KissMeData/016380/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185600,3784408070,8420,8420,8420,8420,13031
20230908,185500,3784408070,8420,8420,8420,8420,0
20230908,185400,3784408070,8420,8420,8420,8420,0
20230908,185300,3784408070,8420,8420,8420,8420,0
20230908,185200,3784408070,8420,8420,8420,8420,0
20230908,185100,3784408070,8420,8420,8420,8420,0
20230908,185000,3784408070,8420,8420,8420,8420,0
20230908,184900,3784408070,8420,8420,8420,8420,0
20230908,184800,3784408070,8420,8420,8420,8420,0
20230908,184700,3784408070,8420,8420,8420,8420,0
20230908,184600,3784408070,8420,8420,8420,8420,0
20230908,184500,3784408070,8420,8420,8420,8420,0
20230908,184400,3784408070,8420,8420,8420,8420,0
20230908,184300,3784408070,8420,8420,8420,8420,0
20230908,184200,3784408070,8420,8420,8420,8420,0
20230908,184100,3784408070,8420,8420,8420,8420,0
20230908,184000,3784408070,8420,8420,8420,8420,0
20230908,183900,3784408070,8420,8420,8420,8420,0
20230908,183800,3784408070,8420,8420,8420,8420,0
20230908,183700,3784408070,8420,8420,8420,8420,0
20230908,183600,3784408070,8420,8420,8420,8420,0
20230908,183500,3784408070,8420,8420,8420,8420,0
20230908,183400,3784408070,8420,8420,8420,8420,0
20230908,183300,3784408070,8420,8420,8420,8420,0
20230908,183200,3784408070,8420,8420,8420,8420,0
20230908,183100,3784408070,8420,8420,8420,8420,0
20230908,183000,3784408070,8420,8420,8420,8420,0
20230908,182900,3784408070,8420,8420,8420,8420,0
20230908,182800,3784408070,8420,8420,8420,8420,0
20230908,182700,3784408070,8420,8420,8420,8420,0
20230908,182600,3784408070,8420,8420,8420,8420,13031
20230908,182500,3784408070,8420,8420,8420,8420,0
20230908,182400,3784408070,8420,8420,8420,8420,0
20230908,182300,3784408070,8420,8420,8420,8420,0
20230908,182200,3784408070,8420,8420,8420,8420,0
20230908,182100,3784408070,8420,8420,8420,8420,0
20230908,182000,3784408070,8420,8420,8420,8420,0
20230908,181900,3784408070,8420,8420,8420,8420,0
20230908,181800,3784408070,8420,8420,8420,8420,0
20230908,181700,3784408070,8420,8420,8420,8420,0
20230908,181600,3784408070,8420,8420,8420,8420,0
20230908,181500,3784408070,8420,8420,8420,8420,0
20230908,181400,3784408070,8420,8420,8420,8420,0
20230908,181300,3784408070,8420,8420,8420,8420,0
20230908,181200,3784408070,8420,8420,8420,8420,0
20230908,181100,3784408070,8420,8420,8420,8420,0
20230908,181000,3784408070,8420,8420,8420,8420,0
20230908,180900,3784408070,8420,8420,8420,8420,0
20230908,180800,3784408070,8420,8420,8420,8420,0
20230908,180700,3784408070,8420,8420,8420,8420,0
20230908,180600,3784408070,8420,8420,8420,8420,0
20230908,180500,3784408070,8420,8420,8420,8420,0
20230908,180400,3784408070,8420,8420,8420,8420,0
20230908,180300,3784408070,8420,8420,8420,8420,0
20230908,180200,3784408070,8420,8420,8420,8420,0
20230908,180100,3784408070,8420,8420,8420,8420,0
20230908,180000,3784408070,8420,8420,8420,8420,0
20230908,175900,3784408070,8420,8420,8420,8420,0
20230908,175800,3784408070,8420,8420,8420,8420,0
20230908,175700,3784408070,8420,8420,8420,8420,0
20230908,175600,3784408070,8420,8420,8420,8420,13031
20230908,175500,3784408070,8420,8420,8420,8420,0
20230908,175400,3784408070,8420,8420,8420,8420,0
20230908,175300,3784408070,8420,8420,8420,8420,0
20230908,175200,3784408070,8420,8420,8420,8420,0
20230908,175100,3784408070,8420,8420,8420,8420,0
20230908,175000,3784408070,8420,8420,8420,8420,0
20230908,174900,3784408070,8420,8420,8420,8420,0
20230908,174800,3784408070,8420,8420,8420,8420,0
20230908,174700,3784408070,8420,8420,8420,8420,0
20230908,174600,3784408070,8420,8420,8420,8420,0
20230908,174500,3784408070,8420,8420,8420,8420,0
20230908,174400,3784408070,8420,8420,8420,8420,0
20230908,174300,3784408070,8420,8420,8420,8420,0
20230908,174200,3784408070,8420,8420,8420,8420,0
