KissMeData/073570/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193600,6793724140,12800,12800,12800,12800,8437
20230907,193500,6793724140,12800,12800,12800,12800,0
20230907,193400,6793724140,12800,12800,12800,12800,0
20230907,193300,6793724140,12800,12800,12800,12800,0
20230907,193200,6793724140,12800,12800,12800,12800,0
20230907,193100,6793724140,12800,12800,12800,12800,0
20230907,193000,6793724140,12800,12800,12800,12800,0
20230907,192900,6793724140,12800,12800,12800,12800,0
20230907,192800,6793724140,12800,12800,12800,12800,0
20230907,192700,6793724140,12800,12800,12800,12800,0
20230907,192600,6793724140,12800,12800,12800,12800,0
20230907,192500,6793724140,12800,12800,12800,12800,0
20230907,192400,6793724140,12800,12800,12800,12800,0
20230907,192300,6793724140,12800,12800,12800,12800,0
20230907,192200,6793724140,12800,12800,12800,12800,0
20230907,192100,6793724140,12800,12800,12800,12800,0
20230907,192000,6793724140,12800,12800,12800,12800,0
20230907,191900,6793724140,12800,12800,12800,12800,0
20230907,191800,6793724140,12800,12800,12800,12800,0
20230907,191700,6793724140,12800,12800,12800,12800,0
20230907,191600,6793724140,12800,12800,12800,12800,0
20230907,191500,6793724140,12800,12800,12800,12800,0
20230907,191400,6793724140,12800,12800,12800,12800,0
20230907,191300,6793724140,12800,12800,12800,12800,0
20230907,191200,6793724140,12800,12800,12800,12800,0
20230907,191100,6793724140,12800,12800,12800,12800,0
20230907,191000,6793724140,12800,12800,12800,12800,0
20230907,190900,6793724140,12800,12800,12800,12800,0
20230907,190800,6793724140,12800,12800,12800,12800,0
20230907,190700,6793724140,12800,12800,12800,12800,0
20230907,190600,6793724140,12800,12800,12800,12800,8437
20230907,190500,6793724140,12800,12800,12800,12800,0
20230907,190400,6793724140,12800,12800,12800,12800,0
20230907,190300,6793724140,12800,12800,12800,12800,0
20230907,190200,6793724140,12800,12800,12800,12800,0
20230907,190100,6793724140,12800,12800,12800,12800,0
20230907,190000,6793724140,12800,12800,12800,12800,0
20230907,185900,6793724140,12800,12800,12800,12800,0
20230907,185800,6793724140,12800,12800,12800,12800,0
20230907,185700,6793724140,12800,12800,12800,12800,0
20230907,185600,6793724140,12800,12800,12800,12800,0
20230907,185500,6793724140,12800,12800,12800,12800,0
20230907,185400,6793724140,12800,12800,12800,12800,0
20230907,185300,6793724140,12800,12800,12800,12800,0
20230907,185200,6793724140,12800,12800,12800,12800,0
20230907,185100,6793724140,12800,12800,12800,12800,0
20230907,185000,6793724140,12800,12800,12800,12800,0
20230907,184900,6793724140,12800,12800,12800,12800,0
20230907,184800,6793724140,12800,12800,12800,12800,0
20230907,184700,6793724140,12800,12800,12800,12800,0
20230907,184600,6793724140,12800,12800,12800,12800,0
20230907,184500,6793724140,12800,12800,12800,12800,0
20230907,184400,6793724140,12800,12800,12800,12800,0
20230907,184300,6793724140,12800,12800,12800,12800,0
20230907,184200,6793724140,12800,12800,12800,12800,0
20230907,184100,6793724140,12800,12800,12800,12800,0
20230907,184000,6793724140,12800,12800,12800,12800,0
20230907,183900,6793724140,12800,12800,12800,12800,0
20230907,183800,6793724140,12800,12800,12800,12800,0
20230907,183700,6793724140,12800,12800,12800,12800,0
20230907,183600,6793724140,12800,12800,12800,12800,8437
20230907,183500,6793724140,12800,12800,12800,12800,0
20230907,183400,6793724140,12800,12800,12800,12800,0
20230907,183300,6793724140,12800,12800,12800,12800,0
20230907,183200,6793724140,12800,12800,12800,12800,0
20230907,183100,6793724140,12800,12800,12800,12800,0
20230907,183000,6793724140,12800,12800,12800,12800,0
20230907,182900,6793724140,12800,12800,12800,12800,0
20230907,182800,6793724140,12800,12800,12800,12800,0
20230907,182700,6793724140,12800,12800,12800,12800,0
20230907,182600,6793724140,12800,12800,12800,12800,0
20230907,182500,6793724140,12800,12800,12800,12800,0
20230907,182400,6793724140,12800,12800,12800,12800,0
20230907,182300,6793724140,12800,12800,12800,12800,0
20230907,182200,6793724140,12800,12800,12800,12800,0
20230907,182100,6793724140,12800,12800,12800,12800,0
20230907,182000,6793724140,12800,12800,12800,12800,0
20230907,181900,6793724140,12800,12800,12800,12800,0
20230907,181800,6793724140,12800,12800,12800,12800,0
20230907,181700,6793724140,12800,12800,12800,12800,0
