KissMeData/040300/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191500,123522455740,10250,10250,10250,10250,290494
20230907,191400,123522455740,10250,10250,10250,10250,0
20230907,191300,123522455740,10250,10250,10250,10250,0
20230907,191200,123522455740,10250,10250,10250,10250,0
20230907,191100,123522455740,10250,10250,10250,10250,0
20230907,191000,123522455740,10250,10250,10250,10250,0
20230907,190900,123522455740,10250,10250,10250,10250,0
20230907,190800,123522455740,10250,10250,10250,10250,0
20230907,190700,123522455740,10250,10250,10250,10250,0
20230907,190600,123522455740,10250,10250,10250,10250,0
20230907,190500,123522455740,10250,10250,10250,10250,0
20230907,190400,123522455740,10250,10250,10250,10250,0
20230907,190300,123522455740,10250,10250,10250,10250,0
20230907,190200,123522455740,10250,10250,10250,10250,0
20230907,190100,123522455740,10250,10250,10250,10250,0
20230907,190000,123522455740,10250,10250,10250,10250,0
20230907,185900,123522455740,10250,10250,10250,10250,0
20230907,185800,123522455740,10250,10250,10250,10250,0
20230907,185700,123522455740,10250,10250,10250,10250,0
20230907,185600,123522455740,10250,10250,10250,10250,0
20230907,185500,123522455740,10250,10250,10250,10250,0
20230907,185400,123522455740,10250,10250,10250,10250,0
20230907,185300,123522455740,10250,10250,10250,10250,0
20230907,185200,123522455740,10250,10250,10250,10250,0
20230907,185100,123522455740,10250,10250,10250,10250,0
20230907,185000,123522455740,10250,10250,10250,10250,0
20230907,184900,123522455740,10250,10250,10250,10250,0
20230907,184800,123522455740,10250,10250,10250,10250,0
20230907,184700,123522455740,10250,10250,10250,10250,0
20230907,184600,123522455740,10250,10250,10250,10250,0
20230907,184500,123522455740,10250,10250,10250,10250,290494
20230907,184400,123522455740,10250,10250,10250,10250,0
20230907,184300,123522455740,10250,10250,10250,10250,0
20230907,184200,123522455740,10250,10250,10250,10250,0
20230907,184100,123522455740,10250,10250,10250,10250,0
20230907,184000,123522455740,10250,10250,10250,10250,0
20230907,183900,123522455740,10250,10250,10250,10250,0
20230907,183800,123522455740,10250,10250,10250,10250,0
20230907,183700,123522455740,10250,10250,10250,10250,0
20230907,183600,123522455740,10250,10250,10250,10250,0
20230907,183500,123522455740,10250,10250,10250,10250,0
20230907,183400,123522455740,10250,10250,10250,10250,0
20230907,183300,123522455740,10250,10250,10250,10250,0
20230907,183200,123522455740,10250,10250,10250,10250,0
20230907,183100,123522455740,10250,10250,10250,10250,0
20230907,183000,123522455740,10250,10250,10250,10250,0
20230907,182900,123522455740,10250,10250,10250,10250,0
20230907,182800,123522455740,10250,10250,10250,10250,0
20230907,182700,123522455740,10250,10250,10250,10250,0
20230907,182600,123522455740,10250,10250,10250,10250,0
20230907,182500,123522455740,10250,10250,10250,10250,0
20230907,182400,123522455740,10250,10250,10250,10250,0
20230907,182300,123522455740,10250,10250,10250,10250,0
20230907,182200,123522455740,10250,10250,10250,10250,0
20230907,182100,123522455740,10250,10250,10250,10250,0
20230907,182000,123522455740,10250,10250,10250,10250,0
20230907,181900,123522455740,10250,10250,10250,10250,0
20230907,181800,123522455740,10250,10250,10250,10250,0
20230907,181700,123522455740,10250,10250,10250,10250,0
20230907,181600,123522455740,10250,10250,10250,10250,0
20230907,181500,123522455740,10250,10250,10250,10250,290494
20230907,181400,123522455740,10250,10250,10250,10250,0
20230907,181300,123522455740,10250,10250,10250,10250,0
20230907,181200,123522455740,10250,10250,10250,10250,0
20230907,181100,123522455740,10250,10250,10250,10250,0
20230907,181000,123522455740,10250,10250,10250,10250,0
20230907,180900,123522455740,10250,10250,10250,10250,0
20230907,180800,123522455740,10250,10250,10250,10250,0
20230907,180700,123522455740,10250,10250,10250,10250,0
20230907,180600,123522455740,10250,10250,10250,10250,0
20230907,180500,123522455740,10250,10250,10250,10250,0
20230907,180400,123522455740,10250,10250,10250,10250,0
20230907,180300,123522455740,10250,10250,10250,10250,0
20230907,180200,123522455740,10250,10250,10250,10250,0
