104490,8310,8300,8320,8300,1335
20230906,150100,2506011000,8300,8300,8310,8300,627
20230906,150000,2500806850,8300,8310,8310,8290,912
20230906,145900,2493237820,8310,8300,8310,8290,607
20230906,145800,2488199530,8290,8290,8320,8290,1982
20230906,145700,2471751280,8300,8300,8310,8290,1772
20230906,145600,2457045930,8300,8310,8320,8300,526
20230906,145500,2452678850,8310,8300,8320,8300,572
20230906,145400,2447928620,8320,8300,8320,8300,488
20230906,145300,2443877920,8310,8320,8320,8310,28
20230906,145200,2443645160,8310,8310,8320,8300,272
20230906,145100,2441384770,8300,8300,8320,8300,1379
20230906,145000,2429934670,8300,8300,8300,8290,859
20230906,144900,2422808160,8290,8290,8300,8290,1744
20230906,144800,2408344820,8300,8330,8330,8300,10981
20230906,144700,2317146650,8330,8330,8330,8310,1823
20230906,144600,2301989850,8320,8320,8340,8320,4825
20230906,144500,2261844110,8340,8330,8340,8330,26
20230906,144400,2261627450,8330,8320,8330,8320,629
20230906,144300,2256389910,8320,8330,8340,8320,330
20230906,144200,2253640930,8320,8340,8340,8320,1898
20230906,144100,2237830480,8340,8350,8350,8330,1704
20230906,144000,2223619120,8340,8350,8350,8340,86
20230906,143900,2222901030,8350,8360,8360,8340,1212
20230906,143800,2212768960,8350,8350,8350,8350,495
20230906,143700,2208635710,8350,8350,8360,8350,177
20230906,143600,2207157690,8350,8360,8360,8350,2020
20230906,143500,2190289120,8360,8350,8370,8350,2256
20230906,143400,2171440290,8350,8340,8350,8340,10
20230906,143300,2171356860,8350,8350,8350,8340,591
20230906,143200,2166422020,8340,8340,8340,8340,625
20230906,143100,2161209520,8350,8350,8350,8350,12
20230906,143000,2161109320,8350,8350,8360,8350,662
20230906,142900,2155578270,8350,8350,8360,8350,1302
20230906,142800,2144706490,8340,8340,8350,8340,50
20230906,142700,2144289480,8350,8360,8360,8330,687
20230906,142600,2138551640,8360,8360,8360,8360,21
20230906,142500,2138376080,8360,8340,8360,8330,1516
20230906,142400,2125730940,8330,8350,8350,8330,10
20230906,142300,2125647480,8330,8330,8330,8320,726
20230906,142200,2119601080,8320,8330,8350,8320,866
20230906,142100,2112387150,8320,8330,8330,8320,2813
20230906,142000,2088956520,8330,8320,8330,8320,1235
20230906,141900,2078680600,8320,8320,8320,8320,340
20230906,141800,2075851800,8320,8320,8330,8320,865
20230906,141700,2068654920,8320,8320,8330,8320,346
20230906,141600,2065775440,8320,8320,8330,8320,257
20230906,141500,2063637090,8320,8320,8330,8320,2509
20230906,141400,2042762180,8330,8340,8340,8330,5885
20230906,141300,1993738550,8340,8350,8350,8330,792
20230906,141200,1987134400,8350,8350,8350,8340,903
20230906,141100,1979603350,8350,8340,8370,8340,824
20230906,141000,1972730930,8340,8350,8350,8330,621
20230906,140900,1967556420,8350,8350,8370,8340,2023
20230906,140800,1950683310,8340,8350,8350,8340,229
20230906,140700,1948773420,8340,8360,8370,8340,460
20230906,140600,1944934610,8370,8350,8370,8340,340
20230906,140500,1942095580,8350,8350,8350,8340,455
20230906,140400,1938299300,8340,8350,8350,8340,311
20230906,140300,1935705330,8340,8350,8370,8340,572
