KissMeData/139130/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,200200,1384191670,7500,7500,7500,7500,9850
20230906,200100,1384191670,7500,7500,7500,7500,0
20230906,200000,1384191670,7500,7500,7500,7500,0
20230906,195900,1384191670,7500,7500,7500,7500,0
20230906,195800,1384191670,7500,7500,7500,7500,0
20230906,195700,1384191670,7500,7500,7500,7500,0
20230906,195600,1384191670,7500,7500,7500,7500,0
20230906,195500,1384191670,7500,7500,7500,7500,0
20230906,195400,1384191670,7500,7500,7500,7500,0
20230906,195300,1384191670,7500,7500,7500,7500,0
20230906,195200,1384191670,7500,7500,7500,7500,0
20230906,195100,1384191670,7500,7500,7500,7500,0
20230906,195000,1384191670,7500,7500,7500,7500,0
20230906,194900,1384191670,7500,7500,7500,7500,0
20230906,194800,1384191670,7500,7500,7500,7500,0
20230906,194700,1384191670,7500,7500,7500,7500,0
20230906,194600,1384191670,7500,7500,7500,7500,0
20230906,194500,1384191670,7500,7500,7500,7500,0
20230906,194400,1384191670,7500,7500,7500,7500,0
20230906,194300,1384191670,7500,7500,7500,7500,0
20230906,194200,1384191670,7500,7500,7500,7500,0
20230906,194100,1384191670,7500,7500,7500,7500,0
20230906,194000,1384191670,7500,7500,7500,7500,0
20230906,193900,1384191670,7500,7500,7500,7500,0
20230906,193800,1384191670,7500,7500,7500,7500,0
20230906,193700,1384191670,7500,7500,7500,7500,0
20230906,193600,1384191670,7500,7500,7500,7500,0
20230906,193500,1384191670,7500,7500,7500,7500,0
20230906,193400,1384191670,7500,7500,7500,7500,0
20230906,193300,1384191670,7500,7500,7500,7500,0
20230906,193200,1384191670,7500,7500,7500,7500,9850
20230906,193100,1384191670,7500,7500,7500,7500,0
20230906,193000,1384191670,7500,7500,7500,7500,0
20230906,192900,1384191670,7500,7500,7500,7500,0
20230906,192800,1384191670,7500,7500,7500,7500,0
20230906,192700,1384191670,7500,7500,7500,7500,0
20230906,192600,1384191670,7500,7500,7500,7500,0
20230906,192500,1384191670,7500,7500,7500,7500,0
20230906,192400,1384191670,7500,7500,7500,7500,0
20230906,192300,1384191670,7500,7500,7500,7500,0
20230906,192200,1384191670,7500,7500,7500,7500,0
20230906,192100,1384191670,7500,7500,7500,7500,0
20230906,192000,1384191670,7500,7500,7500,7500,0
20230906,191900,1384191670,7500,7500,7500,7500,0
20230906,191800,1384191670,7500,7500,7500,7500,0
20230906,191700,1384191670,7500,7500,7500,7500,0
20230906,191600,1384191670,7500,7500,7500,7500,0
20230906,191500,1384191670,7500,7500,7500,7500,0
20230906,191400,1384191670,7500,7500,7500,7500,0
20230906,191300,1384191670,7500,7500,7500,7500,0
20230906,191200,1384191670,7500,7500,7500,7500,0
20230906,191100,1384191670,7500,7500,7500,7500,0
20230906,191000,1384191670,7500,7500,7500,7500,0
20230906,190900,1384191670,7500,7500,7500,7500,0
20230906,190800,1384191670,7500,7500,7500,7500,0
20230906,190700,1384191670,7500,7500,7500,7500,0
20230906,190600,1384191670,7500,7500,7500,7500,0
20230906,190500,1384191670,7500,7500,7500,7500,0
20230906,190400,1384191670,7500,7500,7500,7500,0
20230906,190300,1384191670,7500,7500,7500,7500,0
20230906,190200,1384191670,7500,7500,7500,7500,9850
20230906,190100,1384191670,7500,7500,7500,7500,0
20230906,190000,1384191670,7500,7500,7500,7500,0
20230906,185900,1384191670,7500,7500,7500,7500,0
20230906,185800,1384191670,7500,7500,7500,7500,0
20230906,185700,1384191670,7500,7500,7500,7500,0
20230906,185600,1384191670,7500,7500,7500,7500,0
20230906,185500,1384191670,7500,7500,7500,7500,0
20230906,185400,1384191670,7500,7500,7500,7500,0
20230906,185300,1384191670,7500,7500,7500,7500,0
20230906,185200,1384191670,7500,7500,7500,7500,0
20230906,185100,1384191670,7500,7500,7500,7500,0
20230906,185000,1384191670,7500,7500,7500,7500,0
20230906,184900,1384191670,7500,7500,7500,7500,0
20230906,184800,1384191670,7500,7500,7500,7500,0
20230906,184700,1384191670,7500,7500,7500,7500,0
20230906,184600,1384191670,7500,7500,7500,7500,0
20230906,184500,1384191670,7500,7500,7500,7500,0
20230906,184400,1384191670,7500,7500,7500,7500,0
20230906,184300,1384191670,7500,7500,7500,7500,0
20230906,184200,1384191670,7500,7500,7500,7500,0
20230906,184100,1384191670,7500,7500,7500,7500,0