20230907,181600,6793724140,12800,12800,12800,12800,0
20230907,181500,6793724140,12800,12800,12800,12800,0
20230907,181400,6793724140,12800,12800,12800,12800,0
20230907,181300,6793724140,12800,12800,12800,12800,0
20230907,181200,6793724140,12800,12800,12800,12800,0
20230907,181100,6793724140,12800,12800,12800,12800,0
20230907,181000,6793724140,12800,12800,12800,12800,0
20230907,180900,6793724140,12800,12800,12800,12800,0
20230907,180800,6793724140,12800,12800,12800,12800,0
20230907,180700,6793724140,12800,12800,12800,12800,0
20230907,180600,6793724140,12800,12800,12800,12800,8437
20230907,180500,6793724140,12800,12800,12800,12800,0
20230907,180400,6793724140,12800,12800,12800,12800,0
20230907,180300,6793724140,12800,12800,12800,12800,0
20230907,180200,6793724140,12800,12800,12800,12800,0
20230907,180100,6793724140,12800,12800,12800,12800,0
20230907,180000,6793724140,12800,12800,12800,12800,0
20230907,175900,6793724140,12800,12800,12800,12800,0
20230907,175800,6793724140,12800,12800,12800,12800,0
20230907,175700,6793724140,12800,12800,12800,12800,0
20230907,175600,6793724140,12800,12800,12800,12800,0
20230907,175500,6793724140,12800,12800,12800,12800,0
20230907,175400,6793724140,12800,12800,12800,12800,0
20230907,175300,6793724140,12800,12800,12800,12800,0
20230907,175200,6793724140,12800,12800,12800,12800,0
20230907,175100,6793724140,12800,12800,12800,12800,0
20230907,175000,6793724140,12800,12800,12800,12800,0
20230907,174900,6793724140,12800,12800,12800,12800,0
20230907,174800,6793724140,12800,12800,12800,12800,0
20230907,174700,6793724140,12800,12800,12800,12800,0
20230907,174600,6793724140,12800,12800,12800,12800,0
20230907,174500,6793724140,12800,12800,12800,12800,0
20230907,174400,6793724140,12800,12800,12800,12800,0
20230907,174300,6793724140,12800,12800,12800,12800,0
20230907,174200,6793724140,12800,12800,12800,12800,0
20230907,174100,6793724140,12800,12800,12800,12800,0
20230907,174000,6793724140,12800,12800,12800,12800,0
20230907,173900,6793724140,12800,12800,12800,12800,0
20230907,173800,6793724140,12800,12800,12800,12800,0
20230907,173700,6793724140,12800,12800,12800,12800,0
20230907,173600,6793724140,12800,12800,12800,12800,8437
20230907,173500,6793724140,12800,12800,12800,12800,0
20230907,173400,6793724140,12800,12800,12800,12800,0
20230907,173300,6793724140,12800,12800,12800,12800,0
20230907,173200,6793724140,12800,12800,12800,12800,0
20230907,173100,6793724140,12800,12800,12800,12800,0
20230907,173000,6793724140,12800,12800,12800,12800,0
20230907,172900,6793724140,12800,12800,12800,12800,0
20230907,172800,6793724140,12800,12800,12800,12800,0
20230907,172700,6793724140,12800,12800,12800,12800,0
20230907,172600,6793724140,12800,12800,12800,12800,0
20230907,172500,6793724140,12800,12800,12800,12800,0
20230907,172400,6793724140,12800,12800,12800,12800,0
20230907,172300,6793724140,12800,12800,12800,12800,0
20230907,172200,6793724140,12800,12800,12800,12800,0
20230907,172100,6793724140,12800,12800,12800,12800,0
20230907,172000,6793724140,12800,12800,12800,12800,0
20230907,171900,6793724140,12800,12800,12800,12800,0
20230907,171800,6793724140,12800,12800,12800,12800,0
20230907,171700,6793724140,12800,12800,12800,12800,0
20230907,171600,6793724140,12800,12800,12800,12800,0
20230907,171500,6793724140,12800,12800,12800,12800,0
20230907,171400,6793724140,12800,12800,12800,12800,0
20230907,171300,6793724140,12800,12800,12800,12800,0
20230907,171200,6793724140,12800,12800,12800,12800,0
20230907,171100,6793724140,12800,12800,12800,12800,0
20230907,171000,6793724140,12800,12800,12800,12800,0
20230907,170900,6793724140,12800,12800,12800,12800,0
20230907,170800,6793724140,12800,12800,12800,12800,0
20230907,170700,6793724140,12800,12800,12800,12800,0
20230907,170600,6793724140,12800,12800,12800,12800,8437
20230907,170500,6793724140,12800,12800,12800,12800,0
20230907,170400,6793724140,12800,12800,12800,12800,0
20230907,170300,6793724140,12800,12800,12800,12800,0
20230907,170200,6793724140,12800,12800,12800,12800,0
20230907,170100,6793724140,12800,12800,12800,12800,0
20230907,170000,6793724140,12800,12800,12800,12800,0
20230907,165900,6793724140,12800,12800,12800,12800,0
20230907,165800,6793724140,12800,12800,12800,12800,0
20230907,165700,6793724140,12800,12800,12800,12800,0
20230907,165600,6793724140,12800,12800,12800,12800,0
20230907,165500,6793724140,12800,12800,12800,12800,0
