KissMeData/440320/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205700,26576052330,8930,8930,8930,8930,28031
20230908,205600,26576052330,8930,8930,8930,8930,0
20230908,205500,26576052330,8930,8930,8930,8930,0
20230908,205400,26576052330,8930,8930,8930,8930,0
20230908,205300,26576052330,8930,8930,8930,8930,0
20230908,205200,26576052330,8930,8930,8930,8930,0
20230908,205100,26576052330,8930,8930,8930,8930,0
20230908,205000,26576052330,8930,8930,8930,8930,0
20230908,204900,26576052330,8930,8930,8930,8930,0
20230908,204800,26576052330,8930,8930,8930,8930,0
20230908,204700,26576052330,8930,8930,8930,8930,0
20230908,204600,26576052330,8930,8930,8930,8930,0
20230908,204500,26576052330,8930,8930,8930,8930,0
20230908,204400,26576052330,8930,8930,8930,8930,0
20230908,204300,26576052330,8930,8930,8930,8930,0
20230908,204200,26576052330,8930,8930,8930,8930,0
20230908,204100,26576052330,8930,8930,8930,8930,0
20230908,204000,26576052330,8930,8930,8930,8930,0
20230908,203900,26576052330,8930,8930,8930,8930,0
20230908,203800,26576052330,8930,8930,8930,8930,0
20230908,203700,26576052330,8930,8930,8930,8930,0
20230908,203600,26576052330,8930,8930,8930,8930,0
20230908,203500,26576052330,8930,8930,8930,8930,0
20230908,203400,26576052330,8930,8930,8930,8930,0
20230908,203300,26576052330,8930,8930,8930,8930,0
20230908,203200,26576052330,8930,8930,8930,8930,0
20230908,203100,26576052330,8930,8930,8930,8930,0
20230908,203000,26576052330,8930,8930,8930,8930,0
20230908,202900,26576052330,8930,8930,8930,8930,0
20230908,202800,26576052330,8930,8930,8930,8930,0
20230908,202700,26576052330,8930,8930,8930,8930,28031
20230908,202600,26576052330,8930,8930,8930,8930,0
20230908,202500,26576052330,8930,8930,8930,8930,0
20230908,202400,26576052330,8930,8930,8930,8930,0
20230908,202300,26576052330,8930,8930,8930,8930,0
20230908,202200,26576052330,8930,8930,8930,8930,0
20230908,202100,26576052330,8930,8930,8930,8930,0
20230908,202000,26576052330,8930,8930,8930,8930,0
20230908,201900,26576052330,8930,8930,8930,8930,0
20230908,201800,26576052330,8930,8930,8930,8930,0
20230908,201700,26576052330,8930,8930,8930,8930,0
20230908,201600,26576052330,8930,8930,8930,8930,0
20230908,201500,26576052330,8930,8930,8930,8930,0
20230908,201400,26576052330,8930,8930,8930,8930,0
20230908,201300,26576052330,8930,8930,8930,8930,0
20230908,201200,26576052330,8930,8930,8930,8930,0
20230908,201100,26576052330,8930,8930,8930,8930,0
20230908,201000,26576052330,8930,8930,8930,8930,0
20230908,200900,26576052330,8930,8930,8930,8930,0
20230908,200800,26576052330,8930,8930,8930,8930,0
20230908,200700,26576052330,8930,8930,8930,8930,0
20230908,200600,26576052330,8930,8930,8930,8930,0
20230908,200500,26576052330,8930,8930,8930,8930,0
20230908,200400,26576052330,8930,8930,8930,8930,0
20230908,200300,26576052330,8930,8930,8930,8930,0
20230908,200200,26576052330,8930,8930,8930,8930,0
20230908,200100,26576052330,8930,8930,8930,8930,0
20230908,200000,26576052330,8930,8930,8930,8930,0
20230908,195900,26576052330,8930,8930,8930,8930,0
20230908,195800,26576052330,8930,8930,8930,8930,0
20230908,195700,26576052330,8930,8930,8930,8930,28031
20230908,195600,26576052330,8930,8930,8930,8930,0
20230908,195500,26576052330,8930,8930,8930,8930,0
20230908,195400,26576052330,8930,8930,8930,8930,0
20230908,195300,26576052330,8930,8930,8930,8930,0
20230908,195200,26576052330,8930,8930,8930,8930,0
20230908,195100,26576052330,8930,8930,8930,8930,0
20230908,195000,26576052330,8930,8930,8930,8930,0
20230908,194900,26576052330,8930,8930,8930,8930,0
20230908,194800,26576052330,8930,8930,8930,8930,0
20230908,194700,26576052330,8930,8930,8930,8930,0