20230906,184000,1384191670,7500,7500,7500,7500,0
20230906,183900,1384191670,7500,7500,7500,7500,0
20230906,183800,1384191670,7500,7500,7500,7500,0
20230906,183700,1384191670,7500,7500,7500,7500,0
20230906,183600,1384191670,7500,7500,7500,7500,0
20230906,183500,1384191670,7500,7500,7500,7500,0
20230906,183400,1384191670,7500,7500,7500,7500,0
20230906,183300,1384191670,7500,7500,7500,7500,0
20230906,183200,1384191670,7500,7500,7500,7500,9850
20230906,183100,1384191670,7500,7500,7500,7500,0
20230906,183000,1384191670,7500,7500,7500,7500,0
20230906,182900,1384191670,7500,7500,7500,7500,0
20230906,182800,1384191670,7500,7500,7500,7500,0
20230906,182700,1384191670,7500,7500,7500,7500,0
20230906,182600,1384191670,7500,7500,7500,7500,0
20230906,182500,1384191670,7500,7500,7500,7500,0
20230906,182400,1384191670,7500,7500,7500,7500,0
20230906,182300,1384191670,7500,7500,7500,7500,0
20230906,182200,1384191670,7500,7500,7500,7500,0
20230906,182100,1384191670,7500,7500,7500,7500,0
20230906,182000,1384191670,7500,7500,7500,7500,0
20230906,181900,1384191670,7500,7500,7500,7500,0
20230906,181800,1384191670,7500,7500,7500,7500,0
20230906,181700,1384191670,7500,7500,7500,7500,0
20230906,181600,1384191670,7500,7500,7500,7500,0
20230906,181500,1384191670,7500,7500,7500,7500,0
20230906,181400,1384191670,7500,7500,7500,7500,0
20230906,181300,1384191670,7500,7500,7500,7500,0
20230906,181200,1384191670,7500,7500,7500,7500,0
20230906,181100,1384191670,7500,7500,7500,7500,0
20230906,181000,1384191670,7500,7500,7500,7500,0
20230906,180900,1384191670,7500,7500,7500,7500,0
20230906,180800,1384191670,7500,7500,7500,7500,0
20230906,180700,1384191670,7500,7500,7500,7500,0
20230906,180600,1384191670,7500,7500,7500,7500,0
20230906,180500,1384191670,7500,7500,7500,7500,0
20230906,180400,1384191670,7500,7500,7500,7500,0
20230906,180300,1384191670,7500,7500,7500,7500,0
20230906,180200,1384191670,7500,7500,7500,7500,9850
20230906,180100,1384191670,7500,7500,7500,7500,0
20230906,180000,1384191670,7500,7500,7500,7500,0
20230906,175900,1384191670,7500,7500,7500,7500,0
20230906,175800,1384191670,7500,7500,7500,7500,0
20230906,175700,1384191670,7500,7500,7500,7500,0
20230906,175600,1384191670,7500,7500,7500,7500,0
20230906,175500,1384191670,7500,7500,7500,7500,0
20230906,175400,1384191670,7500,7500,7500,7500,0
20230906,175300,1384191670,7500,7500,7500,7500,0
20230906,175200,1384191670,7500,7500,7500,7500,0
20230906,175100,1384191670,7500,7500,7500,7500,0
20230906,175000,1384191670,7500,7500,7500,7500,0
20230906,174900,1384191670,7500,7500,7500,7500,0
20230906,174800,1384191670,7500,7500,7500,7500,0
20230906,174700,1384191670,7500,7500,7500,7500,0
20230906,174600,1384191670,7500,7500,7500,7500,0
20230906,174500,1384191670,7500,7500,7500,7500,0
20230906,174400,1384191670,7500,7500,7500,7500,0
20230906,174300,1384191670,7500,7500,7500,7500,0
20230906,174200,1384191670,7500,7500,7500,7500,0
20230906,174100,1384191670,7500,7500,7500,7500,0
20230906,174000,1384191670,7500,7500,7500,7500,0
20230906,173900,1384191670,7500,7500,7500,7500,0
20230906,173800,1384191670,7500,7500,7500,7500,0
20230906,173700,1384191670,7500,7500,7500,7500,0
20230906,173600,1384191670,7500,7500,7500,7500,0
20230906,173500,1384191670,7500,7500,7500,7500,0
20230906,173400,1384191670,7500,7500,7500,7500,0
20230906,173300,1384191670,7500,7500,7500,7500,0
20230906,173200,1384191670,7500,7500,7500,7500,9850
20230906,173100,1384191670,7500,7500,7500,7500,0
20230906,173000,1384191670,7500,7500,7500,7500,0
20230906,172900,1384191670,7500,7500,7500,7500,0
20230906,172800,1384191670,7500,7500,7500,7500,0
20230906,172700,1384191670,7500,7500,7500,7500,0
20230906,172600,1384191670,7500,7500,7500,7500,0
20230906,172500,1384191670,7500,7500,7500,7500,0
20230906,172400,1384191670,7500,7500,7500,7500,0
20230906,172300,1384191670,7500,7500,7500,7500,0
20230906,172200,1384191670,7500,7500,7500,7500,0
20230906,172100,1384191670,7500,7500,7500,7500,0
20230906,172000,1384191670,7500,7500,7500,7500,0
20230906,171900,1384191670,7500,7500,7500,7500,0
20230906,171800,1384191670,7500,7500,7500,7500,0
20230906,171700,1384191670,7500,7500,7500,7500,0