20230906,140200,1930934310,8340,8350,8350,8340,309
20230906,140100,1928355440,8370,8370,8370,8350,239
20230906,140000,1926359320,8350,8360,8360,8350,429
20230906,135900,1922776940,8360,8350,8360,8350,242
20230906,135800,1920756220,8350,8350,8370,8350,420
20230906,135700,1917248020,8350,8360,8360,8350,369
20230906,135600,1914166850,8350,8370,8380,8350,604
20230906,135500,1909122210,8350,8350,8370,8350,1944
20230906,135400,1892873810,8350,8360,8360,8350,430
20230906,135300,1889282400,8350,8360,8360,8350,321
20230906,135200,1886602010,8360,8370,8370,8350,298
20230906,135100,1884113190,8350,8350,8360,8350,441
20230906,135000,1880428400,8360,8360,8360,8350,313
20230906,134900,1877813680,8360,8360,8360,8350,305
20230906,134800,1875266740,8360,8360,8360,8350,448
20230906,134700,1871523950,8350,8350,8360,8340,387
20230906,134600,1868293150,8360,8360,8360,8350,886
20230906,134500,1860894280,8350,8360,8370,8350,294
20230906,134400,1858439160,8350,8350,8360,8350,314
20230906,134300,1855817250,8350,8350,8370,8350,370
20230906,134200,1852726510,8360,8350,8370,8350,1657
20230906,134100,1838888710,8350,8360,8380,8350,618
20230906,134000,1833722370,8360,8370,8370,8350,571
20230906,133900,1828951270,8350,8350,8370,8350,372
20230906,133800,1825844210,8360,8360,8360,8350,1086
20230906,133700,1816766190,8350,8370,8370,8350,1336
20230906,133600,1805599000,8370,8360,8370,8360,235
20230906,133500,1803634390,8380,8360,8380,8360,454
20230906,133400,1799837860,8360,8380,8380,8360,314
20230906,133300,1797212650,8360,8370,8380,8360,564
20230906,133200,1792493970,8370,8370,8370,8360,517
20230906,133100,1788169640,8370,8370,8370,8360,358
20230906,133000,1785175910,8370,8360,8370,8360,277
20230906,132900,1782860080,8370,8360,8370,8360,328
20230906,132800,1780117970,8360,8370,8380,8360,308
20230906,132700,1777542080,8370,8360,8370,8360,292
20230906,132600,1775100760,8370,8370,8380,8370,299
20230906,132500,1772598050,8370,8370,8370,8370,219
20230906,132400,1770765020,8370,8370,8380,8370,274
20230906,132300,1768471460,8370,8370,8380,8370,422
20230906,132200,1764938470,8370,8360,8370,8360,365
20230906,132100,1761886960,8370,8370,8380,8360,969
20230906,132000,1753777090,8370,8380,8380,8360,329
20230906,131900,1751024390,8370,8370,8380,8360,275
20230906,131800,1748723700,8370,8370,8370,8370,172
20230906,131700,1747284060,8370,8370,8380,8370,116
20230906,131600,1746313030,8370,8370,8380,8370,205
20230906,131500,1744595370,8370,8370,8380,8370,1355
20230906,131400,1733253940,8360,8370,8370,8360,267
20230906,131300,1731019200,8370,8370,8380,8370,73
20230906,131200,1730408110,8380,8380,8390,8380,1256
20230906,131100,1719881850,8370,8380,8390,8370,1315
20230906,131000,1708861950,8380,8380,8390,8380,68
20230906,130900,1708292010,8390,8380,8390,8380,74
20230906,130800,1707671710,8380,8370,8390,8370,1500
20230906,130700,1695100440,8370,8370,8380,8370,342
20230906,130600,1692234520,8370,8370,8380,8360,588
20230906,130500,1687312110,8370,8370,8370,8370,5
20230906,130400,1687270260,8370,8370,8370,8360,956
20230906,130300,1679270700,8360,8360,8370,8350,808