20230908,194600,26576052330,8930,8930,8930,8930,0
20230908,194500,26576052330,8930,8930,8930,8930,0
20230908,194400,26576052330,8930,8930,8930,8930,0
20230908,194300,26576052330,8930,8930,8930,8930,0
20230908,194200,26576052330,8930,8930,8930,8930,0
20230908,194100,26576052330,8930,8930,8930,8930,0
20230908,194000,26576052330,8930,8930,8930,8930,0
20230908,193900,26576052330,8930,8930,8930,8930,0
20230908,193800,26576052330,8930,8930,8930,8930,0
20230908,193700,26576052330,8930,8930,8930,8930,0
20230908,193600,26576052330,8930,8930,8930,8930,0
20230908,193500,26576052330,8930,8930,8930,8930,0
20230908,193400,26576052330,8930,8930,8930,8930,0
20230908,193300,26576052330,8930,8930,8930,8930,0
20230908,193200,26576052330,8930,8930,8930,8930,0
20230908,193100,26576052330,8930,8930,8930,8930,0
20230908,193000,26576052330,8930,8930,8930,8930,0
20230908,192900,26576052330,8930,8930,8930,8930,0
20230908,192800,26576052330,8930,8930,8930,8930,0
20230908,192700,26576052330,8930,8930,8930,8930,28031
20230908,192600,26576052330,8930,8930,8930,8930,0
20230908,192500,26576052330,8930,8930,8930,8930,0
20230908,192400,26576052330,8930,8930,8930,8930,0
20230908,192300,26576052330,8930,8930,8930,8930,0
20230908,192200,26576052330,8930,8930,8930,8930,0
20230908,192100,26576052330,8930,8930,8930,8930,0
20230908,192000,26576052330,8930,8930,8930,8930,0
20230908,191900,26576052330,8930,8930,8930,8930,0
20230908,191800,26576052330,8930,8930,8930,8930,0
20230908,191700,26576052330,8930,8930,8930,8930,0
20230908,191600,26576052330,8930,8930,8930,8930,0
20230908,191500,26576052330,8930,8930,8930,8930,0
20230908,191400,26576052330,8930,8930,8930,8930,0
20230908,191300,26576052330,8930,8930,8930,8930,0
20230908,191200,26576052330,8930,8930,8930,8930,0
20230908,191100,26576052330,8930,8930,8930,8930,0
20230908,191000,26576052330,8930,8930,8930,8930,0
20230908,190900,26576052330,8930,8930,8930,8930,0
20230908,190800,26576052330,8930,8930,8930,8930,0
20230908,190700,26576052330,8930,8930,8930,8930,0
20230908,190600,26576052330,8930,8930,8930,8930,0
20230908,190500,26576052330,8930,8930,8930,8930,0
20230908,190400,26576052330,8930,8930,8930,8930,0
20230908,190300,26576052330,8930,8930,8930,8930,0
20230908,190200,26576052330,8930,8930,8930,8930,0
20230908,190100,26576052330,8930,8930,8930,8930,0
20230908,190000,26576052330,8930,8930,8930,8930,0
20230908,185900,26576052330,8930,8930,8930,8930,0
20230908,185800,26576052330,8930,8930,8930,8930,0
20230908,185700,26576052330,8930,8930,8930,8930,28031
20230908,185600,26576052330,8930,8930,8930,8930,0
20230908,185500,26576052330,8930,8930,8930,8930,0
20230908,185400,26576052330,8930,8930,8930,8930,0
20230908,185300,26576052330,8930,8930,8930,8930,0
20230908,185200,26576052330,8930,8930,8930,8930,0
20230908,185100,26576052330,8930,8930,8930,8930,0
20230908,185000,26576052330,8930,8930,8930,8930,0
20230908,184900,26576052330,8930,8930,8930,8930,0
20230908,184800,26576052330,8930,8930,8930,8930,0
20230908,184700,26576052330,8930,8930,8930,8930,0
20230908,184600,26576052330,8930,8930,8930,8930,0
20230908,184500,26576052330,8930,8930,8930,8930,0
20230908,184400,26576052330,8930,8930,8930,8930,0
20230908,184300,26576052330,8930,8930,8930,8930,0
20230908,184200,26576052330,8930,8930,8930,8930,0
20230908,184100,26576052330,8930,8930,8930,8930,0
20230908,184000,26576052330,8930,8930,8930,8930,0
20230908,183900,26576052330,8930,8930,8930,8930,0
20230908,183800,26576052330,8930,8930,8930,8930,0
20230908,183700,26576052330,8930,8930,8930,8930,0
20230908,183600,26576052330,8930,8930,8930,8930,0
20230908,183500,26576052330,8930,8930,8930,8930,0
20230908,183400,26576052330,8930,8930,8930,8930,0