20230907,180100,123522455740,10250,10250,10250,10250,0
20230907,180000,123522455740,10250,10250,10250,10250,0
20230907,175900,123522455740,10250,10250,10250,10250,0
20230907,175800,123522455740,10250,10250,10250,10250,0
20230907,175700,123522455740,10250,10250,10250,10250,0
20230907,175600,123522455740,10250,10250,10250,10250,0
20230907,175500,123522455740,10250,10250,10250,10250,0
20230907,175400,123522455740,10250,10250,10250,10250,0
20230907,175300,123522455740,10250,10250,10250,10250,0
20230907,175200,123522455740,10250,10250,10250,10250,0
20230907,175100,123522455740,10250,10250,10250,10250,0
20230907,175000,123522455740,10250,10250,10250,10250,0
20230907,174900,123522455740,10250,10250,10250,10250,0
20230907,174800,123522455740,10250,10250,10250,10250,0
20230907,174700,123522455740,10250,10250,10250,10250,0
20230907,174600,123522455740,10250,10250,10250,10250,0
20230907,174500,123522455740,10250,10250,10250,10250,290494
20230907,174400,123522455740,10250,10250,10250,10250,0
20230907,174300,123522455740,10250,10250,10250,10250,0
20230907,174200,123522455740,10250,10250,10250,10250,0
20230907,174100,123522455740,10250,10250,10250,10250,0
20230907,174000,123522455740,10250,10250,10250,10250,0
20230907,173900,123522455740,10250,10250,10250,10250,0
20230907,173800,123522455740,10250,10250,10250,10250,0
20230907,173700,123522455740,10250,10250,10250,10250,0
20230907,173600,123522455740,10250,10250,10250,10250,0
20230907,173500,123522455740,10250,10250,10250,10250,0
20230907,173400,123522455740,10250,10250,10250,10250,0
20230907,173300,123522455740,10250,10250,10250,10250,0
20230907,173200,123522455740,10250,10250,10250,10250,0
20230907,173100,123522455740,10250,10250,10250,10250,0
20230907,173000,123522455740,10250,10250,10250,10250,0
20230907,172900,123522455740,10250,10250,10250,10250,0
20230907,172800,123522455740,10250,10250,10250,10250,0
20230907,172700,123522455740,10250,10250,10250,10250,0
20230907,172600,123522455740,10250,10250,10250,10250,0
20230907,172500,123522455740,10250,10250,10250,10250,0
20230907,172400,123522455740,10250,10250,10250,10250,0
20230907,172300,123522455740,10250,10250,10250,10250,0
20230907,172200,123522455740,10250,10250,10250,10250,0
20230907,172100,123522455740,10250,10250,10250,10250,0
20230907,172000,123522455740,10250,10250,10250,10250,0
20230907,171900,123522455740,10250,10250,10250,10250,0
20230907,171800,123522455740,10250,10250,10250,10250,0
20230907,171700,123522455740,10250,10250,10250,10250,0
20230907,171600,123522455740,10250,10250,10250,10250,0
20230907,171500,123522455740,10250,10250,10250,10250,290494
20230907,171400,123522455740,10250,10250,10250,10250,0
20230907,171300,123522455740,10250,10250,10250,10250,0
20230907,171200,123522455740,10250,10250,10250,10250,0
20230907,171100,123522455740,10250,10250,10250,10250,0
20230907,171000,123522455740,10250,10250,10250,10250,0
20230907,170900,123522455740,10250,10250,10250,10250,0
20230907,170800,123522455740,10250,10250,10250,10250,0
20230907,170700,123522455740,10250,10250,10250,10250,0
20230907,170600,123522455740,10250,10250,10250,10250,0
20230907,170500,123522455740,10250,10250,10250,10250,0
20230907,170400,123522455740,10250,10250,10250,10250,0
20230907,170300,123522455740,10250,10250,10250,10250,0
20230907,170200,123522455740,10250,10250,10250,10250,0
20230907,170100,123522455740,10250,10250,10250,10250,0
20230907,170000,123522455740,10250,10250,10250,10250,0
20230907,165900,123522455740,10250,10250,10250,10250,0
20230907,165800,123522455740,10250,10250,10250,10250,0
20230907,165700,123522455740,10250,10250,10250,10250,0
20230907,165600,123522455740,10250,10250,10250,10250,0
20230907,165500,123522455740,10250,10250,10250,10250,0
20230907,165400,123522455740,10250,10250,10250,10250,0
20230907,165300,123522455740,10250,10250,10250,10250,0
20230907,165200,123522455740,10250,10250,10250,10250,0
20230907,165100,123522455740,10250,10250,10250,10250,0
20230907,165000,123522455740,10250,10250,10250,10250,0
20230907,164900,123522455740,10250,10250,10250,10250,0
20230907,164800,123522455740,10250,10250,10250,10250,0
20230907,164700,123522455740,10250,10250,10250,10250,0
20230907,164600,123522455740,10250,10250,10250,10250,0