20230906,130200,1672516940,8360,8370,8370,8350,536
20230906,130100,1668037710,8350,8360,8370,8350,346
20230906,130000,1665147320,8360,8350,8370,8350,2451
20230906,125900,1644676890,8350,8350,8350,8340,306
20230906,125800,1642123990,8360,8340,8360,8330,1480
20230906,125700,1629786340,8360,8360,8360,8340,186
20230906,125600,1628234010,8360,8330,8360,8330,806
20230906,125500,1621515350,8330,8370,8370,8330,2059
20230906,125400,1604346770,8360,8370,8370,8360,2
20230906,125300,1604330040,8370,8370,8370,8370,77
20230906,125200,1603685550,8360,8380,8380,8360,234
20230906,125100,1601727110,8380,8380,8380,8380,58
20230906,125000,1601241070,8360,8370,8370,8340,5119
20230906,124900,1558523950,8370,8380,8380,8370,116
20230906,124800,1557551890,8380,8380,8380,8370,43
20230906,124700,1557191560,8380,8380,8380,8380,7
20230906,124600,1557132900,8390,8390,8390,8390,100
20230906,124500,1556293900,8390,8350,8390,8350,2755
20230906,124400,1533262810,8350,8360,8360,8350,229
20230906,124300,1531349160,8360,8350,8360,8350,209
20230906,124200,1529602700,8350,8350,8360,8350,358
20230906,124100,1526613320,8340,8340,8340,8340,331
20230906,124000,1523852780,8340,8340,8360,8340,3628
20230906,123900,1493584230,8350,8370,8370,8340,9067
20230906,123800,1417818630,8370,8370,8390,8370,254
20230906,123700,1415690710,8370,8380,8380,8360,4520
20230906,123600,1377857750,8380,8380,8390,8380,394
20230906,123500,1374555850,8380,8380,8380,8380,178
20230906,123400,1373064210,8390,8380,8390,8370,704
20230906,123300,1367166990,8380,8390,8390,8380,129
20230906,123200,1366085930,8380,8380,8380,8370,362
20230906,123100,1363055590,8370,8390,8390,8370,5195
20230906,123000,1319507670,8400,8400,8400,8390,675
20230906,122900,1313843120,8390,8410,8410,8390,1822
20230906,122800,1298545870,8410,8410,8410,8400,323
20230906,122700,1295831970,8410,8400,8410,8400,68
20230906,122600,1295260690,8400,8400,8400,8390,1396
20230906,122500,1283535490,8390,8380,8390,8380,422
20230906,122400,1279996150,8380,8390,8390,8380,277
20230906,122300,1277673880,8380,8380,8390,8380,252
20230906,122200,1275562040,8380,8390,8390,8380,372
20230906,122100,1272441950,8390,8380,8390,8380,268
20230906,122000,1270194410,8380,8380,8390,8380,461
20230906,121900,1266329990,8390,8390,8400,8380,212
20230906,121800,1264552040,8400,8390,8400,8380,369
20230906,121700,1261456800,8380,8380,8390,8380,500
20230906,121600,1257266700,8380,8400,8400,8380,144
20230906,121500,1256059820,8380,8390,8400,8380,626
20230906,121400,1250811550,8400,8400,8400,8390,88
20230906,121300,1250072370,8390,8390,8390,8390,18
20230906,121200,1249921350,8400,8390,8400,8380,276
20230906,121100,1247607320,8390,8390,8390,8390,662
20230906,121000,1242053140,8390,8390,8390,8380,3186
20230906,120900,1215322810,8390,8400,8400,8390,2285
20230906,120800,1196128830,8410,8410,8410,8410,119
20230906,120700,1195128040,8410,8410,8410,8400,186
20230906,120600,1193564020,8410,8410,8420,8400,402
20230906,120500,1190182230,8410,8410,8420,8410,649
20230906,120400,1184724060,8410,8410,8410,8400,247
20230906,120300,1182646810,8400,8410,8410,8400,259