20230908,174100,3784408070,8420,8420,8420,8420,0
20230908,174000,3784408070,8420,8420,8420,8420,0
20230908,173900,3784408070,8420,8420,8420,8420,0
20230908,173800,3784408070,8420,8420,8420,8420,0
20230908,173700,3784408070,8420,8420,8420,8420,0
20230908,173600,3784408070,8420,8420,8420,8420,0
20230908,173500,3784408070,8420,8420,8420,8420,0
20230908,173400,3784408070,8420,8420,8420,8420,0
20230908,173300,3784408070,8420,8420,8420,8420,0
20230908,173200,3784408070,8420,8420,8420,8420,0
20230908,173100,3784408070,8420,8420,8420,8420,0
20230908,173000,3784408070,8420,8420,8420,8420,0
20230908,172900,3784408070,8420,8420,8420,8420,0
20230908,172800,3784408070,8420,8420,8420,8420,0
20230908,172700,3784408070,8420,8420,8420,8420,0
20230908,172600,3784408070,8420,8420,8420,8420,13031
20230908,172500,3784408070,8420,8420,8420,8420,0
20230908,172400,3784408070,8420,8420,8420,8420,0
20230908,172300,3784408070,8420,8420,8420,8420,0
20230908,172200,3784408070,8420,8420,8420,8420,0
20230908,172100,3784408070,8420,8420,8420,8420,0
20230908,172000,3784408070,8420,8420,8420,8420,0
20230908,171900,3784408070,8420,8420,8420,8420,0
20230908,171800,3784408070,8420,8420,8420,8420,0
20230908,171700,3784408070,8420,8420,8420,8420,0
20230908,171600,3784408070,8420,8420,8420,8420,0
20230908,171500,3784408070,8420,8420,8420,8420,0
20230908,171400,3784408070,8420,8420,8420,8420,0
20230908,171300,3784408070,8420,8420,8420,8420,0
20230908,171200,3784408070,8420,8420,8420,8420,0
20230908,171100,3784408070,8420,8420,8420,8420,0
20230908,171000,3784408070,8420,8420,8420,8420,0
20230908,170900,3784408070,8420,8420,8420,8420,0
20230908,170800,3784408070,8420,8420,8420,8420,0
20230908,170700,3784408070,8420,8420,8420,8420,0
20230908,170600,3784408070,8420,8420,8420,8420,0
20230908,170500,3784408070,8420,8420,8420,8420,0
20230908,170400,3784408070,8420,8420,8420,8420,0
20230908,170300,3784408070,8420,8420,8420,8420,0
20230908,170200,3784408070,8420,8420,8420,8420,0
20230908,170100,3784408070,8420,8420,8420,8420,0
20230908,170000,3784408070,8420,8420,8420,8420,0
20230908,165900,3784408070,8420,8420,8420,8420,0
20230908,165800,3784408070,8420,8420,8420,8420,0
20230908,165700,3784408070,8420,8420,8420,8420,0
20230908,165600,3784408070,8420,8420,8420,8420,13031
20230908,165500,3784408070,8420,8420,8420,8420,0
20230908,165400,3784408070,8420,8420,8420,8420,0
20230908,165300,3784408070,8420,8420,8420,8420,0
20230908,165200,3784408070,8420,8420,8420,8420,0
20230908,165100,3784408070,8420,8420,8420,8420,0
20230908,165000,3784408070,8420,8420,8420,8420,0
20230908,164900,3784408070,8420,8420,8420,8420,0
20230908,164800,3784408070,8420,8420,8420,8420,0
20230908,164700,3784408070,8420,8420,8420,8420,0
20230908,164600,3784408070,8420,8420,8420,8420,0
20230908,164500,3784408070,8420,8420,8420,8420,0
20230908,164400,3784408070,8420,8420,8420,8420,0
20230908,164300,3784408070,8420,8420,8420,8420,0
20230908,164200,3784408070,8420,8420,8420,8420,0
20230908,164100,3784408070,8420,8420,8420,8420,0
20230908,164000,3784408070,8420,8420,8420,8420,0
20230908,163900,3784408070,8420,8420,8420,8420,0
20230908,163800,3784408070,8420,8420,8420,8420,0
20230908,163700,3784408070,8420,8420,8420,8420,0
20230908,163600,3784408070,8420,8420,8420,8420,0
20230908,163500,3784408070,8420,8420,8420,8420,0
20230908,163400,3784408070,8420,8420,8420,8420,0
20230908,163300,3784408070,8420,8420,8420,8420,0
20230908,163200,3784408070,8420,8420,8420,8420,0
20230908,163100,3784408070,8420,8420,8420,8420,0
20230908,163000,3784408070,8420,8420,8420,8420,0
20230908,162900,3784408070,8420,8420,8420,8420,0
20230908,162800,3784408070,8420,8420,8420,8420,0
20230908,162700,3784408070,8420,8420,8420,8420,0
20230908,162600,3784408070,8420,8420,8420,8420,13031
20230908,162500,3784408070,8420,8420,8420,8420,0