20230906,171600,1384191670,7500,7500,7500,7500,0
20230906,171500,1384191670,7500,7500,7500,7500,0
20230906,171400,1384191670,7500,7500,7500,7500,0
20230906,171300,1384191670,7500,7500,7500,7500,0
20230906,171200,1384191670,7500,7500,7500,7500,0
20230906,171100,1384191670,7500,7500,7500,7500,0
20230906,171000,1384191670,7500,7500,7500,7500,0
20230906,170900,1384191670,7500,7500,7500,7500,0
20230906,170800,1384191670,7500,7500,7500,7500,0
20230906,170700,1384191670,7500,7500,7500,7500,0
20230906,170600,1384191670,7500,7500,7500,7500,0
20230906,170500,1384191670,7500,7500,7500,7500,0
20230906,170400,1384191670,7500,7500,7500,7500,0
20230906,170300,1384191670,7500,7500,7500,7500,0
20230906,170200,1384191670,7500,7500,7500,7500,9850
20230906,170100,1384191670,7500,7500,7500,7500,0
20230906,170000,1384191670,7500,7500,7500,7500,0
20230906,165900,1384191670,7500,7500,7500,7500,0
20230906,165800,1384191670,7500,7500,7500,7500,0
20230906,165700,1384191670,7500,7500,7500,7500,0
20230906,165600,1384191670,7500,7500,7500,7500,0
20230906,165500,1384191670,7500,7500,7500,7500,0
20230906,165400,1384191670,7500,7500,7500,7500,0
20230906,165300,1384191670,7500,7500,7500,7500,0
20230906,165200,1384191670,7500,7500,7500,7500,0
20230906,165100,1384191670,7500,7500,7500,7500,0
20230906,165000,1384191670,7500,7500,7500,7500,0
20230906,164900,1384191670,7500,7500,7500,7500,0
20230906,164800,1384191670,7500,7500,7500,7500,0
20230906,164700,1384191670,7500,7500,7500,7500,0
20230906,164600,1384191670,7500,7500,7500,7500,0
20230906,164500,1384191670,7500,7500,7500,7500,0
20230906,164400,1384191670,7500,7500,7500,7500,0
20230906,164300,1384191670,7500,7500,7500,7500,0
20230906,164200,1384191670,7500,7500,7500,7500,0
20230906,164100,1384191670,7500,7500,7500,7500,0
20230906,164000,1384191670,7500,7500,7500,7500,0
20230906,163900,1384191670,7500,7500,7500,7500,0
20230906,163800,1384191670,7500,7500,7500,7500,0
20230906,163700,1384191670,7500,7500,7500,7500,0
20230906,163600,1384191670,7500,7500,7500,7500,0
20230906,163500,1384191670,7500,7500,7500,7500,0
20230906,163400,1384191670,7500,7500,7500,7500,0
20230906,163300,1384191670,7500,7500,7500,7500,0
20230906,163200,1384191670,7500,7500,7500,7500,9850
20230906,163100,1384191670,7500,7500,7500,7500,0
20230906,163000,1384191670,7500,7500,7500,7500,0
20230906,162900,1384191670,7500,7500,7500,7500,0
20230906,162800,1384191670,7500,7500,7500,7500,0
20230906,162700,1384191670,7500,7500,7500,7500,0
20230906,162600,1384191670,7500,7500,7500,7500,0
20230906,162500,1384191670,7500,7500,7500,7500,0
20230906,162400,1384191670,7500,7500,7500,7500,0
20230906,162300,1384191670,7500,7500,7500,7500,0
20230906,162200,1384191670,7500,7500,7500,7500,0
20230906,162100,1384191670,7500,7500,7500,7500,0
20230906,162000,1384191670,7500,7500,7500,7500,0
20230906,161900,1384191670,7500,7500,7500,7500,0
20230906,161800,1384191670,7500,7500,7500,7500,0
20230906,161700,1384191670,7500,7500,7500,7500,0
20230906,161600,1384191670,7500,7500,7500,7500,0
20230906,161500,1384191670,7500,7500,7500,7500,0
20230906,161400,1384191670,7500,7500,7500,7500,0
20230906,161300,1384191670,7500,7500,7500,7500,0
20230906,161200,1384191670,7500,7500,7500,7500,0
20230906,161100,1384191670,7500,7500,7500,7500,0
20230906,161000,1384191670,7500,7500,7500,7500,0
20230906,160900,1384191670,7500,7500,7500,7500,0
20230906,160800,1384191670,7500,7500,7500,7500,0
20230906,160700,1384191670,7500,7500,7500,7500,0
20230906,160600,1384191670,7500,7500,7500,7500,0
20230906,160500,1384191670,7500,7500,7500,7500,0
20230906,160400,1384191670,7500,7500,7500,7500,0
20230906,160300,1384191670,7500,7500,7500,7500,0
20230906,160200,1384191670,7500,7500,7500,7500,9850
20230906,160100,1384191670,7500,7500,7500,7500,0
20230906,160000,1384191670,7500,7500,7500,7500,0
20230906,155900,1384191670,7500,7500,7500,7500,0
20230906,155800,1384191670,7500,7500,7500,7500,0
20230906,155700,1384191670,7500,7500,7500,7500,0
20230906,155600,1384191670,7500,7500,7500,7500,0
20230906,155500,1384191670,7500,7500,7500,7500,0
20230906,155400,1384191670,7500,7500,7500,7500,0
20230906,155300,1384191670,7500,7500,7500,7500,0