20230907,164500,123522455740,10250,10250,10250,10250,290494
20230907,164400,123522455740,10250,10250,10250,10250,0
20230907,164300,123522455740,10250,10250,10250,10250,0
20230907,164200,123522455740,10250,10250,10250,10250,0
20230907,164100,123522455740,10250,10250,10250,10250,0
20230907,164000,123522455740,10250,10250,10250,10250,0
20230907,163900,123522455740,10250,10250,10250,10250,0
20230907,163800,123522455740,10250,10250,10250,10250,0
20230907,163700,123522455740,10250,10250,10250,10250,0
20230907,163600,123522455740,10250,10250,10250,10250,0
20230907,163500,123522455740,10250,10250,10250,10250,0
20230907,163400,123522455740,10250,10250,10250,10250,0
20230907,163300,123522455740,10250,10250,10250,10250,0
20230907,163200,123522455740,10250,10250,10250,10250,0
20230907,163100,123522455740,10250,10250,10250,10250,0
20230907,163000,123522455740,10250,10250,10250,10250,0
20230907,162900,123522455740,10250,10250,10250,10250,0
20230907,162800,123522455740,10250,10250,10250,10250,0
20230907,162700,123522455740,10250,10250,10250,10250,0
20230907,162600,123522455740,10250,10250,10250,10250,0
20230907,162500,123522455740,10250,10250,10250,10250,0
20230907,162400,123522455740,10250,10250,10250,10250,0
20230907,162300,123522455740,10250,10250,10250,10250,0
20230907,162200,123522455740,10250,10250,10250,10250,0
20230907,162100,123522455740,10250,10250,10250,10250,0
20230907,162000,123522455740,10250,10250,10250,10250,0
20230907,161900,123522455740,10250,10250,10250,10250,0
20230907,161800,123522455740,10250,10250,10250,10250,0
20230907,161700,123522455740,10250,10250,10250,10250,0
20230907,161600,123522455740,10250,10250,10250,10250,0
20230907,161500,123522455740,10250,10250,10250,10250,290494
20230907,161400,123522455740,10250,10250,10250,10250,0
20230907,161300,123522455740,10250,10250,10250,10250,0
20230907,161200,123522455740,10250,10250,10250,10250,0
20230907,161100,123522455740,10250,10250,10250,10250,0
20230907,161000,123522455740,10250,10250,10250,10250,0
20230907,160900,123522455740,10250,10250,10250,10250,0
20230907,160800,123522455740,10250,10250,10250,10250,0
20230907,160700,123522455740,10250,10250,10250,10250,0
20230907,160600,123522455740,10250,10250,10250,10250,0
20230907,160500,123522455740,10250,10250,10250,10250,0
20230907,160400,123522455740,10250,10250,10250,10250,0
20230907,160300,123522455740,10250,10250,10250,10250,0
20230907,160200,123522455740,10250,10250,10250,10250,0
20230907,160100,123522455740,10250,10250,10250,10250,0
20230907,160000,123522455740,10250,10250,10250,10250,0
20230907,155900,123522455740,10250,10250,10250,10250,0
20230907,155800,123522455740,10250,10250,10250,10250,0
20230907,155700,123522455740,10250,10250,10250,10250,0
20230907,155600,123522455740,10250,10250,10250,10250,0
20230907,155500,123522455740,10250,10250,10250,10250,0
20230907,155400,123522455740,10250,10250,10250,10250,0
20230907,155300,123522455740,10250,10250,10250,10250,0
20230907,155200,123522455740,10250,10250,10250,10250,0
20230907,155100,123522455740,10250,10250,10250,10250,0
20230907,155000,123522455740,10250,10250,10250,10250,0
20230907,154900,123522455740,10250,10250,10250,10250,0
20230907,154800,123522455740,10250,10250,10250,10250,0
20230907,154700,123522455740,10250,10250,10250,10250,0
20230907,154600,123522455740,10250,10250,10250,10250,0
20230907,154500,123522455740,10250,10250,10250,10250,290494
20230907,154400,123522455740,10250,10250,10250,10250,0
20230907,154300,123522455740,10250,10250,10250,10250,0
20230907,154200,123522455740,10250,10250,10250,10250,0
20230907,154100,123522455740,10250,10250,10250,10250,0
20230907,154000,123522455740,10250,10250,10250,10250,0
20230907,153900,123522455740,10250,10250,10250,10250,0
20230907,153800,123522455740,10250,10250,10250,10250,0
20230907,153700,123522455740,10250,10250,10250,10250,0
20230907,153600,123522455740,10250,10250,10250,10250,0
20230907,153500,123522455740,10250,10250,10250,10250,0
20230907,153400,123522455740,10250,10250,10250,10250,0
20230907,153300,123522455740,10250,10250,10250,10250,0
20230907,153200,123522455740,10250,10250,10250,10250,0
20230907,153100,123522455740,10250,10250,10250,10250,0
20230907,153000,123522455740,10250,10250,10250,10250,290494