20230908,162400,3784408070,8420,8420,8420,8420,0
20230908,162300,3784408070,8420,8420,8420,8420,0
20230908,162200,3784408070,8420,8420,8420,8420,0
20230908,162100,3784408070,8420,8420,8420,8420,0
20230908,162000,3784408070,8420,8420,8420,8420,0
20230908,161900,3784408070,8420,8420,8420,8420,0
20230908,161800,3784408070,8420,8420,8420,8420,0
20230908,161700,3784408070,8420,8420,8420,8420,0
20230908,161600,3784408070,8420,8420,8420,8420,0
20230908,161500,3784408070,8420,8420,8420,8420,0
20230908,161400,3784408070,8420,8420,8420,8420,0
20230908,161300,3784408070,8420,8420,8420,8420,0
20230908,161200,3784408070,8420,8420,8420,8420,0
20230908,161100,3784408070,8420,8420,8420,8420,0
20230908,161000,3784408070,8420,8420,8420,8420,0
20230908,160900,3784408070,8420,8420,8420,8420,0
20230908,160800,3784408070,8420,8420,8420,8420,0
20230908,160700,3784408070,8420,8420,8420,8420,0
20230908,160600,3784408070,8420,8420,8420,8420,0
20230908,160500,3784408070,8420,8420,8420,8420,0
20230908,160400,3784408070,8420,8420,8420,8420,0
20230908,160300,3784408070,8420,8420,8420,8420,0
20230908,160200,3784408070,8420,8420,8420,8420,0
20230908,160100,3784408070,8420,8420,8420,8420,0
20230908,160000,3784408070,8420,8420,8420,8420,0
20230908,155900,3784408070,8420,8420,8420,8420,0
20230908,155800,3784408070,8420,8420,8420,8420,0
20230908,155700,3784408070,8420,8420,8420,8420,0
20230908,155600,3784408070,8420,8420,8420,8420,13031
20230908,155500,3784408070,8420,8420,8420,8420,0
20230908,155400,3784408070,8420,8420,8420,8420,0
20230908,155300,3784408070,8420,8420,8420,8420,0
20230908,155200,3784408070,8420,8420,8420,8420,0
20230908,155100,3784408070,8420,8420,8420,8420,0
20230908,155000,3784408070,8420,8420,8420,8420,0
20230908,154900,3784408070,8420,8420,8420,8420,0
20230908,154800,3784408070,8420,8420,8420,8420,0
20230908,154700,3784408070,8420,8420,8420,8420,0
20230908,154600,3784408070,8420,8420,8420,8420,0
20230908,154500,3784408070,8420,8420,8420,8420,0
20230908,154400,3784408070,8420,8420,8420,8420,0
20230908,154300,3784408070,8420,8420,8420,8420,0
20230908,154200,3784408070,8420,8420,8420,8420,0
20230908,154100,3784408070,8420,8420,8420,8420,0
20230908,154000,3784408070,8420,8420,8420,8420,0
20230908,153900,3784408070,8420,8420,8420,8420,0
20230908,153800,3784408070,8420,8420,8420,8420,0
20230908,153700,3784408070,8420,8420,8420,8420,0
20230908,153600,3784408070,8420,8420,8420,8420,0
20230908,153500,3784408070,8420,8420,8420,8420,0
20230908,153400,3784408070,8420,8420,8420,8420,0
20230908,153300,3784408070,8420,8420,8420,8420,0
20230908,153200,3784408070,8420,8420,8420,8420,0
20230908,153100,3784408070,8420,8420,8420,8420,0
20230908,153000,3784408070,8420,8420,8420,8420,13031
20230908,152900,3674687050,8420,8420,8420,8420,0
20230908,152800,3674687050,8420,8420,8420,8420,0
20230908,152700,3674687050,8420,8420,8420,8420,0
20230908,152600,3674687050,8420,8420,8420,8420,0
20230908,152500,3674687050,8420,8420,8420,8420,0
20230908,152400,3674687050,8420,8420,8420,8420,0
20230908,152300,3674687050,8420,8420,8420,8420,0
20230908,152200,3674687050,8420,8420,8420,8420,0
20230908,152100,3674687050,8420,8420,8420,8420,0
20230908,152000,3674687050,8420,8420,8420,8420,0
20230908,151900,3674687050,8420,8420,8420,8410,1951
20230908,151800,3658260860,8410,8420,8420,8410,1215
20230908,151700,3648038250,8420,8420,8420,8410,408
20230908,151600,3644603090,8420,8410,8420,8410,1232
20230908,151500,3634240090,8410,8410,8420,8410,1190
20230908,151400,3624230990,8400,8410,8410,8400,271
20230908,151300,3621954010,8400,8410,8410,8400,220
20230908,151200,3620103830,8400,8410,8410,8400,1108
20230908,151100,3610796590,8400,8420,8420,8400,170
20230908,151000,3609365690,8410,8400,8410,8390,4939
20230908,150900,3567860960,8400,8400,8400,8400,51