20230907,165400,6793724140,12800,12800,12800,12800,0
20230907,165300,6793724140,12800,12800,12800,12800,0
20230907,165200,6793724140,12800,12800,12800,12800,0
20230907,165100,6793724140,12800,12800,12800,12800,0
20230907,165000,6793724140,12800,12800,12800,12800,0
20230907,164900,6793724140,12800,12800,12800,12800,0
20230907,164800,6793724140,12800,12800,12800,12800,0
20230907,164700,6793724140,12800,12800,12800,12800,0
20230907,164600,6793724140,12800,12800,12800,12800,0
20230907,164500,6793724140,12800,12800,12800,12800,0
20230907,164400,6793724140,12800,12800,12800,12800,0
20230907,164300,6793724140,12800,12800,12800,12800,0
20230907,164200,6793724140,12800,12800,12800,12800,0
20230907,164100,6793724140,12800,12800,12800,12800,0
20230907,164000,6793724140,12800,12800,12800,12800,0
20230907,163900,6793724140,12800,12800,12800,12800,0
20230907,163800,6793724140,12800,12800,12800,12800,0
20230907,163700,6793724140,12800,12800,12800,12800,0
20230907,163600,6793724140,12800,12800,12800,12800,8437
20230907,163500,6793724140,12800,12800,12800,12800,0
20230907,163400,6793724140,12800,12800,12800,12800,0
20230907,163300,6793724140,12800,12800,12800,12800,0
20230907,163200,6793724140,12800,12800,12800,12800,0
20230907,163100,6793724140,12800,12800,12800,12800,0
20230907,163000,6793724140,12800,12800,12800,12800,0
20230907,162900,6793724140,12800,12800,12800,12800,0
20230907,162800,6793724140,12800,12800,12800,12800,0
20230907,162700,6793724140,12800,12800,12800,12800,0
20230907,162600,6793724140,12800,12800,12800,12800,0
20230907,162500,6793724140,12800,12800,12800,12800,0
20230907,162400,6793724140,12800,12800,12800,12800,0
20230907,162300,6793724140,12800,12800,12800,12800,0
20230907,162200,6793724140,12800,12800,12800,12800,0
20230907,162100,6793724140,12800,12800,12800,12800,0
20230907,162000,6793724140,12800,12800,12800,12800,0
20230907,161900,6793724140,12800,12800,12800,12800,0
20230907,161800,6793724140,12800,12800,12800,12800,0
20230907,161700,6793724140,12800,12800,12800,12800,0
20230907,161600,6793724140,12800,12800,12800,12800,0
20230907,161500,6793724140,12800,12800,12800,12800,0
20230907,161400,6793724140,12800,12800,12800,12800,0
20230907,161300,6793724140,12800,12800,12800,12800,0
20230907,161200,6793724140,12800,12800,12800,12800,0
20230907,161100,6793724140,12800,12800,12800,12800,0
20230907,161000,6793724140,12800,12800,12800,12800,0
20230907,160900,6793724140,12800,12800,12800,12800,0
20230907,160800,6793724140,12800,12800,12800,12800,0
20230907,160700,6793724140,12800,12800,12800,12800,0
20230907,160600,6793724140,12800,12800,12800,12800,8437
20230907,160500,6793724140,12800,12800,12800,12800,0
20230907,160400,6793724140,12800,12800,12800,12800,0
20230907,160300,6793724140,12800,12800,12800,12800,0
20230907,160200,6793724140,12800,12800,12800,12800,0
20230907,160100,6793724140,12800,12800,12800,12800,0
20230907,160000,6793724140,12800,12800,12800,12800,0
20230907,155900,6793724140,12800,12800,12800,12800,0
20230907,155800,6793724140,12800,12800,12800,12800,0
20230907,155700,6793724140,12800,12800,12800,12800,0
20230907,155600,6793724140,12800,12800,12800,12800,0
20230907,155500,6793724140,12800,12800,12800,12800,0
20230907,155400,6793724140,12800,12800,12800,12800,0
20230907,155300,6793724140,12800,12800,12800,12800,0
20230907,155200,6793724140,12800,12800,12800,12800,0
20230907,155100,6793724140,12800,12800,12800,12800,0
20230907,155000,6793724140,12800,12800,12800,12800,0
20230907,154900,6793724140,12800,12800,12800,12800,0
20230907,154800,6793724140,12800,12800,12800,12800,0
20230907,154700,6793724140,12800,12800,12800,12800,0
20230907,154600,6793724140,12800,12800,12800,12800,0
20230907,154500,6793724140,12800,12800,12800,12800,0
20230907,154400,6793724140,12800,12800,12800,12800,0
20230907,154300,6793724140,12800,12800,12800,12800,0
20230907,154200,6793724140,12800,12800,12800,12800,0
20230907,154100,6793724140,12800,12800,12800,12800,0
20230907,154000,6793724140,12800,12800,12800,12800,0
20230907,153900,6793724140,12800,12800,12800,12800,0
20230907,153800,6793724140,12800,12800,12800,12800,0
20230907,153700,6793724140,12800,12800,12800,12800,0
20230907,153600,6793724140,12800,12800,12800,12800,8437
20230907,153500,6793724140,12800,12800,12800,12800,0
20230907,153400,6793724140,12800,12800,12800,12800,0
20230907,153300,6793724140,12800,12800,12800,12800,0