20230908,183300,26576052330,8930,8930,8930,8930,0
20230908,183200,26576052330,8930,8930,8930,8930,0
20230908,183100,26576052330,8930,8930,8930,8930,0
20230908,183000,26576052330,8930,8930,8930,8930,0
20230908,182900,26576052330,8930,8930,8930,8930,0
20230908,182800,26576052330,8930,8930,8930,8930,0
20230908,182700,26576052330,8930,8930,8930,8930,28031
20230908,182600,26576052330,8930,8930,8930,8930,0
20230908,182500,26576052330,8930,8930,8930,8930,0
20230908,182400,26576052330,8930,8930,8930,8930,0
20230908,182300,26576052330,8930,8930,8930,8930,0
20230908,182200,26576052330,8930,8930,8930,8930,0
20230908,182100,26576052330,8930,8930,8930,8930,0
20230908,182000,26576052330,8930,8930,8930,8930,0
20230908,181900,26576052330,8930,8930,8930,8930,0
20230908,181800,26576052330,8930,8930,8930,8930,0
20230908,181700,26576052330,8930,8930,8930,8930,0
20230908,181600,26576052330,8930,8930,8930,8930,0
20230908,181500,26576052330,8930,8930,8930,8930,0
20230908,181400,26576052330,8930,8930,8930,8930,0
20230908,181300,26576052330,8930,8930,8930,8930,0
20230908,181200,26576052330,8930,8930,8930,8930,0
20230908,181100,26576052330,8930,8930,8930,8930,0
20230908,181000,26576052330,8930,8930,8930,8930,0
20230908,180900,26576052330,8930,8930,8930,8930,0
20230908,180800,26576052330,8930,8930,8930,8930,0
20230908,180700,26576052330,8930,8930,8930,8930,0
20230908,180600,26576052330,8930,8930,8930,8930,0
20230908,180500,26576052330,8930,8930,8930,8930,0
20230908,180400,26576052330,8930,8930,8930,8930,0
20230908,180300,26576052330,8930,8930,8930,8930,0
20230908,180200,26576052330,8930,8930,8930,8930,0
20230908,180100,26576052330,8930,8930,8930,8930,0
20230908,180000,26576052330,8930,8930,8930,8930,0
20230908,175900,26576052330,8930,8930,8930,8930,0
20230908,175800,26576052330,8930,8930,8930,8930,0
20230908,175700,26576052330,8930,8930,8930,8930,28031
20230908,175600,26576052330,8930,8930,8930,8930,0
20230908,175500,26576052330,8930,8930,8930,8930,0
20230908,175400,26576052330,8930,8930,8930,8930,0
20230908,175300,26576052330,8930,8930,8930,8930,0
20230908,175200,26576052330,8930,8930,8930,8930,0
20230908,175100,26576052330,8930,8930,8930,8930,0
20230908,175000,26576052330,8930,8930,8930,8930,0
20230908,174900,26576052330,8930,8930,8930,8930,0
20230908,174800,26576052330,8930,8930,8930,8930,0
20230908,174700,26576052330,8930,8930,8930,8930,0
20230908,174600,26576052330,8930,8930,8930,8930,0
20230908,174500,26576052330,8930,8930,8930,8930,0
20230908,174400,26576052330,8930,8930,8930,8930,0
20230908,174300,26576052330,8930,8930,8930,8930,0
20230908,174200,26576052330,8930,8930,8930,8930,0
20230908,174100,26576052330,8930,8930,8930,8930,0
20230908,174000,26576052330,8930,8930,8930,8930,0
20230908,173900,26576052330,8930,8930,8930,8930,0
20230908,173800,26576052330,8930,8930,8930,8930,0
20230908,173700,26576052330,8930,8930,8930,8930,0
20230908,173600,26576052330,8930,8930,8930,8930,0
20230908,173500,26576052330,8930,8930,8930,8930,0
20230908,173400,26576052330,8930,8930,8930,8930,0
20230908,173300,26576052330,8930,8930,8930,8930,0
20230908,173200,26576052330,8930,8930,8930,8930,0
20230908,173100,26576052330,8930,8930,8930,8930,0
20230908,173000,26576052330,8930,8930,8930,8930,0
20230908,172900,26576052330,8930,8930,8930,8930,0
20230908,172800,26576052330,8930,8930,8930,8930,0
20230908,172700,26576052330,8930,8930,8930,8930,28031
20230908,172600,26576052330,8930,8930,8930,8930,0
20230908,172500,26576052330,8930,8930,8930,8930,0
20230908,172400,26576052330,8930,8930,8930,8930,0
20230908,172300,26576052330,8930,8930,8930,8930,0
20230908,172200,26576052330,8930,8930,8930,8930,0
20230908,172100,26576052330,8930,8930,8930,8930,0