20230906,155200,1384191670,7500,7500,7500,7500,0
20230906,155100,1384191670,7500,7500,7500,7500,0
20230906,155000,1384191670,7500,7500,7500,7500,0
20230906,154900,1384191670,7500,7500,7500,7500,0
20230906,154800,1384191670,7500,7500,7500,7500,0
20230906,154700,1384191670,7500,7500,7500,7500,0
20230906,154600,1384191670,7500,7500,7500,7500,0
20230906,154500,1384191670,7500,7500,7500,7500,0
20230906,154400,1384191670,7500,7500,7500,7500,0
20230906,154300,1384191670,7500,7500,7500,7500,0
20230906,154200,1384191670,7500,7500,7500,7500,0
20230906,154100,1384191670,7500,7500,7500,7500,0
20230906,154000,1384191670,7500,7500,7500,7500,0
20230906,153900,1384191670,7500,7500,7500,7500,0
20230906,153800,1384191670,7500,7500,7500,7500,0
20230906,153700,1384191670,7500,7500,7500,7500,0
20230906,153600,1384191670,7500,7500,7500,7500,0
20230906,153500,1384191670,7500,7500,7500,7500,0
20230906,153400,1384191670,7500,7500,7500,7500,0
20230906,153300,1384191670,7500,7500,7500,7500,0
20230906,153200,1384191670,7500,7500,7500,7500,9850
20230906,153100,1384191670,7500,7500,7500,7500,0
20230906,153000,1384191670,7500,7500,7500,7500,9850
20230906,152900,1310316670,7490,7490,7490,7490,0
20230906,152800,1310316670,7490,7490,7490,7490,0
20230906,152700,1310316670,7490,7490,7490,7490,0
20230906,152600,1310316670,7490,7490,7490,7490,0
20230906,152500,1310316670,7490,7490,7490,7490,0
20230906,152400,1310316670,7490,7490,7490,7490,0
20230906,152300,1310316670,7490,7490,7490,7490,0
20230906,152200,1310316670,7490,7490,7490,7490,0
20230906,152100,1310316670,7490,7490,7490,7490,0
20230906,152000,1310316670,7490,7490,7490,7490,0
20230906,151900,1310316670,7490,7480,7490,7480,1664
20230906,151800,1297860030,7480,7480,7490,7480,805
20230906,151700,1291837250,7480,7480,7480,7480,69
20230906,151600,1291321130,7490,7500,7500,7490,1720
20230906,151500,1278438300,7500,7490,7500,7490,246
20230906,151400,1276595410,7490,7490,7490,7490,2562
20230906,151300,1257406030,7490,7490,7490,7490,1
20230906,151200,1257398540,7490,7500,7500,7490,383
20230906,151100,1254526100,7500,7500,7500,7500,51
20230906,151000,1254143600,7500,7490,7500,7490,292
20230906,150900,1251953770,7490,7490,7500,7490,193
20230906,150800,1250506350,7490,7490,7500,7490,116
20230906,150700,1249637020,7500,7490,7500,7490,212
20230906,150600,1248047730,7490,7490,7490,7490,1
20230906,150500,1248040240,7490,7490,7500,7490,234
20230906,150400,1246286380,7490,7500,7500,7490,208
20230906,150300,1244726440,7500,7500,7500,7490,332
20230906,150200,1242236450,7500,7480,7500,7480,6184
20230906,150100,1195916500,7490,7480,7490,7480,47
20230906,150000,1195564480,7490,7480,7490,7480,173
20230906,145900,1194268730,7490,7480,7490,7480,320
20230906,145800,1191872740,7480,7480,7480,7480,72
20230906,145700,1191334180,7480,7480,7480,7480,4
20230906,145600,1191304260,7480,7480,7480,7480,55
20230906,145500,1190892860,7480,7490,7490,7480,84
20230906,145400,1190263750,7480,7480,7490,7480,291
20230906,145300,1188084290,7480,7480,7480,7480,4
20230906,145200,1188054370,7480,7480,7490,7480,32
20230906,145100,1187814730,7490,7480,7490,7480,55
20230906,145000,1187402830,7480,7480,7490,7480,112
20230906,144900,1186564840,7480,7480,7480,7480,76
20230906,144800,1185996360,7480,7480,7480,7480,6
20230906,144700,1185951480,7480,7480,7490,7480,4312
20230906,144600,1153659640,7480,7480,7490,7480,704
20230906,144500,1148391720,7480,7480,7490,7480,249
20230906,144400,1146528150,7480,7490,7490,7480,621
20230906,144300,1141881870,7480,7480,7490,7480,11
20230906,144200,1141799560,7480,7480,7480,7480,505
20230906,144100,1138022160,7480,7480,7480,7480,141
20230906,144000,1136967480,7480,7480,7490,7480,224
20230906,143900,1135291610,7480,7480,7480,7480,377
20230906,143800,1132471650,7490,7490,7490,7490,141
20230906,143700,1131415560,7490,7480,7490,7480,276
20230906,143600,1129350620,7480,7480,7480,7480,2
20230906,143500,1129335660,7480,7480,7490,7480,562
20230906,143400,1125131220,7480,7480,7480,7480,8
20230906,143300,1125071380,7480,7480,7480,7480,580
20230906,143200,1120732980,7480,7480,7480,7480,135
20230906,143100,1119723180,7490,7490,7490,7490,10