20230907,152900,120544892240,10010,10010,10010,10010,0
20230907,152800,120544892240,10010,10010,10010,10010,0
20230907,152700,120544892240,10010,10010,10010,10010,0
20230907,152600,120544892240,10010,10010,10010,10010,0
20230907,152500,120544892240,10010,10010,10010,10010,0
20230907,152400,120544892240,10010,10010,10010,10010,0
20230907,152300,120544892240,10010,10010,10010,10010,0
20230907,152200,120544892240,10010,10010,10010,10010,0
20230907,152100,120544892240,10010,10010,10010,10010,0
20230907,152000,120544892240,10010,10010,10010,10010,0
20230907,151900,120544892240,10010,9910,10040,9910,250583
20230907,151800,118041859450,9910,9880,9950,9830,56896
20230907,151700,117478526920,9880,9920,9950,9750,129284
20230907,151600,116205029160,9940,9920,9950,9900,31936
20230907,151500,115888346660,9920,9880,9970,9880,36895
20230907,151400,115522243860,9880,9930,9940,9860,24711
20230907,151300,115277713300,9940,9900,9970,9860,57884
20230907,151200,114703078940,9890,9920,9950,9850,61613
20230907,151100,114093090010,9920,9960,9980,9900,49906
20230907,151000,113597057600,9970,9910,10020,9910,128287
20230907,150900,112317173520,9910,9910,9950,9900,44337
20230907,150800,111877642500,9910,9940,9950,9880,68258
20230907,150700,111200959250,9930,9900,10000,9890,143461
20230907,150600,109773131770,9900,9850,9920,9850,45654
20230907,150500,109321157350,9850,9910,9920,9840,44654
20230907,150400,108880046740,9900,9890,9960,9850,104534
20230907,150300,107844463870,9880,9830,9890,9780,56090
20230907,150200,107293304320,9830,9850,9860,9810,26871
20230907,150100,107029268130,9830,9840,9940,9820,71303
20230907,150000,106325426320,9860,9750,9940,9750,111475
20230907,145900,105227493270,9750,9800,9830,9750,46958
20230907,145800,104767376340,9800,9780,9810,9730,35156
20230907,145700,104423865730,9780,9740,9780,9710,24630
20230907,145600,104183881150,9740,9730,9790,9730,47069
20230907,145500,103724470010,9740,9720,9790,9660,100765
20230907,145400,102744654480,9740,9820,9870,9690,214592
20230907,145300,100651340240,9820,10070,10080,9760,327753
20230907,145200,97383661550,10070,9850,10100,9830,406917
20230907,145100,93324400840,9860,9810,9870,9800,36231
20230907,145000,92967943540,9810,9840,9890,9760,64830
20230907,144900,92330023870,9850,9800,9850,9740,49110
20230907,144800,91848560950,9790,9730,9800,9690,39155
20230907,144700,91466083660,9730,9710,9740,9700,6226
20230907,144600,91405569330,9700,9740,9760,9700,18596
20230907,144500,91224670580,9750,9710,9770,9710,9255
20230907,144400,91134431570,9720,9730,9760,9700,17481
20230907,144300,90964572000,9730,9800,9810,9720,21566
20230907,144200,90754144370,9780,9760,9880,9730,95047
20230907,144100,89821717620,9760,9680,9760,9670,15368
20230907,144000,89672526970,9700,9700,9700,9620,35341
20230907,143900,89331036170,9700,9700,9730,9700,11238
20230907,143800,89221890740,9710,9710,9760,9700,15440
20230907,143700,89071732130,9710,9710,9750,9670,24534
20230907,143600,88833896280,9710,9760,9780,9700,39086
20230907,143500,88452956650,9780,9750,9830,9740,81648
20230907,143400,87653807700,9750,9690,9790,9680,28999
20230907,143300,87370975340,9700,9720,9740,9680,17559
20230907,143200,87200467860,9720,9750,9760,9710,14138
20230907,143100,87062841220,9750,9690,9790,9660,52622
20230907,143000,86551014670,9680,9720,9720,9680,20483
20230907,142900,86352373200,9720,9740,9740,9680,20896
20230907,142800,86149486670,9730,9670,9740,9670,21720
20230907,142700,85938820050,9670,9690,9710,9650,36352
20230907,142600,85586795730,9690,9630,9730,9610,34674
20230907,142500,85251617170,9630,9640,9660,9600,31149
20230907,142400,84951524090,9650,9630,9710,9570,82413
20230907,142300,84156087000,9640,9610,9680,9590,59914
20230907,142200,83578830740,9610,9760,9760,9570,160475
20230907,142100,82033229250,9750,9790,9800,9700,102993
20230907,142000,81030111040,9790,9850,9900,9740,119519
20230907,141900,79857710940,9860,9900,9920,9820,106128
20230907,141800,78811083100,9920,9930,9970,9850,297955
20230907,141700,75854064210,9920,9920,9920,9920,0
20230907,141600,75854064210,9920,9920,9920,9920,0
20230907,141500,75854064210,9920,9840,9920,9810,266736
20230907,141400,73217146040,9850,9750,9850,9710,102243