20230908,172000,26576052330,8930,8930,8930,8930,0
20230908,171900,26576052330,8930,8930,8930,8930,0
20230908,171800,26576052330,8930,8930,8930,8930,0
20230908,171700,26576052330,8930,8930,8930,8930,0
20230908,171600,26576052330,8930,8930,8930,8930,0
20230908,171500,26576052330,8930,8930,8930,8930,0
20230908,171400,26576052330,8930,8930,8930,8930,0
20230908,171300,26576052330,8930,8930,8930,8930,0
20230908,171200,26576052330,8930,8930,8930,8930,0
20230908,171100,26576052330,8930,8930,8930,8930,0
20230908,171000,26576052330,8930,8930,8930,8930,0
20230908,170900,26576052330,8930,8930,8930,8930,0
20230908,170800,26576052330,8930,8930,8930,8930,0
20230908,170700,26576052330,8930,8930,8930,8930,0
20230908,170600,26576052330,8930,8930,8930,8930,0
20230908,170500,26576052330,8930,8930,8930,8930,0
20230908,170400,26576052330,8930,8930,8930,8930,0
20230908,170300,26576052330,8930,8930,8930,8930,0
20230908,170200,26576052330,8930,8930,8930,8930,0
20230908,170100,26576052330,8930,8930,8930,8930,0
20230908,170000,26576052330,8930,8930,8930,8930,0
20230908,165900,26576052330,8930,8930,8930,8930,0
20230908,165800,26576052330,8930,8930,8930,8930,0
20230908,165700,26576052330,8930,8930,8930,8930,28031
20230908,165600,26576052330,8930,8930,8930,8930,0
20230908,165500,26576052330,8930,8930,8930,8930,0
20230908,165400,26576052330,8930,8930,8930,8930,0
20230908,165300,26576052330,8930,8930,8930,8930,0
20230908,165200,26576052330,8930,8930,8930,8930,0
20230908,165100,26576052330,8930,8930,8930,8930,0
20230908,165000,26576052330,8930,8930,8930,8930,0
20230908,164900,26576052330,8930,8930,8930,8930,0
20230908,164800,26576052330,8930,8930,8930,8930,0
20230908,164700,26576052330,8930,8930,8930,8930,0
20230908,164600,26576052330,8930,8930,8930,8930,0
20230908,164500,26576052330,8930,8930,8930,8930,0
20230908,164400,26576052330,8930,8930,8930,8930,0
20230908,164300,26576052330,8930,8930,8930,8930,0
20230908,164200,26576052330,8930,8930,8930,8930,0
20230908,164100,26576052330,8930,8930,8930,8930,0
20230908,164000,26576052330,8930,8930,8930,8930,0
20230908,163900,26576052330,8930,8930,8930,8930,0
20230908,163800,26576052330,8930,8930,8930,8930,0
20230908,163700,26576052330,8930,8930,8930,8930,0
20230908,163600,26576052330,8930,8930,8930,8930,0
20230908,163500,26576052330,8930,8930,8930,8930,0
20230908,163400,26576052330,8930,8930,8930,8930,0
20230908,163300,26576052330,8930,8930,8930,8930,0
20230908,163200,26576052330,8930,8930,8930,8930,0
20230908,163100,26576052330,8930,8930,8930,8930,0
20230908,163000,26576052330,8930,8930,8930,8930,0
20230908,162900,26576052330,8930,8930,8930,8930,0
20230908,162800,26576052330,8930,8930,8930,8930,0
20230908,162700,26576052330,8930,8930,8930,8930,28031
20230908,162600,26576052330,8930,8930,8930,8930,0
20230908,162500,26576052330,8930,8930,8930,8930,0
20230908,162400,26576052330,8930,8930,8930,8930,0
20230908,162300,26576052330,8930,8930,8930,8930,0
20230908,162200,26576052330,8930,8930,8930,8930,0
20230908,162100,26576052330,8930,8930,8930,8930,0
20230908,162000,26576052330,8930,8930,8930,8930,0
20230908,161900,26576052330,8930,8930,8930,8930,0
20230908,161800,26576052330,8930,8930,8930,8930,0
20230908,161700,26576052330,8930,8930,8930,8930,0
20230908,161600,26576052330,8930,8930,8930,8930,0
20230908,161500,26576052330,8930,8930,8930,8930,0
20230908,161400,26576052330,8930,8930,8930,8930,0
20230908,161300,26576052330,8930,8930,8930,8930,0
20230908,161200,26576052330,8930,8930,8930,8930,0
20230908,161100,26576052330,8930,8930,8930,8930,0
20230908,161000,26576052330,8930,8930,8930,8930,0
20230908,160900,26576052330,8930,8930,8930,8930,0
20230908,160800,26576052330,8930,8930,8930,8930,0