20230906,143000,1119648280,7480,7480,7480,7480,326
20230906,142900,1117209800,7480,7480,7480,7480,36
20230906,142800,1116940520,7480,7480,7490,7480,200
20230906,142700,1115443790,7480,7480,7480,7480,29
20230906,142600,1115226870,7490,7480,7490,7480,187
20230906,142500,1113826510,7480,7480,7480,7480,1269
20230906,142400,1104334390,7480,7480,7480,7480,485
20230906,142300,1100706590,7480,7480,7480,7480,359
20230906,142200,1098021270,7480,7480,7480,7480,35
20230906,142100,1097759470,7490,7480,7490,7480,126
20230906,142000,1096815990,7480,7480,7480,7480,418
20230906,141900,1093689350,7480,7480,7480,7480,254
20230906,141800,1091789430,7480,7480,7480,7480,72
20230906,141700,1091250870,7480,7490,7490,7480,220
20230906,141600,1089605260,7480,7480,7480,7480,64
20230906,141500,1089126540,7480,7480,7480,7480,859
20230906,141400,1082701220,7480,7480,7480,7480,74
20230906,141300,1082147700,7480,7480,7480,7480,264
20230906,141200,1080172980,7480,7480,7480,7480,28
20230906,141100,1079963540,7490,7490,7490,7490,7535
20230906,141000,1023526390,7490,7490,7490,7490,219
20230906,140900,1021886080,7490,7490,7500,7490,161
20230906,140800,1020680180,7490,7500,7500,7490,3
20230906,140700,1020657700,7490,7500,7500,7490,32
20230906,140600,1020417970,7490,7500,7500,7490,100
20230906,140500,1019668920,7500,7490,7500,7490,235
20230906,140400,1017908320,7490,7490,7490,7490,128
20230906,140300,1016949600,7490,7490,7490,7490,0
20230906,140200,1016949600,7490,7490,7490,7490,27
20230906,140100,1016747370,7490,7490,7500,7490,106
20230906,140000,1015952650,7490,7490,7500,7490,85
20230906,135900,1015315870,7490,7490,7490,7490,53
20230906,135800,1014918900,7490,7490,7490,7490,40
20230906,135700,1014619300,7490,7490,7500,7490,223
20230906,135600,1012948520,7490,7490,7490,7490,70
20230906,135500,1012424220,7490,7490,7490,7490,59
20230906,135400,1011982310,7490,7490,7490,7490,75
20230906,135300,1011420560,7490,7490,7490,7490,18
20230906,135200,1011285740,7490,7490,7500,7490,54
20230906,135100,1010881140,7490,7490,7500,7490,92
20230906,135000,1010191530,7490,7490,7490,7490,41
20230906,134900,1009884440,7500,7500,7500,7490,100
20230906,134800,1009134890,7500,7490,7500,7490,440
20230906,134700,1005835290,7500,7490,7500,7490,51
20230906,134600,1005453200,7490,7490,7490,7490,11
20230906,134500,1005370810,7490,7490,7490,7490,41
20230906,134400,1005063720,7500,7490,7500,7490,54
20230906,134300,1004659200,7490,7490,7500,7490,84
20230906,134200,1004029570,7490,7490,7490,7490,41
20230906,134100,1003722480,7490,7500,7500,7490,86
20230906,134000,1003077890,7490,7490,7500,7490,40
20230906,133900,1002778280,7490,7490,7490,7490,24
20230906,133800,1002598520,7490,7490,7500,7490,310
20230906,133700,1000273950,7490,7490,7490,7490,79
20230906,133600,999682240,7490,7500,7500,7490,88
20230906,133500,999022650,7490,7500,7500,7490,40
20230906,133400,998723040,7490,7490,7490,7490,45
20230906,133300,998385990,7490,7490,7500,7490,100
20230906,133200,997636380,7490,7490,7490,7490,37
20230906,133100,997359250,7490,7490,7490,7490,40
20230906,133000,997059650,7490,7490,7500,7490,135
20230906,132900,996047490,7490,7490,7490,7490,46
20230906,132800,995702950,7490,7490,7510,7490,308
20230906,132700,993391880,7490,7500,7500,7490,334
20230906,132600,990887310,7500,7500,7510,7500,1550
20230906,132500,979262300,7510,7500,7510,7500,245
20230906,132400,977424730,7500,7500,7500,7500,48
20230906,132300,977064730,7500,7500,7510,7500,42
20230906,132200,976749720,7500,7500,7500,7500,48
20230906,132100,976389720,7500,7500,7500,7500,47
20230906,132000,976037220,7500,7500,7500,7500,37
20230906,131900,975759720,7500,7500,7510,7500,49
20230906,131800,975392190,7500,7500,7500,7500,39
20230906,131700,975099690,7500,7500,7500,7500,42
20230906,131600,974784690,7500,7500,7500,7500,40
20230906,131500,974484690,7500,7500,7500,7500,45
20230906,131400,974147190,7500,7500,7500,7500,44
20230906,131300,973817190,7500,7500,7500,7500,43
20230906,131200,973494690,7500,7500,7500,7500,43
20230906,131100,973172190,7500,7500,7500,7500,16
20230906,131000,973052190,7500,7500,7510,7500,48
20230906,130900,972692100,7510,7500,7510,7500,114