20230907,153200,6793724140,12800,12800,12800,12800,0
20230907,153100,6793724140,12800,12800,12800,12800,0
20230907,153000,6793724140,12800,12800,12800,12800,8437
20230907,152900,6685730540,12810,12810,12810,12810,0
20230907,152800,6685730540,12810,12810,12810,12810,0
20230907,152700,6685730540,12810,12810,12810,12810,0
20230907,152600,6685730540,12810,12810,12810,12810,0
20230907,152500,6685730540,12810,12810,12810,12810,0
20230907,152400,6685730540,12810,12810,12810,12810,0
20230907,152300,6685730540,12810,12810,12810,12810,0
20230907,152200,6685730540,12810,12810,12810,12810,0
20230907,152100,6685730540,12810,12810,12810,12810,0
20230907,152000,6685730540,12810,12810,12810,12810,0
20230907,151900,6685730540,12810,12800,12810,12800,1160
20230907,151800,6670881340,12810,12790,12810,12790,2336
20230907,151700,6640971540,12770,12790,12790,12770,179
20230907,151600,6638684600,12780,12790,12790,12780,566
20230907,151500,6631445830,12790,12800,12800,12780,812
20230907,151400,6621060560,12800,12780,12800,12780,92
20230907,151300,6619883980,12780,12770,12780,12760,1577
20230907,151200,6599744850,12770,12770,12780,12770,509
20230907,151100,6593240520,12770,12790,12790,12770,561
20230907,151000,6586070620,12790,12780,12790,12780,623
20230907,150900,6578103580,12780,12800,12810,12780,2568
20230907,150800,6545249340,12800,12810,12810,12800,789
20230907,150700,6535146700,12810,12820,12820,12810,103
20230907,150600,6533826510,12810,12820,12820,12810,317
20230907,150500,6529764860,12810,12810,12810,12810,279
20230907,150400,6526190870,12800,12800,12800,12790,586
20230907,150300,6518690200,12800,12810,12810,12790,256
20230907,150200,6515412790,12810,12810,12810,12810,137
20230907,150100,6513657820,12810,12800,12810,12800,1122
20230907,150000,6499287730,12800,12780,12810,12780,251
20230907,145900,6496076670,12780,12790,12790,12780,1290
20230907,145800,6479582940,12780,12790,12790,12780,312
20230907,145700,6475594270,12790,12800,12810,12780,74
20230907,145600,6474647510,12810,12830,12830,12800,652
20230907,145500,6466296780,12810,12820,12830,12790,1229
20230907,145400,6450546910,12820,12770,12820,12770,5147
20230907,145300,6384684300,12780,12780,12790,12770,554
20230907,145200,6377603710,12790,12770,12790,12770,319
20230907,145100,6373525170,12780,12780,12790,12770,1655
20230907,145000,6352370300,12790,12770,12790,12770,584
20230907,144900,6344905330,12770,12740,12770,12740,928
20230907,144800,6333057640,12770,12760,12770,12740,1148
20230907,144700,6318422970,12760,12750,12760,12750,674
20230907,144600,6309822870,12750,12760,12760,12750,213
20230907,144500,6307105360,12760,12790,12790,12760,304
20230907,144400,6303221120,12780,12780,12790,12780,318
20230907,144300,6299157070,12780,12790,12800,12780,340
20230907,144200,6294807020,12800,12790,12800,12790,730
20230907,144100,6285467270,12790,12790,12800,12790,431
20230907,144000,6279954730,12800,12740,12800,12740,3256
20230907,143900,6238371750,12740,12740,12740,12730,753
20230907,143800,6228778720,12730,12740,12740,12730,24
20230907,143700,6228473090,12740,12740,12740,12730,29
20230907,143600,6228103640,12740,12730,12740,12730,90
20230907,143500,6226957870,12730,12730,12730,12720,164
20230907,143400,6224870160,12720,12720,12720,12710,1060
20230907,143300,6211387350,12710,12710,12720,12700,1180
20230907,143200,6196398590,12720,12700,12720,12700,1507
20230907,143100,6177251870,12710,12720,12720,12710,740
20230907,143000,6167844740,12720,12730,12740,12720,1050
20230907,142900,6154483420,12740,12730,12740,12730,136
20230907,142800,6152751190,12730,12720,12740,12720,1325
20230907,142700,6135883590,12730,12730,12730,12720,253
20230907,142600,6132662920,12730,12720,12730,12720,226
20230907,142500,6129787140,12720,12720,12720,12710,291
20230907,142400,6126085650,12720,12720,12730,12720,110
20230907,142300,6124686440,12720,12720,12720,12720,434
20230907,142200,6119165960,12720,12730,12730,12720,391
20230907,142100,6114192410,12720,12740,12740,12710,181
20230907,142000,6111888670,12740,12690,12760,12690,7909
20230907,141900,6011167690,12690,12690,12690,12680,242
20230907,141800,6008097310,12690,12700,12700,12680,3582
20230907,141700,5962671630,12700,12700,12710,12690,2217
20230907,141600,5934522230,12690,12710,12710,12690,3772
20230907,141500,5886625310,12710,12720,12720,12710,579
20230907,141400,5879263630,12720,12720,12730,12720,356