20230908,160700,26576052330,8930,8930,8930,8930,0
20230908,160600,26576052330,8930,8930,8930,8930,0
20230908,160500,26576052330,8930,8930,8930,8930,0
20230908,160400,26576052330,8930,8930,8930,8930,0
20230908,160300,26576052330,8930,8930,8930,8930,0
20230908,160200,26576052330,8930,8930,8930,8930,0
20230908,160100,26576052330,8930,8930,8930,8930,0
20230908,160000,26576052330,8930,8930,8930,8930,0
20230908,155900,26576052330,8930,8930,8930,8930,0
20230908,155800,26576052330,8930,8930,8930,8930,0
20230908,155700,26576052330,8930,8930,8930,8930,28031
20230908,155600,26576052330,8930,8930,8930,8930,0
20230908,155500,26576052330,8930,8930,8930,8930,0
20230908,155400,26576052330,8930,8930,8930,8930,0
20230908,155300,26576052330,8930,8930,8930,8930,0
20230908,155200,26576052330,8930,8930,8930,8930,0
20230908,155100,26576052330,8930,8930,8930,8930,0
20230908,155000,26576052330,8930,8930,8930,8930,0
20230908,154900,26576052330,8930,8930,8930,8930,0
20230908,154800,26576052330,8930,8930,8930,8930,0
20230908,154700,26576052330,8930,8930,8930,8930,0
20230908,154600,26576052330,8930,8930,8930,8930,0
20230908,154500,26576052330,8930,8930,8930,8930,0
20230908,154400,26576052330,8930,8930,8930,8930,0
20230908,154300,26576052330,8930,8930,8930,8930,0
20230908,154200,26576052330,8930,8930,8930,8930,0
20230908,154100,26576052330,8930,8930,8930,8930,0
20230908,154000,26576052330,8930,8930,8930,8930,0
20230908,153900,26576052330,8930,8930,8930,8930,0
20230908,153800,26576052330,8930,8930,8930,8930,0
20230908,153700,26576052330,8930,8930,8930,8930,0
20230908,153600,26576052330,8930,8930,8930,8930,0
20230908,153500,26576052330,8930,8930,8930,8930,0
20230908,153400,26576052330,8930,8930,8930,8930,0
20230908,153300,26576052330,8930,8930,8930,8930,0
20230908,153200,26576052330,8930,8930,8930,8930,0
20230908,153100,26576052330,8930,8930,8930,8930,0
20230908,153000,26576052330,8930,8930,8930,8930,28031
20230908,152900,26325735500,9070,9070,9070,9070,0
20230908,152800,26325735500,9070,9070,9070,9070,0
20230908,152700,26325735500,9070,9070,9070,9070,0
20230908,152600,26325735500,9070,9070,9070,9070,0
20230908,152500,26325735500,9070,9070,9070,9070,0
20230908,152400,26325735500,9070,9070,9070,9070,0
20230908,152300,26325735500,9070,9070,9070,9070,0
20230908,152200,26325735500,9070,9070,9070,9070,0
20230908,152100,26325735500,9070,9070,9070,9070,0
20230908,152000,26325735500,9070,9070,9070,9070,0
20230908,151900,26325735500,9070,9080,9080,9020,5861
20230908,151800,26272647880,9080,9070,9090,9070,2682
20230908,151700,26248288390,9050,9040,9070,9040,625
20230908,151600,26242629160,9040,9050,9060,9040,1711
20230908,151500,26227142750,9070,9080,9080,9040,1666
20230908,151400,26212047160,9070,9070,9080,9070,1293
20230908,151300,26200313850,9080,9080,9080,9070,384
20230908,151200,26196827380,9090,9120,9120,9090,1126
20230908,151100,26186578090,9120,9070,9120,9070,6704
20230908,151000,26125715260,9070,9080,9090,9070,2796
20230908,150900,26100339730,9080,9080,9100,9080,1792
20230908,150800,26084056040,9080,9090,9090,9080,1322
20230908,150700,26072047500,9100,9110,9130,9080,3033
20230908,150600,26044433940,9110,9080,9110,9080,1963
20230908,150500,26026583380,9070,9090,9120,9060,2832
20230908,150400,26000857900,9060,9130,9130,9050,3771
20230908,150300,25966569580,9130,9010,9140,9000,12938
20230908,150200,25849147400,9020,9000,9020,8990,1192
20230908,150100,25838414550,9000,8980,9000,8970,1807
20230908,150000,25822168480,8980,8990,8990,8970,1568
20230908,145900,25808090230,8990,8980,9000,8980,1194
20230908,145800,25797363010,8990,8990,9000,8980,2012
20230908,145700,25779275150,9000,9010,9020,8990,533