20230906,130800,971836430,7500,7500,7500,7500,39
20230906,130700,971543930,7500,7490,7500,7490,1112
20230906,130600,963203950,7490,7490,7490,7490,27
20230906,130500,963001720,7490,7490,7500,7490,223
20230906,130400,961329540,7490,7490,7500,7490,16
20230906,130300,961209690,7490,7500,7500,7490,75
20230906,130200,960647480,7490,7490,7490,7490,27
20230906,130100,960445250,7500,7500,7500,7500,1481
20230906,130000,949337750,7500,7500,7500,7500,28
20230906,125900,949127750,7500,7500,7500,7500,43
20230906,125800,948805250,7500,7500,7500,7500,132
20230906,125700,947815250,7500,7500,7500,7500,13
20230906,125600,947717750,7500,7500,7500,7500,31
20230906,125500,947485250,7500,7500,7500,7500,31
20230906,125400,947252750,7500,7500,7500,7500,35
20230906,125300,946990250,7500,7500,7500,7500,65
20230906,125200,946502750,7510,7500,7510,7500,361
20230906,125100,943794950,7500,7500,7500,7500,28
20230906,125000,943584950,7500,7500,7500,7500,1
20230906,124900,943577450,7500,7500,7510,7500,70
20230906,124800,943052150,7490,7490,7490,7490,192
20230906,124700,941614070,7490,7500,7500,7490,210
20230906,124600,940039340,7490,7500,7500,7490,32
20230906,124500,939799650,7490,7500,7500,7490,871
20230906,124400,933275810,7500,7490,7510,7490,265
20230906,124300,931288550,7490,7510,7510,7490,10
20230906,124200,931213510,7490,7500,7500,7490,1241
20230906,124100,921906030,7500,7510,7510,7500,32
20230906,124000,921665960,7500,7500,7500,7500,32
20230906,123900,921425960,7500,7510,7510,7500,42
20230906,123800,921110860,7500,7500,7500,7500,32
20230906,123700,920870860,7500,7490,7500,7490,484
20230906,123600,917241110,7510,7510,7510,7510,77
20230906,123500,916662840,7490,7490,7510,7490,30
20230906,123400,916438120,7490,7500,7510,7490,516
20230906,123300,912568110,7500,7510,7510,7500,256
20230906,123200,910648100,7500,7490,7510,7490,31
20230906,123100,910415590,7490,7490,7490,7490,26
20230906,123000,910220850,7490,7490,7490,7490,28
20230906,122900,910011130,7500,7490,7500,7490,626
20230906,122800,905316240,7490,7490,7490,7490,30
20230906,122700,905091540,7490,7500,7500,7490,300
20230906,122600,902841750,7500,7500,7500,7500,42
20230906,122500,902526750,7500,7500,7500,7500,973
20230906,122400,895229250,7500,7490,7500,7490,133
20230906,122300,894232000,7490,7500,7520,7490,33
20230906,122200,893984550,7500,7500,7500,7500,405
20230906,122100,890947050,7500,7500,7510,7490,4531
20230906,122000,856925040,7500,7500,7500,7490,470
20230906,121900,853400140,7500,7500,7500,7500,493
20230906,121800,849702640,7500,7500,7500,7500,26
20230906,121700,849507640,7500,7500,7500,7500,41
20230906,121600,849200140,7500,7500,7500,7500,28
20230906,121500,848990140,7500,7500,7500,7500,2
20230906,121400,848975140,7500,7500,7500,7490,1076
20230906,121300,840905260,7500,7500,7500,7490,129
20230906,121200,839938020,7490,7490,7490,7490,29
20230906,121100,839720810,7490,7490,7490,7490,30
20230906,121000,839496110,7500,7490,7500,7490,695
20230906,120900,834283870,7490,7490,7490,7490,33
20230906,120800,834036700,7500,7490,7500,7490,121
20230906,120700,833129740,7500,7500,7500,7490,1670
20230906,120600,820605340,7500,7500,7500,7500,340
20230906,120500,818055340,7500,7500,7510,7500,96
20230906,120400,817334860,7500,7500,7500,7500,482
20230906,120300,813719860,7500,7500,7510,7500,913
20230906,120200,806872230,7500,7500,7500,7500,1932
20230906,120100,792382230,7500,7500,7500,7500,66
20230906,120000,791887230,7500,7500,7510,7500,59
20230906,115900,791444630,7500,7500,7500,7500,82
20230906,115800,790829630,7500,7500,7510,7500,38
20230906,115700,790544620,7500,7500,7500,7500,34
20230906,115600,790289620,7500,7500,7500,7500,93
20230906,115500,789592120,7500,7500,7500,7500,49
20230906,115400,789224620,7500,7500,7500,7500,12
20230906,115300,789134620,7500,7500,7510,7500,1590
20230906,115200,777194090,7500,7500,7510,7500,448
20230906,115100,773834080,7500,7500,7500,7500,453
20230906,115000,770436580,7500,7500,7500,7500,497
20230906,114900,766709080,7500,7500,7500,7500,270
20230906,114800,764684080,7500,7500,7500,7500,229
20230906,114700,762966580,7500,7500,7500,7500,44
20230906,114600,762636580,7500,7500,7510,7500,138