20230907,141300,5874735290,12720,12720,12730,12720,145
20230907,141200,5872890880,12720,12740,12740,12720,1208
20230907,141100,5857523000,12730,12740,12740,12720,127
20230907,141000,5855906290,12740,12730,12740,12710,1029
20230907,140900,5842806390,12720,12720,12720,12710,272
20230907,140800,5839346560,12720,12720,12720,12720,397
20230907,140700,5834296720,12720,12720,12720,12710,199
20230907,140600,5831765460,12720,12710,12720,12700,304
20230907,140500,5827902240,12700,12700,12700,12690,494
20230907,140400,5821630120,12710,12700,12710,12700,736
20230907,140300,5812282220,12690,12730,12730,12680,7846
20230907,140200,5712602560,12730,12750,12750,12730,1834
20230907,140100,5689246060,12750,12750,12750,12750,322
20230907,140000,5685140560,12750,12760,12760,12750,1049
20230907,135900,5671764590,12750,12760,12760,12750,2
20230907,135800,5671739080,12750,12760,12760,12750,202
20230907,135700,5669162570,12760,12750,12760,12750,72
20230907,135600,5668244560,12740,12730,12760,12730,1368
20230907,135500,5650813830,12730,12730,12740,12730,493
20230907,135400,5644533120,12730,12730,12740,12730,1045
20230907,135300,5631230170,12730,12730,12730,12720,1188
20230907,135200,5616106940,12730,12730,12730,12720,123
20230907,135100,5614541160,12730,12730,12730,12720,808
20230907,135000,5604261890,12730,12740,12740,12720,2379
20230907,134900,5573987630,12740,12730,12740,12730,289
20230907,134800,5570307330,12740,12740,12740,12730,204
20230907,134700,5567708880,12730,12730,12740,12730,89
20230907,134600,5566575800,12730,12750,12750,12730,1279
20230907,134500,5550284100,12750,12740,12750,12730,663
20230907,134400,5541836690,12750,12770,12780,12740,649
20230907,134300,5533561310,12770,12750,12770,12750,185
20230907,134200,5531199060,12760,12770,12770,12750,412
20230907,134100,5525941590,12760,12770,12780,12760,244
20230907,134000,5522825660,12770,12740,12800,12740,1877
20230907,133900,5498887330,12730,12740,12740,12730,772
20230907,133800,5489053260,12740,12740,12740,12740,1263
20230907,133700,5472962640,12740,12730,12740,12730,552
20230907,133600,5465930170,12730,12730,12740,12730,334
20230907,133500,5461678190,12740,12730,12740,12730,213
20230907,133400,5458965030,12740,12740,12740,12740,598
20230907,133300,5451346510,12740,12740,12740,12740,73
20230907,133200,5450416490,12740,12740,12750,12730,172
20230907,133100,5448225610,12750,12760,12760,12740,616
20230907,133000,5440373130,12750,12740,12790,12740,1491
20230907,132900,5421364150,12740,12720,12740,12710,1530
20230907,132800,5401911720,12720,12730,12740,12710,2445
20230907,132700,5370804950,12740,12750,12750,12730,1009
20230907,132600,5357953660,12750,12760,12760,12730,2002
20230907,132500,5332443480,12760,12770,12770,12740,1424
20230907,132400,5314288510,12770,12770,12780,12750,3523
20230907,132300,5269331090,12770,12800,12800,12770,6609
20230907,132200,5184865890,12790,12810,12810,12790,2481
20230907,132100,5153130390,12800,12820,12820,12800,3814
20230907,132000,5104294780,12820,12810,12830,12810,240
20230907,131900,5101218020,12830,12830,12840,12810,1290
20230907,131800,5084675420,12830,12830,12850,12830,26
20230907,131700,5084341740,12830,12840,12840,12830,387
20230907,131600,5079375060,12840,12850,12850,12840,171
20230907,131500,5077178180,12850,12840,12850,12830,510
20230907,131400,5070629960,12840,12840,12840,12830,2284
20230907,131300,5041325850,12850,12830,12850,12830,762
20230907,131200,5031536100,12830,12840,12850,12830,1233
20230907,131100,5015704470,12840,12850,12850,12830,501
20230907,131000,5009270610,12840,12840,12840,12830,244
20230907,130900,5006137660,12850,12840,12850,12840,316
20230907,130800,5002080180,12830,12840,12840,12830,16
20230907,130700,5001874750,12840,12860,12860,12840,538
20230907,130600,4994966510,12860,12860,12870,12850,1234
20230907,130500,4979104370,12860,12880,12880,12860,772
20230907,130400,4969163560,12880,12890,12890,12880,35
20230907,130300,4968712550,12890,12890,12890,12890,101
20230907,130200,4967410660,12890,12890,12890,12890,16
20230907,130100,4967204420,12890,12900,12900,12890,23
20230907,130000,4966907940,12900,12890,12900,12880,220
20230907,125900,4964071750,12890,12900,12900,12890,450
20230907,125800,4958267760,12900,12900,12900,12900,243
20230907,125700,4955133060,12900,12900,12900,12900,230
20230907,125600,4952166060,12880,12910,12910,12880,498