20230908,145600,25774470870,9010,8970,9010,8970,2797
20230908,145500,25749305920,8960,8960,8970,8960,180
20230908,145400,25747693110,8970,8970,8980,8970,1146
20230908,145300,25737407580,8970,9000,9000,8970,2483
20230908,145200,25715079030,9010,9020,9020,9010,1786
20230908,145100,25698983610,9020,9010,9030,9010,1276
20230908,145000,25687475640,9000,9010,9020,9000,1116
20230908,144900,25677418990,9020,9010,9020,9010,392
20230908,144800,25673886920,9030,9030,9040,9020,682
20230908,144700,25667727740,9020,8980,9020,8980,2510
20230908,144600,25645155940,8980,8990,8990,8980,643
20230908,144500,25639381290,8990,8990,9000,8990,303
20230908,144400,25636657080,8990,9000,9000,8990,20
20230908,144300,25636477200,9000,8980,9000,8980,323
20230908,144200,25633574510,8980,8990,8990,8980,32
20230908,144100,25633286930,8970,8970,8990,8950,589
20230908,144000,25628004260,8970,8950,8970,8950,257
20230908,143900,25625701140,8940,8940,8950,8930,817
20230908,143800,25618399690,8950,8950,8950,8930,470
20230908,143700,25614200640,8940,8950,8960,8940,590
20230908,143600,25608923880,8940,8950,8960,8940,249
20230908,143500,25606696630,8960,8980,8980,8940,3311
20230908,143400,25577019730,8980,8980,8980,8980,146
20230908,143300,25575708650,8980,8980,8980,8980,75
20230908,143200,25575035150,9000,8980,9000,8980,196
20230908,143100,25573271770,9000,8990,9000,8990,357
20230908,143000,25570061760,8970,9000,9000,8970,689
20230908,142900,25563872760,8980,9000,9010,8970,247
20230908,142800,25561655860,9010,9010,9010,9000,180
20230908,142700,25560034110,9000,9020,9020,8990,1617
20230908,142600,25545473780,9020,9000,9020,9000,589
20230908,142500,25540169620,8990,8990,9000,8990,131
20230908,142400,25538990810,8980,8980,8980,8980,91
20230908,142300,25538173630,9010,8990,9010,8980,859
20230908,142200,25530450220,8990,9000,9000,8990,694
20230908,142100,25524209380,9000,9000,9000,8990,684
20230908,142000,25518053430,8990,9000,9000,8990,207
20230908,141900,25516190770,8990,8990,8990,8990,61
20230908,141800,25515642380,9000,8990,9000,8980,847
20230908,141700,25508027530,8980,8980,8990,8970,471
20230908,141600,25503794810,8970,8980,8980,8930,1751
20230908,141500,25488092250,8980,8970,8980,8960,210
20230908,141400,25486208840,8980,8950,8990,8950,320
20230908,141300,25483338080,8950,8950,8960,8920,890
20230908,141200,25475390020,8950,8960,8980,8950,1012
20230908,141100,25466323680,8950,8960,8960,8950,197
20230908,141000,25464559590,8960,8940,8960,8930,150
20230908,140900,25463216140,8930,8930,8940,8920,577
20230908,140800,25458066060,8920,8940,8940,8920,2213
20230908,140700,25438303310,8940,8950,8960,8940,330
20230908,140600,25435352350,8950,8940,8950,8930,733
20230908,140500,25428799500,8920,8930,8940,8920,498
20230908,140400,25424356070,8930,8940,8940,8920,1043
20230908,140300,25415040040,8950,8950,8950,8940,509
20230908,140200,25410489480,8960,8940,8960,8930,139
20230908,140100,25409247500,8930,8940,8940,8930,364
20230908,140000,25405994450,8940,8940,8940,8920,1647
20230908,135900,25391279250,8950,8950,8950,8950,963
20230908,135800,25382660400,8950,8950,8950,8940,353
20230908,135700,25379501350,8950,8950,8960,8940,858
20230908,135600,25371828350,8950,8960,8990,8950,3313
20230908,135500,25342135850,8960,8970,8990,8960,1047
20230908,135400,25332747620,8970,8960,8970,8960,3110
20230908,135300,25304851040,8970,8970,8970,8960,316
20230908,135200,25302016610,8970,8980,8980,8960,998
20230908,135100,25293062470,8960,9020,9020,8960,1153
20230908,135000,25282711750,9030,9010,9030,9010,115
20230908,134900,25281675390,9000,9010,9010,9000,826
20230908,134800,25274240250,8990,8980,8990,8980,55
20230908,134700,25273746300,8980,9020,9020,8980,170