20230907,141300,72215020050,9750,9670,9750,9660,22914
20230907,141200,71992296350,9670,9720,9740,9620,60217
20230907,141100,71410149670,9750,9680,9770,9670,48512
20230907,141000,70939280930,9680,9770,9770,9680,49382
20230907,140900,70460032470,9770,9750,9810,9650,116891
20230907,140800,69322467950,9740,9820,9830,9720,49291
20230907,140700,68840615220,9820,9820,9850,9720,110145
20230907,140600,67762911230,9820,9860,9860,9780,86308
20230907,140500,66915454930,9860,9820,9880,9800,169129
20230907,140400,65249528930,9820,9800,9870,9760,247125
20230907,140300,62818897130,9810,9730,9850,9670,216150
20230907,140200,60703387670,9740,9700,9770,9670,89073
20230907,140100,59837010400,9700,9680,9800,9670,241237
20230907,140000,57485558190,9680,9610,9680,9580,34422
20230907,135900,57153417830,9610,9620,9640,9560,20621
20230907,135800,56955368480,9620,9560,9660,9560,40148
20230907,135700,56568893760,9560,9510,9580,9500,11074
20230907,135600,56463191180,9510,9480,9510,9480,3135
20230907,135500,56433417310,9480,9490,9490,9470,2819
20230907,135400,56406700670,9490,9470,9490,9460,3235
20230907,135300,56376052020,9470,9480,9480,9470,3063
20230907,135200,56347020050,9480,9470,9490,9460,1628
20230907,135100,56331597060,9460,9500,9500,9460,4790
20230907,135000,56286209250,9500,9510,9510,9500,1918
20230907,134900,56267985040,9520,9480,9520,9470,3583
20230907,134800,56233983680,9470,9490,9500,9460,9617
20230907,134700,56142864170,9490,9480,9490,9460,1990
20230907,134600,56123996260,9460,9440,9480,9440,2475
20230907,134500,56100580580,9440,9440,9460,9420,8967
20230907,134400,56015958590,9440,9470,9480,9440,13273
20230907,134300,55890506780,9460,9470,9490,9460,11182
20230907,134200,55784653130,9470,9500,9510,9470,9902
20230907,134100,55690717620,9510,9540,9540,9500,5255
20230907,134000,55640753220,9540,9530,9540,9500,5790
20230907,133900,55585721020,9530,9510,9540,9500,5263
20230907,133800,55535663320,9510,9510,9530,9500,2212
20230907,133700,55514638310,9510,9520,9530,9490,848
20230907,133600,55506579720,9530,9520,9530,9490,7218
20230907,133500,55437956130,9510,9540,9540,9490,10036
20230907,133400,55342478630,9540,9570,9580,9540,4165
20230907,133300,55302649680,9570,9540,9570,9530,3753
20230907,133200,55266817560,9550,9550,9560,9520,11808
20230907,133100,55154188060,9560,9560,9570,9550,4379
20230907,133000,55112310660,9560,9540,9580,9540,5956
20230907,132900,55055348730,9550,9640,9640,9530,23153
20230907,132800,54833382610,9630,9620,9640,9600,26379
20230907,132700,54579427860,9620,9540,9630,9540,39384
20230907,132600,54201471300,9530,9530,9550,9510,3607
20230907,132500,54167078790,9540,9540,9550,9530,2657
20230907,132400,54141748950,9540,9560,9560,9540,2743
20230907,132300,54115555360,9560,9530,9580,9530,11927
20230907,132200,54001552000,9540,9530,9560,9500,20208
20230907,132100,53809045030,9530,9520,9530,9500,5714
20230907,132000,53754667090,9530,9480,9530,9480,10365
20230907,131900,53656138840,9450,9470,9480,9450,1775
20230907,131800,53639342380,9470,9490,9490,9470,1461
20230907,131700,53625500620,9480,9470,9490,9450,3450
20230907,131600,53592826900,9470,9450,9490,9450,2010
20230907,131500,53573811780,9460,9470,9480,9460,2760
20230907,131400,53547701120,9460,9470,9490,9460,5114
20230907,131300,53499289610,9470,9510,9520,9470,4286
20230907,131200,53458569670,9530,9540,9540,9490,2479
20230907,131100,53434994160,9540,9530,9540,9510,2507
20230907,131000,53411120380,9530,9540,9560,9520,5483
20230907,130900,53358790510,9560,9560,9570,9490,37603
20230907,130800,53000708170,9570,9510,9580,9510,40062
20230907,130700,52618126940,9510,9470,9510,9470,4831
20230907,130600,52572266680,9470,9470,9480,9460,2266
20230907,130500,52550806520,9470,9470,9470,9460,480
20230907,130400,52546262040,9470,9450,9490,9450,2539
20230907,130300,52522202660,9450,9440,9460,9440,147
20230907,130200,52520814130,9460,9470,9480,9440,3578
20230907,130100,52486965880,9470,9440,9470,9440,1917
20230907,130000,52468827080,9440,9440,9450,9440,385
20230907,125900,52465192290,9430,9450,9450,9430,943
20230907,125800,52456292630,9470,9470,9470,9430,2153
20230907,125700,52435906760,9430,9480,9480,9430,2544
20230907,125600,52411845270,9470,9470,9490,9460,5002