20230908,150800,3567432560,8400,8400,8400,8370,3465
20230908,150700,3538400890,8390,8400,8400,8380,443
20230908,150600,3534686130,8400,8390,8400,8390,435
20230908,150500,3531036450,8390,8400,8400,8380,4855
20230908,150400,3490323840,8390,8400,8400,8390,206
20230908,150300,3488594010,8390,8400,8400,8390,184
20230908,150200,3487048940,8400,8400,8400,8400,25
20230908,150100,3486838940,8400,8400,8400,8390,281
20230908,150000,3484478660,8390,8400,8400,8390,236
20230908,145900,3482498130,8400,8410,8410,8390,701
20230908,145800,3476612740,8410,8400,8410,8400,688
20230908,145700,3470833310,8400,8410,8410,8390,379
20230908,145600,3467650610,8410,8400,8410,8400,340
20230908,145500,3464794500,8390,8400,8400,8390,908
20230908,145400,3457169560,8410,8410,8410,8400,279
20230908,145300,3454823280,8400,8410,8410,8400,341
20230908,145200,3451955490,8410,8420,8420,8410,87
20230908,145100,3451223680,8420,8410,8420,8400,738
20230908,145000,3445016480,8400,8410,8410,8400,458
20230908,144900,3441168990,8400,8420,8420,8400,53
20230908,144800,3440723040,8410,8410,8420,8400,2163
20230908,144700,3422550470,8410,8410,8410,8400,633
20230908,144600,3417232870,8410,8400,8410,8400,611
20230908,144500,3412099820,8410,8420,8420,8410,341
20230908,144400,3409231220,8420,8420,8420,8410,560
20230908,144300,3404521550,8420,8410,8420,8410,719
20230908,144200,3398474740,8400,8420,8420,8400,1489
20230908,144100,3385952080,8410,8420,8420,8410,532
20230908,144000,3381477640,8420,8430,8430,8420,730
20230908,143900,3375330940,8430,8420,8430,8420,247
20230908,143800,3373248960,8420,8430,8430,8420,659
20230908,143700,3367695400,8420,8420,8420,8420,1460
20230908,143600,3355402200,8420,8420,8420,8410,358
20230908,143500,3352390360,8420,8420,8420,8420,39
20230908,143400,3352061980,8420,8420,8420,8410,1411
20230908,143300,3340183480,8410,8420,8420,8410,269
20230908,143200,3337920710,8420,8420,8420,8410,98
20230908,143100,3337095570,8420,8400,8420,8400,3542
20230908,143000,3307329830,8390,8410,8410,8390,449
20230908,142900,3303559980,8400,8400,8400,8400,115
20230908,142800,3302593980,8400,8410,8410,8390,691
20230908,142700,3296794570,8410,8410,8410,8400,252
20230908,142600,3294676770,8400,8410,8420,8400,3367
20230908,142500,3266370380,8410,8400,8410,8400,47
20230908,142400,3265975550,8390,8410,8410,8390,2009
20230908,142300,3249096850,8410,8400,8410,8400,4
20230908,142200,3249063230,8400,8410,8410,8400,134
20230908,142100,3247937600,8400,8410,8410,8400,511
20230908,142000,3243645190,8410,8400,8410,8400,224
20230908,141900,3241763560,8400,8400,8410,8400,324
20230908,141800,3239040940,8410,8410,8410,8410,239
20230908,141700,3237030950,8400,8410,8410,8400,24
20230908,141600,3236829340,8410,8410,8410,8410,100
20230908,141500,3235988340,8410,8400,8410,8400,5
20230908,141400,3235946310,8410,8420,8420,8410,32
20230908,141300,3235677180,8410,8410,8420,8410,1415
20230908,141200,3223775140,8410,8410,8420,8410,116
20230908,141100,3222799540,8410,8420,8420,8410,105
20230908,141000,3221916470,8410,8410,8410,8410,242
20230908,140900,3219881250,8400,8400,8410,8400,29
20230908,140800,3219637580,8400,8400,8410,8400,2312
20230908,140700,3200216750,8400,8410,8410,8390,2225
20230908,140600,3181526930,8410,8420,8420,8410,3939
20230908,140500,3148378240,8420,8430,8430,8420,9
20230908,140400,3148302390,8430,8420,8430,8420,124
20230908,140300,3147257100,8430,8420,8430,8420,331
20230908,140200,3144467770,8420,8420,8430,8420,846
20230908,140100,3137344150,8420,8420,8430,8420,603
20230908,140000,3132266870,8430,8420,8430,8420,183
20230908,135900,3130725910,8430,8430,8430,8420,304
20230908,135800,3128166200,8430,8420,8430,8420,4292
20230908,135700,3091985980,8420,8430,8430,8420,106
20230908,135600,3091092500,8420,8420,8430,8410,1159