20230908,134600,25272215460,9010,8990,9030,8960,3982
20230908,134500,25236456410,9000,9000,9000,8990,12
20230908,134400,25236348480,9000,9000,9000,9000,18
20230908,134300,25236186480,9000,9000,9010,9000,620
20230908,134200,25230606180,9010,9030,9030,9000,756
20230908,134100,25223796330,9030,9040,9050,9020,632
20230908,134000,25218085440,9040,9010,9040,9010,650
20230908,133900,25212218020,9010,9030,9030,8970,711
20230908,133800,25205822340,9030,9040,9040,9030,511
20230908,133700,25201205840,9040,9040,9060,9040,2171
20230908,133600,25181555890,9040,9050,9060,9040,1860
20230908,133500,25164733890,9050,9030,9070,9030,4059
20230908,133400,25128046560,9030,8970,9030,8970,3958
20230908,133300,25092450190,8960,8970,8970,8960,1362
20230908,133200,25080242950,8980,8960,8980,8960,738
20230908,133100,25073618030,8950,8970,8980,8950,533
20230908,133000,25068845550,8970,8910,8980,8910,1564
20230908,132900,25054845320,8900,8930,8930,8890,4326
20230908,132800,25016304120,8910,8930,8930,8910,3884
20230908,132700,24981664140,8930,8950,8960,8930,2333
20230908,132600,24960810770,8960,8980,8980,8960,144
20230908,132500,24959520260,8980,8960,8980,8950,618
20230908,132400,24953989000,8960,8980,8980,8950,2877
20230908,132300,24928214640,8970,8990,9000,8960,2072
20230908,132200,24909627600,8990,8990,8990,8990,174
20230908,132100,24908063340,8990,8960,8990,8960,1761
20230908,132000,24892253870,8960,8980,8980,8950,3188
20230908,131900,24863648020,8970,8970,8970,8960,1171
20230908,131800,24853154750,8960,8970,8980,8960,1470
20230908,131700,24839970490,8970,9000,9000,8970,1264
20230908,131600,24828631180,8980,9000,9010,8980,1259
20230908,131500,24817320410,9010,8990,9010,8990,1057
20230908,131400,24807805110,8990,8960,8990,8950,1413
20230908,131300,24795148490,8960,8980,9000,8960,1540
20230908,131200,24781332820,8980,9010,9010,8970,2995
20230908,131100,24754384950,9000,9020,9020,8970,323
20230908,131000,24751478340,9010,9000,9010,8980,957
20230908,130900,24742864520,9000,9000,9000,8990,106
20230908,130800,24741910530,8990,8970,8990,8970,224
20230908,130700,24739900050,8970,8970,8980,8970,1352
20230908,130600,24727772050,8980,8980,8990,8970,247
20230908,130500,24725555840,8980,8970,8980,8960,941
20230908,130400,24717118420,8960,8990,8990,8960,1280
20230908,130300,24705644240,8990,8990,8990,8990,71
20230908,130200,24705005950,8990,8970,8990,8960,888
20230908,130100,24697037060,9000,8960,9000,8960,27
20230908,130000,24696794860,9000,8960,9000,8960,165
20230908,125900,24695316220,8960,8970,8980,8960,1718
20230908,125800,24679922180,8980,8980,8980,8980,163
20230908,125700,24678458440,8980,9020,9020,8980,1728
20230908,125600,24662909830,9020,9000,9020,8990,3128
20230908,125500,24634745630,8980,8970,8980,8970,411
20230908,125400,24631057400,8970,8950,9010,8950,1075
20230908,125300,24621419340,8950,8950,8960,8930,441
20230908,125200,24617477230,8940,8980,8980,8940,1173
20230908,125100,24606975130,8980,9000,9000,8980,863
20230908,125000,24599215000,9000,9000,9000,8990,1003
20230908,124900,24590192520,9000,8950,9010,8950,3880
20230908,124800,24555291650,8950,8950,8950,8920,1113
20230908,124700,24545342080,8950,8940,8950,8910,770
20230908,124600,24538462010,8950,8920,8950,8890,4299
20230908,124500,24500137990,8900,8930,8930,8890,7563
20230908,124400,24432782510,8930,8920,8940,8910,5373
20230908,124300,24384828960,8930,8930,8950,8910,4962
20230908,124200,24340454190,8920,8980,8980,8900,4736
20230908,124100,24298166650,8980,8950,8990,8910,9555
20230908,124000,24212876210,8970,8920,8980,8900,7491
20230908,123900,24146077810,8900,9100,9110,8900,24054
20230908,123800,23930044160,9060,9040,9110,9040,11544
20230908,123700,23825129300,9060,9050,9060,9030,1539