20230907,125500,4945742820,12910,12860,12910,12860,4879
20230907,125400,4882878780,12860,12850,12870,12840,137
20230907,125300,4881118770,12850,12870,12870,12840,2314
20230907,125200,4851388760,12860,12860,12860,12860,494
20230907,125100,4845035920,12860,12880,12880,12860,982
20230907,125000,4832398550,12880,12840,12890,12840,1677
20230907,124900,4810833270,12850,12850,12850,12840,290
20230907,124800,4807109160,12840,12850,12850,12840,59
20230907,124700,4806351590,12850,12840,12850,12840,13
20230907,124600,4806184550,12850,12850,12850,12840,141
20230907,124500,4804372710,12850,12850,12850,12840,30
20230907,124400,4803987220,12850,12840,12850,12830,648
20230907,124300,4795666850,12840,12850,12850,12840,771
20230907,124200,4785762300,12840,12830,12850,12830,490
20230907,124100,4779467280,12830,12830,12830,12830,31
20230907,124000,4779069550,12820,12820,12850,12810,1713
20230907,123900,4757094800,12830,12820,12830,12820,1263
20230907,123800,4740894780,12810,12820,12820,12810,130
20230907,123700,4739228680,12820,12830,12830,12820,618
20230907,123600,4731303860,12830,12820,12830,12820,654
20230907,123500,4722918280,12820,12820,12820,12800,298
20230907,123400,4719097940,12820,12820,12820,12800,138
20230907,123300,4717329180,12800,12810,12810,12790,1347
20230907,123200,4700087870,12810,12820,12820,12810,616
20230907,123100,4692195910,12810,12820,12820,12810,752
20230907,123000,4682555890,12800,12810,12810,12800,170
20230907,122900,4680379100,12800,12810,12810,12800,218
20230907,122800,4677587900,12810,12800,12810,12800,91
20230907,122700,4676422670,12800,12820,12820,12800,205
20230907,122600,4673795240,12820,12790,12820,12790,640
20230907,122500,4665600240,12790,12810,12810,12790,584
20230907,122400,4658127230,12810,12830,12830,12800,1962
20230907,122300,4632992730,12820,12820,12830,12810,174
20230907,122200,4630760780,12810,12830,12830,12810,663
20230907,122100,4622255650,12830,12810,12830,12810,5351
20230907,122000,4553632280,12800,12800,12820,12800,2193
20230907,121900,4525561600,12800,12820,12820,12800,2124
20230907,121800,4498373430,12800,12840,12840,12800,5810
20230907,121700,4423945360,12840,12840,12850,12840,150
20230907,121600,4422018250,12830,12870,12880,12830,2312
20230907,121500,4392318570,12870,12840,12870,12840,102
20230907,121400,4391005860,12860,12840,12860,12840,465
20230907,121300,4385030230,12850,12850,12850,12850,209
20230907,121200,4382344580,12860,12850,12880,12850,107
20230907,121100,4380968420,12850,12850,12860,12850,821
20230907,121000,4370418150,12860,12850,12880,12850,240
20230907,120900,4367332220,12860,12870,12870,12850,525
20230907,120800,4360580640,12870,12860,12870,12860,220
20230907,120700,4357749250,12900,12860,12900,12860,54
20230907,120600,4357052890,12900,12860,12900,12860,61
20230907,120500,4356268000,12860,12860,12860,12860,31
20230907,120400,4355869340,12860,12890,12900,12850,162
20230907,120300,4353782100,12900,12840,12900,12840,382
20230907,120200,4348855910,12900,12880,12900,12840,1012
20230907,120100,4335804620,12830,12840,12840,12820,262
20230907,120000,4332444060,12870,12870,12870,12830,581
20230907,115900,4324983430,12850,12860,12860,12840,741
20230907,115800,4315460510,12870,12870,12870,12860,15
20230907,115700,4315267470,12870,12880,12880,12860,78
20230907,115600,4314263150,12890,12900,12900,12890,299
20230907,115500,4310408940,12900,12900,12900,12890,390
20230907,115400,4305378450,12900,12880,12900,12880,2083
20230907,115300,4278519190,12890,12860,12890,12860,1963
20230907,115200,4253253000,12860,12860,12870,12860,259
20230907,115100,4249921400,12860,12850,12860,12840,152
20230907,115000,4247966710,12840,12850,12860,12810,1438
20230907,114900,4229500590,12820,12810,12820,12810,39
20230907,114800,4229000620,12820,12820,12850,12800,1569
20230907,114700,4208884530,12820,12810,12820,12810,595
20230907,114600,4201262400,12810,12850,12850,12800,8795
20230907,114500,4088618830,12850,12840,12850,12830,165
20230907,114400,4086500640,12840,12860,12860,12830,2624
20230907,114300,4052800180,12860,12850,12860,12850,11
20230907,114200,4052658730,12860,12860,12860,12860,113
20230907,114100,4051205550,12860,12850,12870,12850,1477
20230907,114000,4032211220,12850,12860,12860,12850,37
20230907,113900,4031735410,12870,12860,12870,12850,67
20230907,113800,4030873990,12860,12850,12860,12840,453
20230907,113700,4025050480,12850,12860,12870,12830,956