20230906,120200,1180470120,8400,8420,8420,8400,130
20230906,120100,1179377790,8420,8410,8420,8410,221
20230906,120000,1177519050,8410,8400,8410,8400,21
20230906,115900,1177342640,8410,8410,8420,8410,1913
20230906,115800,1161241110,8410,8420,8430,8410,119
20230906,115700,1160237970,8430,8420,8430,8420,8
20230906,115600,1160170540,8410,8420,8420,8410,26
20230906,115500,1159951670,8420,8390,8420,8390,121
20230906,115400,1158932970,8400,8390,8400,8390,776
20230906,115300,1152414590,8390,8400,8400,8390,306
20230906,115200,1149844540,8400,8400,8400,8390,243
20230906,115100,1147804380,8400,8400,8400,8390,1338
20230906,115000,1136571320,8400,8410,8410,8400,508
20230906,114900,1132303040,8400,8400,8410,8400,182
20230906,114800,1130774200,8410,8430,8430,8410,140
20230906,114700,1129595940,8420,8420,8420,8410,854
20230906,114600,1122410020,8420,8410,8420,8410,153
20230906,114500,1121121780,8410,8410,8410,8410,2
20230906,114400,1121104960,8400,8400,8420,8390,165
20230906,114300,1119719070,8390,8390,8390,8390,2
20230906,114200,1119702290,8410,8390,8410,8390,2738
20230906,114100,1096708290,8390,8410,8410,8390,448
20230906,114000,1092945080,8410,8410,8420,8410,110
20230906,113900,1092019900,8440,8430,8440,8400,124
20230906,113800,1090977480,8400,8390,8410,8390,950
20230906,113700,1082996510,8390,8400,8400,8390,24
20230906,113600,1082795060,8390,8380,8400,8380,347
20230906,113500,1079883070,8380,8400,8400,8380,1573
20230906,113400,1066685720,8390,8410,8410,8390,5435
20230906,113300,1021030820,8420,8410,8420,8410,225
20230906,113200,1019138490,8410,8430,8430,8410,2601
20230906,113100,997260430,8440,8420,8440,8420,26
20230906,113000,997041150,8420,8430,8430,8420,14
20230906,112900,996923140,8440,8440,8440,8430,94
20230906,112800,996129830,8430,8420,8430,8410,1946
20230906,112700,979738760,8420,8410,8420,8410,17
20230906,112600,979595650,8420,8420,8430,8410,351
20230906,112500,976639950,8410,8420,8430,8410,1470
20230906,112400,964271920,8420,8420,8430,8420,228
20230906,112300,962351070,8420,8420,8420,8420,538
20230906,112200,957821110,8430,8420,8430,8420,14
20230906,112100,957703130,8420,8430,8430,8420,1021
20230906,112000,949105950,8430,8420,8440,8420,292
20230906,111900,946644410,8430,8430,8430,8420,95
20230906,111800,945843590,8420,8440,8440,8420,772
20230906,111700,939335440,8440,8430,8440,8430,913
20230906,111600,931631220,8420,8420,8430,8420,21
20230906,111500,931454320,8420,8430,8430,8420,2097
20230906,111400,913796640,8430,8420,8430,8420,1165
20230906,111300,903981230,8430,8430,8430,8420,279
20230906,111200,901629270,8420,8420,8420,8420,238
20230906,111100,899625310,8420,8430,8430,8420,137
20230906,111000,898471640,8430,8420,8430,8420,711
20230906,110900,892477940,8420,8430,8430,8420,2396
20230906,110800,872302070,8420,8440,8440,8420,4247
20230906,110700,836502860,8440,8450,8460,8430,300
20230906,110600,833973010,8440,8440,8440,8440,5
20230906,110500,833930810,8440,8440,8450,8430,1789
20230906,110400,818831600,8440,8430,8440,8430,93
20230906,110300,818046740,8430,8430,8440,8430,11