20230908,135500,3081333810,8420,8420,8420,8410,255
20230908,135400,3079186840,8420,8420,8420,8410,1553
20230908,135300,3066116850,8420,8420,8420,8410,132
20230908,135200,3065005670,8420,8420,8420,8420,1268
20230908,135100,3054329110,8420,8410,8420,8410,248
20230908,135000,3052241260,8410,8420,8430,8410,356
20230908,134900,3049246010,8410,8420,8430,8410,168
20230908,134800,3047830560,8420,8420,8430,8410,380
20230908,134700,3044630970,8420,8430,8430,8420,157
20230908,134600,3043308820,8430,8420,8430,8420,111
20230908,134500,3042373240,8430,8430,8430,8420,448
20230908,134400,3038597570,8410,8440,8440,8410,927
20230908,134300,3030776960,8440,8420,8440,8420,729
20230908,134200,3024636600,8420,8430,8430,8420,696
20230908,134100,3018770240,8430,8420,8430,8420,1450
20230908,134000,3006558050,8410,8400,8410,8390,4724
20230908,133900,2966846470,8400,8420,8420,8400,325
20230908,133800,2964113710,8410,8410,8410,8410,244
20230908,133700,2962061670,8410,8420,8420,8410,1044
20230908,133600,2953275140,8420,8420,8420,8420,6
20230908,133500,2953224620,8420,8420,8420,8420,1015
20230908,133400,2944678320,8420,8430,8440,8420,775
20230908,133300,2938145040,8430,8430,8440,8430,381
20230908,133200,2934930140,8440,8440,8440,8430,70
20230908,133100,2934339390,8440,8440,8440,8440,26
20230908,133000,2934119950,8430,8430,8430,8420,209
20230908,132900,2932358090,8430,8420,8430,8420,1299
20230908,132800,2921407570,8430,8430,8440,8420,230
20230908,132700,2919468540,8440,8430,8440,8430,130
20230908,132600,2918371400,8430,8430,8430,8430,282
20230908,132500,2915994140,8410,8430,8430,8410,662
20230908,132400,2910413500,8420,8430,8430,8400,3490
20230908,132300,2881051610,8430,8440,8440,8430,57
20230908,132200,2880571040,8440,8430,8440,8430,321
20230908,132100,2877863840,8430,8430,8440,8430,437
20230908,132000,2874178730,8430,8440,8440,8430,1806
20230908,131900,2858937340,8440,8430,8440,8430,398
20230908,131800,2855578810,8450,8420,8450,8420,6052
20230908,131700,2804532060,8420,8420,8420,8410,2834
20230908,131600,2780679380,8400,8400,8420,8400,2271
20230908,131500,2761593680,8400,8400,8400,8400,102
20230908,131400,2760736880,8400,8400,8400,8390,66
20230908,131300,2760182490,8400,8400,8400,8400,1
20230908,131200,2760174090,8390,8390,8400,8380,572
20230908,131100,2755376230,8390,8390,8390,8390,738
20230908,131000,2749184410,8390,8400,8400,8390,593
20230908,130900,2744206220,8390,8390,8400,8390,1639
20230908,130800,2730453010,8400,8400,8400,8390,872
20230908,130700,2723130930,8390,8400,8400,8390,232
20230908,130600,2721183420,8390,8410,8410,8390,1960
20230908,130500,2704720410,8410,8420,8420,8400,1365
20230908,130400,2693252500,8410,8420,8420,8410,532
20230908,130300,2688778360,8420,8420,8420,8410,624
20230908,130200,2683530500,8420,8420,8420,8410,2167
20230908,130100,2665298010,8420,8420,8430,8410,1799
20230908,130000,2650150420,8430,8430,8430,8420,1634
20230908,125900,2636392100,8420,8430,8430,8420,515
20230908,125800,2632055720,8430,8430,8430,8420,671
20230908,125700,2626405600,8430,8430,8430,8420,1108
20230908,125600,2617065710,8440,8440,8440,8430,270
20230908,125500,2614786930,8440,8440,8440,8430,342
20230908,125400,2611903800,8430,8440,8440,8430,95
20230908,125300,2611102300,8440,8440,8440,8440,508
20230908,125200,2606814780,8450,8440,8450,8440,1419
20230908,125100,2594838000,8450,8450,8450,8440,104
20230908,125000,2593960020,8450,8450,8460,8440,931
20230908,124900,2586093770,8450,8450,8460,8430,889
20230908,124800,2578576820,8460,8440,8460,8430,6863
20230908,124700,2520593820,8440,8440,8440,8430,275
20230908,124600,2518273380,8440,8450,8450,8440,1493
20230908,124500,2505671920,8450,8410,8450,8410,6552
20230908,124400,2450416850,8420,8420,8420,8410,752
20230908,124300,2444085050,8420,8420,8420,8420,35
20230908,124200,2443790350,8400,8400,8410,8400,636