20230906,114500,761600770,7500,7500,7500,7500,39
20230906,114400,761308270,7500,7500,7500,7500,46
20230906,114300,760963270,7500,7500,7510,7500,62
20230906,114200,760498050,7510,7500,7510,7500,44
20230906,114100,760167700,7500,7510,7510,7500,56
20230906,114000,759747500,7510,7510,7510,7510,555
20230906,113900,755579450,7510,7510,7510,7510,610
20230906,113800,750998350,7510,7510,7510,7510,36
20230906,113700,750727990,7510,7510,7510,7510,23
20230906,113600,750555260,7510,7510,7510,7510,451
20230906,113500,747168250,7500,7510,7510,7500,94
20230906,113400,746462490,7510,7510,7510,7510,346
20230906,113300,743864030,7510,7520,7520,7510,113
20230906,113200,743014650,7510,7510,7520,7510,52
20230906,113100,742623990,7520,7510,7520,7510,157
20230906,113000,741443500,7510,7510,7520,7510,201
20230906,112900,739932330,7510,7510,7520,7510,119
20230906,112800,739037920,7510,7520,7520,7510,850
20230906,112700,732645930,7520,7520,7530,7520,30
20230906,112600,732420310,7530,7520,7530,7520,59
20230906,112500,731976430,7520,7510,7530,7510,611
20230906,112400,727381830,7510,7520,7520,7510,882
20230906,112300,720749510,7520,7520,7520,7520,181
20230906,112200,719388390,7520,7510,7520,7510,183
20230906,112100,718012360,7530,7510,7530,7510,26
20230906,112000,717816860,7510,7510,7520,7510,146
20230906,111900,716719400,7520,7530,7530,7510,130
20230906,111800,715740970,7510,7520,7530,7510,1731
20230906,111700,702723540,7510,7510,7510,7510,38
20230906,111600,702438160,7520,7520,7520,7510,762
20230906,111500,696708160,7520,7520,7530,7520,2241
20230906,111400,679854560,7520,7510,7520,7510,5963
20230906,111300,635013110,7510,7510,7510,7510,550
20230906,111200,630882610,7510,7520,7520,7510,54
20230906,111100,630476920,7510,7500,7510,7500,1815
20230906,111000,616846720,7500,7490,7500,7490,353
20230906,110900,614199430,7510,7500,7510,7490,196
20230906,110800,612728170,7500,7490,7500,7490,2216
20230906,110700,596108380,7490,7490,7490,7490,30
20230906,110600,595883680,7490,7490,7490,7490,44
20230906,110500,595554120,7490,7480,7490,7480,2282
20230906,110400,578462340,7480,7480,7480,7480,49
20230906,110300,578095820,7480,7480,7480,7480,63
20230906,110200,577624580,7480,7480,7480,7480,38
20230906,110100,577340340,7480,7480,7490,7480,35
20230906,110000,577078530,7480,7480,7480,7480,80
20230906,105900,576480130,7480,7480,7480,7480,795
20230906,105800,570533530,7480,7480,7480,7480,184
20230906,105700,569157210,7480,7480,7480,7480,200
20230906,105600,567661210,7480,7480,7480,7480,112
20230906,105500,566823450,7480,7480,7490,7480,117
20230906,105400,565947810,7480,7480,7480,7480,65
20230906,105300,565461610,7480,7480,7480,7480,65
20230906,105200,564975410,7480,7480,7480,7480,49
20230906,105100,564608890,7480,7480,7480,7480,42
20230906,105000,564294730,7480,7480,7480,7480,83
20230906,104900,563673890,7480,7480,7480,7480,54
20230906,104800,563269970,7480,7480,7490,7480,409
20230906,104700,560207370,7490,7480,7490,7480,74
20230906,104600,559653690,7490,7480,7490,7480,61
20230906,104500,559197400,7480,7480,7480,7480,42
20230906,104400,558883240,7480,7480,7490,7480,95
20230906,104300,558172570,7480,7490,7490,7480,282
20230906,104200,556060460,7490,7490,7490,7490,55
20230906,104100,555648510,7490,7490,7490,7470,12780
20230906,104000,460021240,7490,7490,7490,7490,48
20230906,103900,459661720,7490,7490,7490,7490,50
20230906,103800,459287220,7490,7490,7490,7490,50
20230906,103700,458912720,7490,7490,7490,7490,129
20230906,103600,457946510,7500,7490,7500,7490,81
20230906,103500,457339650,7500,7490,7500,7490,78
20230906,103400,456755270,7490,7500,7500,7490,1110
20230906,103300,448430760,7500,7490,7500,7490,792
20230906,103200,442491600,7490,7490,7500,7490,3140
20230906,103100,418942800,7490,7490,7490,7490,702
20230906,103000,413684820,7500,7490,7500,7490,75
20230906,102900,413122910,7490,7500,7500,7490,761
20230906,102800,407415540,7500,7500,7500,7500,92
20230906,102700,406725540,7500,7500,7500,7500,128
20230906,102600,405765540,7500,7500,7500,7500,327
20230906,102500,403313040,7500,7500,7500,7500,148
20230906,102400,402203040,7500,7500,7500,7500,79
20230906,102300,401610540,7500,7500,7500,7500,47