20230906,110200,817953930,8480,8440,8480,8430,519
20230906,110100,813564500,8450,8450,8450,8440,1044
20230906,110000,804752720,8450,8450,8470,8440,270
20230906,105900,802471060,8470,8470,8470,8450,95
20230906,105800,801666780,8460,8460,8490,8460,40
20230906,105700,801328210,8450,8440,8450,8440,6
20230906,105600,801277560,8440,8440,8450,8440,65
20230906,105500,800728880,8440,8450,8450,8440,1870
20230906,105400,784936810,8450,8460,8480,8450,912
20230906,105300,777205210,8480,8450,8480,8440,781
20230906,105200,770610540,8460,8440,8460,8440,297
20230906,105100,768103210,8450,8440,8450,8440,35
20230906,105000,767807500,8440,8460,8480,8440,5851
20230906,104900,718384830,8450,8450,8470,8450,23
20230906,104800,718190460,8480,8450,8480,8450,1098
20230906,104700,708911150,8450,8450,8460,8450,69
20230906,104600,708328000,8460,8450,8470,8450,338
20230906,104500,705468430,8460,8450,8460,8450,452
20230906,104400,701648890,8450,8450,8460,8450,223
20230906,104300,699763270,8450,8450,8460,8450,712
20230906,104200,693746790,8450,8460,8460,8450,3509
20230906,104100,664094980,8460,8450,8460,8450,16
20230906,104000,663959680,8460,8470,8470,8460,3541
20230906,103900,634002080,8470,8470,8470,8470,1060
20230906,103800,625023880,8470,8470,8480,8460,218
20230906,103700,623176370,8460,8470,8470,8460,12
20230906,103600,623074790,8470,8470,8470,8460,106
20230906,103500,622177130,8470,8460,8470,8460,2599
20230906,103400,600173620,8470,8460,8470,8460,178
20230906,103300,598667080,8460,8470,8480,8460,1247
20230906,103200,588104320,8480,8480,8480,8470,128
20230906,103100,587019220,8470,8470,8480,8470,161
20230906,103000,585655020,8470,8470,8480,8470,150
20230906,102900,584383390,8470,8480,8480,8470,59
20230906,102800,583883150,8470,8470,8480,8470,146
20230906,102700,582646520,8470,8480,8480,8470,170
20230906,102600,581205960,8470,8470,8470,8460,12
20230906,102500,581104330,8460,8470,8470,8460,302
20230906,102400,578546420,8470,8470,8470,8470,8
20230906,102300,578478660,8460,8470,8470,8460,302
20230906,102200,575921660,8470,8470,8470,8460,451
20230906,102100,572105620,8470,8470,8470,8460,2252
20230906,102000,553031210,8470,8470,8470,8470,55
20230906,101900,552565360,8470,8470,8480,8470,920
20230906,101800,544766340,8470,8480,8480,8470,2531
20230906,101700,523303480,8490,8490,8490,8480,48
20230906,101600,522896030,8480,8480,8490,8480,279
20230906,101500,520529980,8480,8480,8490,8480,114
20230906,101400,519562390,8480,8480,8490,8480,136
20230906,101300,518407800,8480,8480,8480,8480,11
20230906,101200,518314520,8480,8480,8480,8480,7
20230906,101100,518255160,8480,8490,8490,8480,177
20230906,101000,516752450,8490,8500,8500,8490,6
20230906,100900,516701490,8490,8470,8490,8470,179
20230906,100800,515183510,8480,8480,8480,8470,54
20230906,100700,514726080,8480,8480,8480,8470,71
20230906,100600,514124050,8480,8490,8490,8470,80
20230906,100500,513445660,8490,8490,8490,8470,2584
20230906,100400,491529190,8490,8490,8500,8490,33
20230906,100300,491249010,8490,8490,8500,8490,240
20230906,100200,489211400,8490,8490,8490,8490,135
20230906,100100,488065250,8500,8490,8500,8490,18