20230907,113600,4012755130,12830,12850,12850,12830,1247
20230907,113500,3996746650,12840,12850,12850,12840,355
20230907,113400,3992186890,12850,12860,12860,12850,9
20230907,113300,3992071160,12840,12860,12860,12840,626
20230907,113200,3984028640,12850,12850,12850,12850,26
20230907,113100,3983694540,12850,12850,12860,12840,750
20230907,113000,3974056680,12850,12860,12860,12850,913
20230907,112900,3962318690,12860,12860,12870,12860,541
20230907,112800,3955359350,12860,12850,12860,12850,9
20230907,112700,3955243690,12850,12860,12860,12850,14
20230907,112600,3955063660,12860,12850,12870,12850,341
20230907,112500,3950680880,12850,12830,12850,12830,437
20230907,112400,3945070330,12830,12840,12850,12830,1366
20230907,112300,3927531790,12840,12850,12850,12840,102
20230907,112200,3926221100,12850,12870,12870,12850,214
20230907,112100,3923467340,12870,12850,12870,12850,1217
20230907,112000,3907811380,12850,12820,12850,12820,88
20230907,111900,3906682670,12840,12840,12840,12810,843
20230907,111800,3895874140,12840,12860,12860,12840,179
20230907,111700,3893572950,12860,12860,12860,12800,17051
20230907,111600,3675066520,12860,12860,12870,12860,951
20230907,111500,3662827740,12860,12850,12860,12850,258
20230907,111400,3659512160,12850,12830,12850,12830,268
20230907,111300,3656071490,12840,12850,12850,12840,1544
20230907,111200,3636241060,12850,12870,12870,12850,858
20230907,111100,3625215660,12870,12860,12870,12850,632
20230907,111000,3617086220,12860,12860,12880,12860,980
20230907,110900,3604471170,12850,12860,12860,12850,119
20230907,110800,3602941710,12850,12860,12860,12850,142
20230907,110700,3601116220,12850,12850,12870,12840,1151
20230907,110600,3586331500,12850,12870,12870,12850,1451
20230907,110500,3567678460,12870,12870,12870,12870,201
20230907,110400,3565091590,12870,12870,12870,12870,183
20230907,110300,3562736380,12870,12870,12880,12870,172
20230907,110200,3560522370,12860,12860,12880,12860,2223
20230907,110100,3531919060,12850,12850,12850,12840,51
20230907,110000,3531264180,12840,12840,12870,12840,1334
20230907,105900,3514131830,12830,12830,12840,12830,471
20230907,105800,3508088530,12830,12830,12840,12820,3209
20230907,105700,3466905130,12840,12850,12850,12830,3695
20230907,105600,3419473360,12850,12870,12870,12850,1436
20230907,105500,3401000690,12870,12870,12870,12870,214
20230907,105400,3398246510,12870,12890,12890,12870,232
20230907,105300,3395256710,12890,12880,12900,12870,1253
20230907,105200,3379104560,12880,12870,12890,12870,175
20230907,105100,3376850500,12870,12890,12890,12860,257
20230907,105000,3373538560,12900,12840,12910,12840,2522
20230907,104900,3341087370,12840,12830,12850,12830,1360
20230907,104800,3323615600,12830,12870,12870,12830,4345
20230907,104700,3267824070,12870,12870,12880,12860,1601
20230907,104600,3247228080,12880,12900,12900,12880,435
20230907,104500,3241623750,12890,12880,12910,12880,180
20230907,104400,3239303210,12880,12880,12890,12880,337
20230907,104300,3234962100,12880,12890,12890,12880,547
20230907,104200,3227915030,12890,12910,12910,12890,465
20230907,104100,3221915690,12910,12890,12910,12870,1292
20230907,104000,3205272490,12900,12890,12900,12890,128
20230907,103900,3203621770,12890,12900,12910,12890,1747
20230907,103800,3181095120,12910,12920,12920,12910,245
20230907,103700,3177930820,12920,12890,12920,12890,1223
20230907,103600,3162130310,12900,12910,12910,12900,1057
20230907,103500,3148494920,12910,12910,12920,12900,1424
20230907,103400,3130103790,12900,12920,12930,12900,1074
20230907,103300,3116231910,12920,12920,12930,12920,114
20230907,103200,3114759000,12930,12940,12940,12920,1862
20230907,103100,3090684070,12940,12960,12960,12920,976
20230907,103000,3078053420,12960,12930,12960,12910,654
20230907,102900,3069601840,12950,12900,12960,12900,2392
20230907,102800,3038711770,12900,12910,12910,12890,2774
20230907,102700,3002926290,12920,12930,12930,12900,2127
20230907,102600,2975468030,12930,12940,12940,12930,925
20230907,102500,2963507260,12940,12960,12960,12940,160
20230907,102400,2961436660,12960,12940,12960,12930,348
20230907,102300,2956930410,12930,12930,12940,12930,138
20230907,102200,2955145950,12960,12930,12980,12930,455
20230907,102100,2949243060,12930,12950,12990,12930,1474
20230907,102000,2930119000,12950,12880,12950,12870,6589
20230907,101900,2844991890,12850,12840,12880,12830,142
20230907,101800,2843166800,12830,12910,12910,12820,6530