20230908,124100,2438444770,8400,8410,8420,8400,464
20230908,124000,2434545630,8420,8420,8420,8410,207
20230908,123900,2432802730,8420,8410,8420,8410,86
20230908,123800,2432079450,8410,8400,8420,8400,1013
20230908,123700,2423570110,8400,8420,8430,8400,740
20230908,123600,2417341630,8420,8410,8420,8410,4163
20230908,123500,2382296470,8410,8410,8410,8400,504
20230908,123400,2378058140,8410,8410,8420,8410,227
20230908,123300,2376147890,8420,8400,8420,8400,279
20230908,123200,2373801070,8410,8410,8410,8410,886
20230908,123100,2366349810,8410,8420,8420,8410,55
20230908,123000,2365886750,8420,8410,8420,8410,216
20230908,122900,2364070180,8410,8390,8410,8390,274
20230908,122800,2361768370,8410,8400,8410,8380,2133
20230908,122700,2343866170,8400,8410,8410,8400,598
20230908,122600,2338837520,8400,8380,8410,8380,223
20230908,122500,2336964530,8380,8390,8390,8380,1492
20230908,122400,2324460660,8390,8390,8390,8380,1877
20230908,122300,2308720400,8400,8360,8400,8360,1176
20230908,122200,2298877200,8360,8420,8420,8360,568
20230908,122100,2294127560,8420,8420,8420,8350,4237
20230908,122000,2258648780,8420,8420,8420,8410,1885
20230908,121900,2242792590,8420,8420,8430,8400,1108
20230908,121800,2233478170,8420,8440,8440,8420,810
20230908,121700,2226649690,8450,8430,8450,8430,1972
20230908,121600,2209996660,8430,8440,8440,8420,555
20230908,121500,2205317880,8440,8450,8450,8430,786
20230908,121400,2198683040,8450,8430,8450,8420,7591
20230908,121300,2134631200,8430,8400,8430,8400,4126
20230908,121200,2099889270,8410,8400,8410,8400,2107
20230908,121100,2082190360,8400,8410,8420,8400,425
20230908,121000,2078619630,8410,8410,8410,8400,520
20230908,120900,2074246980,8420,8410,8420,8410,1013
20230908,120800,2065727190,8410,8410,8420,8400,706
20230908,120700,2059788930,8410,8410,8410,8400,630
20230908,120600,2054490670,8410,8380,8410,8370,2757
20230908,120500,2031349090,8380,8400,8400,8380,1814
20230908,120400,2016129940,8390,8390,8400,8390,493
20230908,120300,2011991800,8390,8380,8400,8380,8261
20230908,120200,1942611910,8390,8390,8390,8380,133
20230908,120100,1941496080,8390,8370,8390,8360,3152
20230908,120000,1915065900,8360,8370,8370,8360,685
20230908,115900,1909337510,8370,8360,8370,8360,739
20230908,115800,1903159430,8360,8360,8360,8360,2
20230908,115700,1903142710,8360,8350,8370,8350,351
20230908,115600,1900208300,8350,8350,8360,8340,395
20230908,115500,1896910110,8360,8350,8360,8350,103
20230908,115400,1896050040,8360,8370,8370,8360,640
20230908,115300,1890695440,8360,8370,8370,8350,2561
20230908,115200,1869296820,8380,8400,8400,8380,1733
20230908,115100,1854771210,8400,8390,8400,8380,1456
20230908,115000,1842557440,8390,8390,8400,8390,614
20230908,114900,1837405970,8380,8370,8380,8370,351
20230908,114800,1834466690,8380,8370,8380,8340,1151
20230908,114700,1824848590,8370,8390,8400,8370,3982
20230908,114600,1791501600,8390,8400,8410,8390,1413
20230908,114500,1779638610,8400,8410,8420,8400,1753
20230908,114400,1764898770,8410,8400,8410,8400,666
20230908,114300,1759298380,8400,8400,8400,8390,569
20230908,114200,1754521840,8410,8400,8410,8390,330
20230908,114100,1751751830,8410,8420,8420,8390,4615
20230908,114000,1712988610,8410,8410,8420,8400,4081
20230908,113900,1678672340,8410,8380,8430,8370,3494
20230908,113800,1649271630,8360,8420,8430,8360,4412
20230908,113700,1612240680,8440,8390,8440,8390,11590
20230908,113600,1514752140,8390,8370,8390,8360,5493
20230908,113500,1468724950,8360,8330,8360,8330,4955
20230908,113400,1427348450,8330,8330,8350,8310,4013
20230908,113300,1393916270,8310,8310,8330,8310,2423
20230908,113200,1373756910,8320,8310,8330,8310,1492
20230908,113100,1361341030,8310,8310,8320,8310,410
20230908,113000,1357933910,8320,8310,8320,8310,180
20230908,112900,1356437310,8320,8310,8320,8310,2534