20230906,100000,487912280,8490,8490,8500,8490,13
20230906,095900,487801900,8500,8500,8500,8490,118
20230906,095800,486798970,8500,8500,8500,8500,15
20230906,095700,486671470,8490,8480,8490,8480,2
20230906,095600,486654500,8490,8480,8490,8480,557
20230906,095500,481927900,8480,8490,8490,8480,31
20230906,095400,481664730,8470,8490,8490,8470,93
20230906,095300,480876400,8470,8480,8480,8460,2810
20230906,095200,457067820,8470,8470,8480,8470,1334
20230906,095100,445766100,8480,8480,8480,8470,160
20230906,095000,444410100,8480,8480,8480,8470,618
20230906,094900,439175580,8480,8480,8480,8470,941
20230906,094800,431200920,8470,8490,8490,8470,1604
20230906,094700,417599490,8490,8480,8490,8480,102
20230906,094600,416734510,8500,8510,8510,8470,2846
20230906,094500,392582100,8510,8500,8510,8490,3148
20230906,094400,365846000,8500,8500,8500,8500,641
20230906,094300,360397500,8510,8500,8510,8500,953
20230906,094200,352296970,8510,8510,8510,8510,30
20230906,094100,352041670,8510,8510,8510,8510,339
20230906,094000,349156780,8510,8510,8510,8500,455
20230906,093900,345284740,8510,8510,8510,8510,357
20230906,093800,342246670,8510,8510,8520,8510,441
20230906,093700,338493750,8510,8530,8530,8510,533
20230906,093600,333954510,8530,8530,8530,8520,122
20230906,093500,332913900,8530,8520,8530,8520,55
20230906,093400,332444760,8530,8530,8530,8520,124
20230906,093300,331387090,8530,8530,8530,8530,671
20230906,093200,325663460,8530,8520,8530,8520,156
20230906,093100,324333780,8530,8510,8530,8500,4287
20230906,093000,287828890,8510,8510,8510,8500,89
20230906,092900,287072100,8500,8510,8510,8500,1356
20230906,092800,275545800,8500,8510,8510,8500,1196
20230906,092700,265378410,8510,8520,8520,8510,1249
20230906,092600,254748360,8520,8510,8520,8510,181
20230906,092500,253206250,8510,8500,8520,8500,1888
20230906,092400,237147560,8500,8510,8510,8500,2333
20230906,092300,217293990,8510,8510,8530,8510,1271
20230906,092200,206461310,8510,8510,8520,8510,701
20230906,092100,200493320,8520,8520,8520,8510,273
20230906,092000,198167970,8510,8520,8520,8510,306
20230906,091900,195562910,8520,8520,8520,8520,83
20230906,091800,194855750,8520,8510,8520,8510,393
20230906,091700,191508890,8510,8520,8530,8510,1021
20230906,091600,182810000,8520,8520,8520,8520,157
20230906,091500,181472360,8520,8510,8520,8500,1287
20230906,091400,170512700,8510,8520,8520,8510,260
20230906,091300,168299510,8520,8510,8520,8510,1628
20230906,091200,154432980,8510,8510,8510,8510,11
20230906,091100,154339370,8520,8490,8520,8490,69
20230906,091000,153752060,8490,8520,8520,8490,1019
20230906,090900,145090080,8500,8500,8520,8490,414
20230906,090800,141568830,8520,8530,8530,8500,422
20230906,090700,137974780,8540,8480,8540,8480,496
20230906,090600,133759840,8480,8480,8480,8470,805
20230906,090500,126934440,8480,8460,8480,8450,2443
20230906,090400,106245040,8460,8460,8460,8440,3554
20230906,090300,76206960,8470,8470,8470,8460,355
20230906,090200,73202950,8460,8460,8460,8460,819
20230906,090100,66274210,8460,8490,8490,8450,3113
20230906,090000,39934090,8480,8540,8570,8480,4694