20230906,102200,401258040,7500,7500,7500,7500,46
20230906,102100,400913040,7500,7500,7510,7500,57
20230906,102000,400485520,7500,7500,7500,7500,50
20230906,101900,400110520,7500,7500,7500,7500,210
20230906,101800,398535520,7500,7500,7500,7500,80
20230906,101700,397935520,7500,7500,7500,7500,184
20230906,101600,396555520,7500,7500,7500,7490,2511
20230906,101500,377723070,7500,7500,7500,7500,59
20230906,101400,377280570,7500,7500,7500,7500,64
20230906,101300,376800570,7500,7500,7500,7500,65
20230906,101200,376313070,7500,7510,7510,7500,813
20230906,101100,370207970,7520,7510,7520,7510,1756
20230906,101000,357020250,7510,7510,7510,7510,61
20230906,100900,356562140,7510,7510,7510,7510,75
20230906,100800,355998890,7510,7510,7510,7510,105
20230906,100700,355210340,7510,7510,7510,7510,472
20230906,100600,351665620,7510,7510,7510,7500,144
20230906,100500,350584760,7510,7510,7510,7500,117
20230906,100400,349706130,7500,7500,7510,7500,3414
20230906,100300,324073910,7490,7500,7500,7490,59
20230906,100200,323631880,7500,7500,7500,7490,565
20230906,100100,319394830,7500,7500,7500,7500,110
20230906,100000,318569830,7500,7500,7510,7500,94
20230906,095900,317864820,7500,7500,7500,7500,23
20230906,095800,317692320,7500,7500,7500,7500,1035
20230906,095700,309929820,7500,7500,7510,7500,11
20230906,095600,309847300,7500,7500,7500,7500,3045
20230906,095500,287009800,7510,7510,7510,7510,1438
20230906,095400,276210420,7510,7510,7510,7510,9
20230906,095300,276142830,7510,7510,7510,7500,280
20230906,095200,274040040,7510,7510,7510,7510,116
20230906,095100,273168880,7500,7510,7510,7500,3
20230906,095000,273146360,7510,7510,7510,7500,1605
20230906,094900,261092820,7510,7510,7510,7500,229
20230906,094800,259373110,7510,7510,7510,7510,507
20230906,094700,255565540,7510,7500,7510,7500,684
20230906,094600,250428710,7500,7500,7510,7500,559
20230906,094500,246230700,7510,7500,7510,7500,43
20230906,094400,245907800,7500,7500,7510,7500,57
20230906,094300,245479810,7500,7500,7510,7500,2786
20230906,094200,224560120,7500,7490,7500,7480,900
20230906,094100,217814240,7500,7500,7500,7490,283
20230906,094000,215691780,7500,7490,7500,7490,634
20230906,093900,210938380,7480,7500,7510,7480,3324
20230906,093800,186012480,7510,7500,7510,7500,101
20230906,093700,185254920,7510,7510,7510,7500,15
20230906,093600,185142280,7500,7510,7510,7500,34
20230906,093500,184887010,7510,7500,7510,7500,369
20230906,093400,182115860,7500,7510,7510,7500,763
20230906,093300,176385820,7520,7520,7520,7510,17
20230906,093200,176258020,7520,7520,7520,7510,38
20230906,093100,175972270,7510,7520,7530,7510,882
20230906,093000,169339610,7520,7500,7520,7490,3391
20230906,092900,143903210,7490,7490,7490,7490,1002
20230906,092800,136398230,7500,7480,7500,7480,1119
20230906,092700,128016980,7480,7480,7480,7480,258
20230906,092600,126087140,7480,7480,7480,7480,58
20230906,092500,125653300,7480,7480,7480,7480,401
20230906,092400,122653820,7480,7480,7490,7480,56
20230906,092300,122234810,7480,7480,7480,7480,626
20230906,092200,117552330,7490,7480,7490,7480,12
20230906,092100,117462470,7480,7490,7490,7480,109
20230906,092000,116646070,7490,7480,7490,7480,144
20230906,091900,115567520,7480,7480,7490,7480,924
20230906,091800,108655290,7480,7480,7480,7480,532
20230906,091700,104675930,7490,7490,7490,7490,353
20230906,091600,102031960,7470,7480,7480,7470,882
20230906,091500,95436970,7490,7480,7490,7480,62
20230906,091400,94972610,7480,7480,7480,7480,7
20230906,091300,94920250,7480,7490,7490,7480,190
20230906,091200,93497160,7490,7490,7490,7490,532
20230906,091100,89512480,7500,7480,7500,7480,478
20230906,091000,85934210,7470,7470,7470,7470,1656
20230906,090900,73563890,7470,7470,7470,7470,74
20230906,090800,73011110,7470,7480,7480,7470,19
20230906,090700,72869000,7480,7480,7480,7480,6
20230906,090600,72824120,7480,7470,7480,7470,663
20230906,090500,67871410,7470,7480,7480,7470,133
20230906,090400,66877710,7460,7470,7480,7460,548
20230906,090300,62786350,7470,7460,7470,7440,1510
20230906,090200,51531670,7450,7460,7460,7430,5329
20230906,090100,11839760,7460,7460,7460,7460,9
20230906,090000,11772620,7460,7470,7470,7460,1576