20230908,112800,1335354620,8310,8320,8320,8310,2131
20230908,112700,1317646000,8310,8310,8320,8310,177
20230908,112600,1316175100,8310,8310,8320,8310,2457
20230908,112500,1295757420,8300,8310,8310,8300,157
20230908,112400,1294453790,8310,8310,8310,8310,17
20230908,112300,1294312520,8300,8290,8300,8290,11
20230908,112200,1294221230,8300,8310,8310,8290,258
20230908,112100,1292078390,8290,8300,8310,8290,9131
20230908,112000,1216270540,8300,8310,8310,8300,946
20230908,111900,1208416550,8310,8310,8310,8310,666
20230908,111800,1202882090,8290,8290,8300,8290,3084
20230908,111700,1177286420,8290,8290,8290,8290,600
20230908,111600,1172312420,8290,8290,8300,8290,125
20230908,111500,1171276150,8290,8290,8290,8290,1113
20230908,111400,1162049380,8290,8290,8290,8290,369
20230908,111300,1158990370,8290,8300,8300,8290,578
20230908,111200,1154198640,8300,8290,8300,8290,233
20230908,111100,1152267060,8280,8290,8290,8280,9
20230908,111000,1152192460,8290,8280,8290,8280,113
20230908,110900,1151255800,8270,8290,8300,8270,185
20230908,110800,1149723700,8290,8290,8300,8260,2266
20230908,110700,1130971960,8300,8290,8300,8290,123
20230908,110600,1129951080,8300,8290,8300,8290,105
20230908,110500,1129080610,8290,8290,8300,8290,17
20230908,110400,1128939610,8290,8300,8300,8290,3
20230908,110300,1128914730,8290,8290,8290,8290,513
20230908,110200,1124661960,8290,8290,8290,8290,21
20230908,110100,1124487870,8280,8290,8290,8280,328
20230908,110000,1121768780,8290,8280,8290,8280,1024
20230908,105900,1113290050,8280,8290,8290,8280,2
20230908,105800,1113273480,8280,8290,8290,8280,91
20230908,105700,1112519980,8280,8290,8290,8280,53
20230908,105600,1112081120,8290,8290,8290,8290,11
20230908,105500,1111989930,8280,8280,8290,8280,180
20230908,105400,1110499430,8280,8280,8280,8280,10
20230908,105300,1110416630,8270,8280,8290,8270,958
20230908,105200,1102489580,8270,8270,8270,8270,221
20230908,105100,1100661910,8270,8290,8300,8270,1242
20230908,105000,1090376230,8300,8290,8300,8290,2146
20230908,104900,1072570880,8290,8290,8290,8290,1046
20230908,104800,1063899540,8290,8290,8300,8290,2522
20230908,104700,1042988330,8300,8300,8300,8300,229
20230908,104600,1041087630,8300,8310,8310,8300,1517
20230908,104500,1028496510,8300,8290,8310,8290,5777
20230908,104400,980548110,8290,8300,8300,8290,423
20230908,104300,977038420,8290,8290,8300,8290,1539
20230908,104200,964280090,8290,8270,8300,8270,10691
20230908,104100,875712960,8280,8270,8280,8270,55
20230908,104000,875258070,8270,8280,8280,8270,1659
20230908,103900,861536860,8270,8270,8280,8270,71
20230908,103800,860949670,8280,8280,8280,8270,1020
20230908,103700,852513040,8280,8270,8280,8270,16
20230908,103600,852380670,8270,8280,8280,8270,683
20230908,103500,846731240,8280,8270,8280,8270,305
20230908,103400,844208260,8270,8280,8280,8270,1635
20230908,103300,830682600,8270,8270,8280,8270,831
20230908,103200,823803040,8270,8270,8280,8260,1592
20230908,103100,810636610,8270,8260,8270,8260,432
20230908,103000,807065000,8260,8260,8260,8260,273
20230908,102900,804810020,8260,8260,8260,8250,1478
20230908,102800,792601750,8260,8250,8260,8250,105
20230908,102700,791735470,8250,8260,8260,8250,83
20230908,102600,791050600,8250,8250,8260,8250,314
20230908,102500,788459980,8250,8260,8260,8250,408
20230908,102400,785092920,8260,8260,8260,8250,68
20230908,102300,784531890,8250,8250,8250,8250,1831
20230908,102200,769426140,8250,8250,8250,8240,336
20230908,102100,766654150,8250,8240,8250,8240,1426
20230908,102000,754903870,8240,8240,8250,8240,1222
20230908,101900,744828760,8240,8230,8240,8230,1654
20230908,101800,731200910,8230,8230,8230,8230,300
20230908,101700,728731910,8230,8230,8230,8230,280
20230908,101600,726427510,8230,8240,8240,8230,61
20230908,101500,725925470,8240,8230,8240,8230,362