20230907,101700,2759289170,12920,12870,12930,12860,5326
20230907,101600,2690640450,12870,12860,12870,12850,1673
20230907,101500,2669124360,12860,12860,12880,12850,881
20230907,101400,2657795380,12860,12860,12860,12850,836
20230907,101300,2647048990,12860,12860,12890,12850,972
20230907,101200,2634546730,12850,12870,12890,12840,3639
20230907,101100,2587760260,12870,12900,12900,12850,2926
20230907,101000,2550109620,12900,12870,12910,12860,671
20230907,100900,2541459410,12910,12920,12920,12870,1789
20230907,100800,2518394200,12920,12900,12930,12900,474
20230907,100700,2512270280,12900,12930,12930,12860,3869
20230907,100600,2462388730,12930,12940,12950,12930,626
20230907,100500,2454288500,12950,12960,12960,12950,939
20230907,100400,2442120560,12960,12980,12980,12930,995
20230907,100300,2429209930,12990,12920,12990,12900,5840
20230907,100200,2353616720,12920,12900,12920,12900,1994
20230907,100100,2327891960,12890,12940,12940,12880,3141
20230907,100000,2287347330,12940,12980,12980,12940,2494
20230907,095900,2255032420,12970,12970,12990,12970,709
20230907,095800,2245834570,12970,12990,13000,12960,932
20230907,095700,2233737410,12990,12980,12990,12950,2228
20230907,095600,2204844390,12980,12990,12990,12950,1163
20230907,095500,2189752260,12970,13000,13010,12910,4832
20230907,095400,2127091020,12980,12910,12980,12900,5315
20230907,095300,2058335700,12900,12910,12950,12840,9586
20230907,095200,1934791000,12910,12950,12950,12860,7250
20230907,095100,1841171570,12950,12980,12980,12950,2623
20230907,095000,1807185270,12980,13000,13010,12960,2480
20230907,094900,1774999340,13010,12970,13020,12970,3255
20230907,094800,1732729780,12970,13000,13010,12950,3002
20230907,094700,1693714770,13000,13000,13030,13000,1959
20230907,094600,1668241280,13000,13050,13050,13000,6493
20230907,094500,1583757560,13060,13070,13070,13030,2584
20230907,094400,1550040800,13070,13080,13080,13070,1917
20230907,094300,1524981080,13090,13110,13110,13070,1923
20230907,094200,1499817120,13100,13140,13140,13100,11612
20230907,094100,1347622620,13140,13160,13170,13120,1861
20230907,094000,1323179440,13170,13140,13170,13140,588
20230907,093900,1315448950,13140,13200,13200,13130,3765
20230907,093800,1265871380,13200,13200,13210,13190,617
20230907,093700,1257727040,13210,13230,13230,13180,9731
20230907,093600,1129212800,13230,13230,13240,13210,2848
20230907,093500,1091536490,13230,13230,13240,13220,2247
20230907,093400,1061818200,13230,13230,13240,13230,132
20230907,093300,1060071820,13240,13250,13250,13240,904
20230907,093200,1048102790,13250,13260,13260,13250,463
20230907,093100,1041967790,13270,13270,13290,13250,800
20230907,093000,1031358540,13270,13280,13290,13260,724
20230907,092900,1021751390,13290,13280,13290,13280,150
20230907,092800,1019758080,13280,13300,13300,13280,443
20230907,092700,1013868930,13300,13310,13310,13300,320
20230907,092600,1009609930,13290,13310,13320,13290,606
20230907,092500,1001547620,13300,13370,13370,13300,2065
20230907,092400,974035950,13370,13370,13380,13360,401
20230907,092300,968674450,13370,13420,13430,13370,1544
20230907,092200,947977480,13410,13420,13450,13410,1555
20230907,092100,927122090,13410,13410,13420,13410,686
20230907,092000,917922710,13400,13290,13530,13290,14200
20230907,091900,727684170,13280,13260,13280,13210,2474
20230907,091800,694901570,13250,13270,13280,13250,1225
20230907,091700,678665200,13260,13250,13260,13250,822
20230907,091600,667767290,13240,13220,13280,13210,4136
20230907,091500,613020890,13210,13260,13260,13210,928
20230907,091400,600734560,13250,13240,13280,13240,2123
20230907,091300,572604330,13230,13290,13290,13230,515
20230907,091200,565783130,13250,13240,13290,13200,8138
20230907,091100,458227060,13250,13230,13260,13230,826
20230907,091000,447288330,13210,13290,13290,13210,2280
20230907,090900,417107540,13290,13380,13380,13270,560
20230907,090800,409654490,13310,13320,13380,13290,3132
20230907,090700,367887800,13320,13300,13330,13300,1615
20230907,090600,346385710,13300,13210,13340,13200,4506
20230907,090500,286591110,13220,13300,13360,13220,2852
20230907,090400,248713230,13300,13300,13370,13300,2241
20230907,090300,218883040,13310,13380,13380,13310,6025
20230907,090200,138577880,13350,13370,13410,13340,2125
20230907,090100,110124090,13360,13300,13410,13270,1335
20230907,090000,92351530,13300,13410,13420,13300,6898