20230907,125500,52364443470,9470,9430,9480,9430,2986
20230907,125400,52336201770,9420,9420,9430,9420,955
20230907,125300,52327203670,9420,9430,9450,9420,4444
20230907,125200,52285322380,9430,9430,9450,9430,1622
20230907,125100,52270020050,9420,9440,9450,9420,3491
20230907,125000,52237122330,9450,9440,9450,9440,2941
20230907,124900,52209356230,9440,9460,9460,9440,2888
20230907,124800,52182066080,9470,9460,9470,9450,1878
20230907,124700,52164311320,9460,9460,9480,9450,2757
20230907,124600,52138217520,9450,9440,9460,9440,820
20230907,124500,52130465970,9440,9430,9440,9420,1460
20230907,124400,52116695900,9410,9420,9440,9410,1773
20230907,124300,52099997120,9420,9400,9430,9400,512
20230907,124200,52095180950,9400,9430,9430,9390,1588
20230907,124100,52080258750,9430,9380,9430,9370,11665
20230907,124000,51970821740,9380,9430,9430,9380,9222
20230907,123900,51884260210,9430,9400,9440,9390,3439
20230907,123800,51851881130,9400,9410,9420,9390,3354
20230907,123700,51820367440,9400,9450,9480,9400,9396
20230907,123600,51731860910,9460,9480,9490,9450,6438
20230907,123500,51670899600,9460,9450,9490,9450,6814
20230907,123400,51606316670,9470,9470,9490,9440,8403
20230907,123300,51526774500,9460,9420,9470,9400,3370
20230907,123200,51494937500,9450,9380,9450,9370,4561
20230907,123100,51452008320,9380,9410,9410,9380,9031
20230907,123000,51367216840,9410,9410,9420,9400,1416
20230907,122900,51353890050,9410,9420,9420,9390,7480
20230907,122800,51283532170,9430,9450,9450,9430,2865
20230907,122700,51256480000,9450,9430,9450,9420,3650
20230907,122600,51222060260,9430,9420,9450,9420,5848
20230907,122500,51166931310,9420,9430,9450,9410,2022
20230907,122400,51147857490,9440,9390,9440,9390,4269
20230907,122300,51107674140,9390,9400,9430,9390,4589
20230907,122200,51064505560,9400,9400,9420,9390,4771
20230907,122100,51019662370,9400,9410,9420,9390,17218
20230907,122000,50857859330,9420,9410,9440,9410,4343
20230907,121900,50816976080,9410,9450,9450,9410,4439
20230907,121800,50775170750,9450,9430,9480,9420,8925
20230907,121700,50690945690,9440,9500,9500,9430,20271
20230907,121600,50499064900,9500,9540,9550,9500,20362
20230907,121500,50305179350,9530,9550,9560,9520,13935
20230907,121400,50172191400,9540,9500,9550,9490,8190
20230907,121300,50094239790,9510,9540,9550,9500,13576
20230907,121200,49964911790,9530,9550,9590,9530,23701
20230907,121100,49738352260,9550,9530,9560,9530,8594
20230907,121000,49656323290,9540,9550,9580,9510,35250
20230907,120900,49319367930,9550,9450,9580,9450,27488
20230907,120800,49057058740,9450,9450,9470,9440,2062
20230907,120700,49037585380,9440,9480,9490,9430,3411
20230907,120600,49005296240,9480,9450,9480,9450,6617
20230907,120500,48942612800,9450,9470,9480,9440,372
20230907,120400,48939091120,9430,9430,9490,9430,9591
20230907,120300,48848382900,9420,9420,9440,9400,3954
20230907,120200,48811164190,9420,9420,9440,9400,4199
20230907,120100,48771645770,9410,9400,9440,9400,2450
20230907,120000,48748601450,9450,9460,9460,9390,8493
20230907,115900,48668726120,9450,9450,9450,9420,4415
20230907,115800,48627101640,9450,9490,9490,9440,4783
20230907,115700,48581857840,9490,9470,9500,9450,10139
20230907,115600,48485751760,9470,9440,9480,9430,7004
20230907,115500,48419503520,9430,9460,9460,9430,3339
20230907,115400,48387984240,9460,9470,9470,9410,2600
20230907,115300,48363436200,9450,9410,9490,9410,15182
20230907,115200,48219983170,9400,9390,9420,9390,3307
20230907,115100,48188856960,9410,9360,9420,9340,4298
20230907,115000,48148577810,9360,9330,9380,9330,3180
20230907,114900,48118854210,9330,9340,9370,9330,1542
20230907,114800,48104462330,9370,9350,9370,9340,3148
20230907,114700,48075054730,9360,9350,9360,9350,1805
20230907,114600,48058177490,9360,9320,9380,9320,1241
20230907,114500,48046562220,9320,9340,9350,9320,6129
20230907,114400,47989388040,9340,9350,9350,9330,1070
20230907,114300,47979393740,9340,9350,9360,9310,2513
20230907,114200,47955914710,9370,9370,9430,9360,25934
20230907,114100,47712761850,9370,9310,9380,9300,12562
20230907,114000,47595729090,9310,9330,9350,9310,9783
20230907,113900,47504585170,9330,9360,9370,9330,2943
20230907,113800,47477066860,9360,9360,9360,9330,7393
20230907,113700,47408016320,9360,9360,9380,9360,3155