20230908,101400,722945190,8240,8230,8240,8230,341
20230908,101300,720138640,8230,8220,8240,8220,1797
20230908,101200,705350330,8220,8210,8220,8210,975
20230908,101100,697335860,8220,8220,8220,8220,118
20230908,101000,696365900,8220,8210,8220,8210,222
20230908,100900,694543060,8220,8220,8220,8220,64
20230908,100800,694016980,8200,8210,8220,8200,826
20230908,100700,687237480,8220,8220,8220,8220,10
20230908,100600,687155280,8220,8220,8220,8220,146
20230908,100500,685955160,8220,8220,8230,8220,93
20230908,100400,685189900,8220,8200,8230,8200,1832
20230908,100300,670130950,8210,8210,8210,8190,3662
20230908,100200,640112770,8210,8220,8220,8210,11
20230908,100100,640022440,8210,8210,8220,8210,1168
20230908,100000,630433140,8210,8200,8210,8190,496
20230908,095900,626369830,8190,8190,8200,8190,104
20230908,095800,625517910,8190,8190,8190,8180,120
20230908,095700,624535610,8180,8180,8180,8180,106
20230908,095600,623668530,8180,8210,8210,8180,84
20230908,095500,622980860,8220,8220,8220,8200,1421
20230908,095400,611317800,8230,8190,8230,8190,1970
20230908,095300,595132900,8190,8180,8190,8180,511
20230908,095200,590947970,8180,8180,8180,8180,90
20230908,095100,590211770,8180,8170,8180,8170,1604
20230908,095000,577093090,8170,8170,8170,8170,6
20230908,094900,577044070,8170,8180,8180,8160,1385
20230908,094800,565727820,8180,8200,8200,8180,1380
20230908,094700,554419010,8200,8200,8200,8200,82
20230908,094600,553746610,8210,8210,8210,8210,42
20230908,094500,553401790,8210,8210,8210,8210,101
20230908,094400,552572580,8210,8210,8210,8200,172
20230908,094300,551161470,8210,8200,8210,8170,3821
20230908,094200,519863410,8190,8190,8190,8190,586
20230908,094100,515064070,8190,8180,8190,8180,1652
20230908,094000,501549800,8180,8180,8180,8180,0
20230908,093900,501549800,8180,8180,8180,8180,13
20230908,093800,501443460,8190,8190,8190,8190,153
20230908,093700,500190390,8190,8200,8200,8190,460
20230908,093600,496422880,8200,8200,8200,8190,28
20230908,093500,496193290,8200,8200,8200,8200,846
20230908,093400,489256090,8200,8180,8200,8180,272
20230908,093300,487030150,8180,8180,8190,8180,1141
20230908,093200,477696730,8190,8200,8200,8180,1307
20230908,093100,466992430,8200,8210,8210,8200,1205
20230908,093000,457110820,8210,8210,8210,8210,56
20230908,092900,456651060,8210,8200,8210,8200,543
20230908,092800,452198420,8200,8210,8210,8200,36
20230908,092700,451902920,8210,8230,8230,8200,561
20230908,092600,447300930,8230,8210,8250,8210,516
20230908,092500,443054510,8200,8220,8230,8200,1494
20230908,092400,430797580,8220,8230,8230,8220,97
20230908,092300,429999370,8230,8260,8260,8230,1411
20230908,092200,418373030,8220,8230,8250,8220,1743
20230908,092100,404018590,8240,8230,8240,8230,65
20230908,092000,403483630,8260,8260,8260,8260,1303
20230908,091900,392720850,8260,8270,8290,8260,96
20230908,091800,391925330,8280,8290,8290,8270,75
20230908,091700,391304950,8290,8300,8310,8270,4039
20230908,091600,357790960,8300,8260,8300,8260,6399
20230908,091500,304764650,8270,8200,8270,8200,8000
20230908,091400,238765020,8210,8230,8240,8200,1770
20230908,091300,224205990,8230,8230,8240,8220,1824
20230908,091200,209191870,8230,8240,8240,8230,1383
20230908,091100,197804050,8240,8220,8240,8220,1059
20230908,091000,189085750,8230,8190,8240,8190,4068
20230908,090900,155646100,8180,8180,8190,8180,204
20230908,090800,153977360,8180,8200,8210,8180,1829
20230908,090700,138994810,8200,8200,8200,8200,18
20230908,090600,138847210,8180,8210,8210,8180,806
20230908,090500,132252330,8180,8190,8210,8180,426
20230908,090400,128766590,8190,8200,8200,8190,1062
20230908,090300,120065810,8220,8230,8230,8200,3384
20230908,090200,92253190,8210,8190,8230,8180,3911
20230908,090100,60174330,8200,8150,8200,8140,3240
20230908,090000,33629650,8120,8120,8140,8110,4141