20230907,113600,47378477500,9360,9360,9380,9350,3990
20230907,113500,47341106630,9350,9310,9370,9300,13687
20230907,113400,47213310300,9310,9330,9340,9310,10319
20230907,113300,47117136670,9320,9330,9340,9300,30801
20230907,113200,46830168450,9330,9390,9400,9330,18372
20230907,113100,46658270640,9390,9400,9410,9350,19089
20230907,113000,46479433610,9400,9400,9410,9390,5576
20230907,112900,46427048880,9400,9400,9420,9360,17980
20230907,112800,46258424480,9400,9410,9430,9370,19220
20230907,112700,46077860370,9410,9420,9430,9410,4917
20230907,112600,46031537900,9420,9420,9470,9410,2609
20230907,112500,46006927270,9410,9440,9490,9400,18212
20230907,112400,45835247310,9450,9470,9470,9440,11145
20230907,112300,45729941510,9470,9460,9480,9460,2109
20230907,112200,45709979940,9460,9480,9480,9460,3808
20230907,112100,45673926850,9480,9510,9520,9460,5311
20230907,112000,45623605240,9500,9460,9510,9440,6554
20230907,111900,45561503930,9460,9420,9480,9420,10870
20230907,111800,45458772740,9420,9410,9450,9390,18087
20230907,111700,45288632580,9410,9450,9460,9410,17289
20230907,111600,45125592230,9440,9510,9510,9440,11787
20230907,111500,45013990910,9510,9510,9550,9500,8002
20230907,111400,44937869290,9500,9480,9560,9450,20887
20230907,111300,44739658170,9480,9500,9510,9480,6115
20230907,111200,44681617620,9500,9540,9550,9460,16863
20230907,111100,44521616530,9540,9500,9580,9470,22194
20230907,111000,44310651580,9500,9520,9550,9500,17606
20230907,110900,44143105900,9520,9580,9590,9520,17954
20230907,110800,43971543760,9570,9630,9630,9570,15384
20230907,110700,43824020820,9640,9550,9640,9550,18713
20230907,110600,43644438720,9550,9580,9600,9540,23734
20230907,110500,43417368540,9580,9630,9660,9560,35686
20230907,110400,43074633590,9650,9610,9680,9610,28357
20230907,110300,42800917640,9610,9640,9660,9550,25116
20230907,110200,42559685860,9650,9660,9670,9610,34174
20230907,110100,42230434370,9630,9700,9740,9610,148343
20230907,110000,40793352580,9700,9520,9710,9510,107363
20230907,105900,39759562470,9520,9540,9550,9500,16273
20230907,105800,39604602520,9530,9520,9560,9500,29277
20230907,105700,39325431170,9520,9550,9590,9490,47191
20230907,105600,38874648860,9550,9420,9550,9420,31675
20230907,105500,38573558870,9420,9430,9450,9400,12220
20230907,105400,38458501390,9420,9480,9480,9420,9760
20230907,105300,38366320650,9480,9480,9490,9460,8070
20230907,105200,38289813020,9490,9500,9530,9480,19124
20230907,105100,38108126840,9500,9410,9530,9380,48434
20230907,105000,37650165890,9400,9420,9450,9400,20596
20230907,104900,37456197510,9440,9430,9440,9400,21212
20230907,104800,37256563650,9410,9500,9530,9410,24216
20230907,104700,37026818620,9490,9460,9500,9390,41730
20230907,104600,36632828520,9460,9520,9540,9460,62536
20230907,104500,36038449730,9520,9440,9540,9400,42384
20230907,104400,35636668190,9400,9440,9470,9350,80825
20230907,104300,34876398580,9440,9540,9590,9360,135936
20230907,104200,33591353590,9520,9670,9680,9510,81564
20230907,104100,32809740800,9660,9610,9690,9610,31255
20230907,104000,32507953520,9610,9740,9750,9600,78300
20230907,103900,31751167710,9730,9660,9770,9660,70335
20230907,103800,31068182240,9670,9740,9740,9590,84635
20230907,103700,30251207660,9730,9660,9740,9640,69163
20230907,103600,29580828780,9650,9720,9750,9600,131097
20230907,103500,28312339700,9720,9800,9800,9710,159525
20230907,103400,26754317330,9800,9760,9850,9750,308355
20230907,103300,23730504290,9760,9630,9800,9630,227591
20230907,103200,21512071700,9680,9650,9710,9560,149028
20230907,103100,20074308060,9650,9700,9730,9580,258204
20230907,103000,17576878930,9700,9490,9710,9440,374887
20230907,102900,13973948400,9500,9350,9500,9330,73669
20230907,102800,13278149670,9330,9350,9380,9290,33980
20230907,102700,12961008120,9380,9370,9400,9350,20180
20230907,102600,12771789880,9370,9410,9440,9350,41717
20230907,102500,12380495130,9410,9370,9460,9370,106910
20230907,102400,11373076190,9380,9340,9410,9310,67518
20230907,102300,10740695550,9350,9270,9360,9200,58285
20230907,102200,10199455240,9270,9330,9340,9260,37860
20230907,102100,9847562210,9340,9350,9370,9280,73285
20230907,102000,9163550940,9350,9260,9420,9240,160442
20230907,101900,7664702020,9250,9120,9250,9100,24069
20230907,101800,7442773360,9110,9110,9130,9110,267
20230907,101700,7440338870,9110,9120,9130,9100,2773
20230907,101600,7415086500,9100,9090,9140,9090,944
20230907,101500,7406492700,9100,9120,9140,9090,2519
20230907,101400,7383563230,9160,9100,9200,9100,9457
20230907,101300,7297238050,9100,9140,9140,9100,1759
20230907,101200,7281210960,9110,9100,9150,9100,5205
20230907,101100,7233811790,9100,9150,9150,9100,9303
20230907,101000,7149045190,9150,9140,9160,9130,1588
20230907,100900,7134541720,9140,9130,9160,9130,3594
20230907,100800,7101709500,9130,9140,9160,9130,6428
20230907,100700,7042964900,9150,9170,9170,9150,7890
20230907,100600,6970710740,9170,9190,9190,9170,2146
20230907,100500,6951020000,9190,9220,9220,9190,3788
20230907,100400,6916137160,9210,9210,9220,9200,4477
20230907,100300,6874895500,9210,9170,9210,9160,8910
20230907,100200,6793086450,9160,9190,9190,9160,9479
20230907,100100,6706177630,9190,9210,9220,9180,12728
20230907,100000,6589103430,9220,9240,9240,9210,4552
20230907,095900,6547111020,9230,9250,9260,9220,10020
20230907,095800,6454572410,9250,9240,9260,9240,9589
20230907,095700,6365870050,9240,9240,9250,9220,5868
20230907,095600,6311694340,9220,9260,9260,9200,31379
20230907,095500,6022000530,9260,9230,9280,9230,55293
20230907,095400,5509761180,9240,9220,9240,9210,31982
20230907,095300,5214661120,9220,9160,9220,9160,13938
20230907,095200,5086436490,9180,9160,9200,9160,25451
20230907,095100,4852659920,9170,9160,9190,9140,16736
20230907,095000,4699158920,9140,9140,9160,9120,7066
20230907,094900,4634600430,9120,9140,9160,9120,11662
20230907,094800,4528018470,9160,9160,9170,9140,11173
20230907,094700,4425687980,9170,9180,9180,9150,6195
20230907,094600,4368899370,9170,9150,9180,9140,6690
20230907,094500,4307590650,9150,9140,9150,9140,1580
20230907,094400,4293143990,9140,9130,9140,9120,2901
20230907,094300,4266671540,9120,9120,9130,9120,2953
20230907,094200,4239735230,9120,9140,9150,9120,1954
20230907,094100,4221897230,9130,9150,9150,9130,5198
20230907,094000,4174379320,9160,9150,9170,9150,1545
20230907,093900,4160230780,9150,9160,9200,9150,27334
20230907,093800,3909236960,9160,9160,9170,9150,4215
20230907,093700,3870614520,9160,9170,9170,9150,6326
20230907,093600,3812682390,9160,9170,9170,9160,5334
20230907,093500,3763786010,9170,9150,9180,9140,7639
20230907,093400,3693764570,9150,9130,9160,9120,7513
20230907,093300,3625068970,9130,9120,9170,9110,12153
20230907,093200,3514012370,9120,9110,9130,9090,2712
20230907,093100,3489284200,9090,9100,9110,9090,3814
20230907,093000,3454597840,9100,9120,9120,9090,9182
20230907,092900,3371019070,9120,9110,9130,9090,8686
20230907,092800,3291936970,9110,9140,9140,9110,10700
20230907,092700,3194328480,9140,9170,9170,9120,18601
20230907,092600,3024250390,9160,9150,9180,9130,17893
20230907,092500,2860333170,9160,9180,9210,9110,52471
20230907,092400,2379162110,9180,9140,9180,9120,40474
20230907,092300,2008742190,9130,9050,9150,9050,38012
20230907,092200,1662604160,9050,9070,9080,9040,1850
20230907,092100,1645836950,9070,9040,9080,9010,13149
20230907,092000,1526609990,9040,8990,9040,8990,3758
20230907,091900,1492748010,8980,8990,8990,8980,4233
20230907,091800,1454735280,8990,9000,9000,8980,2539
20230907,091700,1431915860,8990,9020,9020,8990,3724
20230907,091600,1398393840,9020,9020,9040,8990,4821
20230907,091500,1354973460,9040,9050,9060,9010,9620
20230907,091400,1268188760,9050,9070,9070,9040,4956
20230907,091300,1223270400,9070,9070,9080,9060,7379
20230907,091200,1156327100,9070,9060,9080,9030,3594
20230907,091100,1123729600,9030,9000,9060,8990,5076
20230907,091000,1077881450,9000,9020,9020,8990,1552
20230907,090900,1063917400,9000,9010,9030,9000,4370
20230907,090800,1024551460,9010,9000,9030,9000,3700
20230907,090700,991207350,9000,8960,9000,8960,9940
20230907,090600,901943760,8960,8950,8980,8930,2794
20230907,090500,876946110,8930,8930,8950,8920,11426
20230907,090400,774988440,8930,8980,9000,8930,17348
20230907,090300,619605550,8980,8980,9010,8980,16156
20230907,090200,474483180,8990,9020,9020,8980,6219
20230907,090100,418528790,8990,9000,9030,8990,15136
20230907,090000,282240240,9010,9020,9040,9000,30689