20230908,123600,23811219500,9030,9040,9070,9030,3037
20230908,123500,23783789690,9040,9060,9070,9040,1619
20230908,123400,23769150970,9070,9070,9080,9040,2534
20230908,123300,23746181620,9080,9080,9100,9070,938
20230908,123200,23737661430,9090,9100,9100,9090,1436
20230908,123100,23724597060,9100,9130,9160,9100,3078
20230908,123000,23696534970,9130,9120,9190,9120,5270
20230908,122900,23648323260,9120,9080,9120,9080,886
20230908,122800,23640257530,9080,9060,9090,9060,123
20230908,122700,23639141340,9060,9050,9070,9040,2298
20230908,122600,23618337370,9050,9040,9080,9030,877
20230908,122500,23610404100,9080,9080,9100,9010,2641
20230908,122400,23586544280,9090,9110,9110,9020,3500
20230908,122300,23554940080,9110,9100,9110,9060,1305
20230908,122200,23543060410,9100,9120,9120,9030,3922
20230908,122100,23507553350,9110,9140,9140,9100,969
20230908,122000,23498726700,9140,9120,9140,9090,522
20230908,121900,23493969800,9120,9110,9120,9110,1240
20230908,121800,23482670360,9110,9110,9140,9040,4038
20230908,121700,23446088320,9100,9140,9140,9100,804
20230908,121600,23438767460,9140,9130,9150,9130,277
20230908,121500,23436237360,9120,9140,9150,9090,2686
20230908,121400,23411718910,9140,9080,9140,9080,1225
20230908,121300,23400554450,9090,9080,9090,9070,485
20230908,121200,23396150450,9080,9070,9080,9060,869
20230908,121100,23388267360,9070,9050,9070,9040,893
20230908,121000,23380181990,9050,9080,9080,9040,4175
20230908,120900,23342395510,9050,9050,9080,9040,1483
20230908,120800,23328971690,9050,9050,9060,9020,7071
20230908,120700,23265072800,9050,9050,9080,9030,6138
20230908,120600,23209562010,9060,9100,9100,9060,9430
20230908,120500,23123945470,9100,9110,9110,9090,3744
20230908,120400,23089874630,9110,9110,9140,9100,1659
20230908,120300,23074759880,9110,9090,9140,9080,2214
20230908,120200,23054618850,9090,9150,9150,9080,28179
20230908,120100,22797941520,9150,9170,9180,9150,1062
20230908,120000,22788213030,9160,9150,9170,9150,656
20230908,115900,22782205350,9160,9160,9170,9150,2917
20230908,115800,22755493370,9160,9150,9160,9150,1238
20230908,115700,22744160620,9150,9180,9200,9150,3842
20230908,115600,22708927140,9180,9180,9190,9170,978
20230908,115500,22699944020,9180,9180,9210,9160,2180
20230908,115400,22679897940,9180,9170,9190,9150,2077
20230908,115300,22660870260,9170,9180,9210,9160,2599
20230908,115200,22637037120,9170,9200,9210,9170,1142
20230908,115100,22626555410,9180,9200,9210,9180,1778
20230908,115000,22610198770,9210,9230,9230,9200,807
20230908,114900,22602763130,9210,9220,9250,9200,882
20230908,114800,22594632610,9200,9250,9250,9180,1721
20230908,114700,22578751240,9240,9140,9260,9140,18383
20230908,114600,22410091860,9140,9160,9170,9140,9697
20230908,114500,22321352670,9160,9160,9190,9150,4689
20230908,114400,22278370480,9160,9220,9230,9160,4392
20230908,114300,22238024670,9210,9210,9230,9210,2236
20230908,114200,22217417880,9230,9240,9240,9220,1626
20230908,114100,22202413740,9240,9260,9270,9210,2590
20230908,114000,22178464430,9270,9310,9310,9240,1407
20230908,113900,22165429730,9310,9190,9310,9180,3469
20230908,113800,22133419880,9180,9180,9220,9160,3228
20230908,113700,22103762760,9180,9180,9200,9140,3700
20230908,113600,22069863550,9150,9220,9230,9120,18459
20230908,113500,21900860630,9220,9240,9260,9170,8226
20230908,113400,21825155350,9240,9310,9310,9180,8080
20230908,113300,21750420830,9310,9320,9320,9280,4811
20230908,113200,21705640000,9330,9300,9370,9290,10514
20230908,113100,21607533060,9300,9320,9400,9300,44258
20230908,113000,21194212180,9320,9240,9340,9180,16628
20230908,112900,21040042110,9260,9160,9260,9150,8089
20230908,112800,20965599660,9150,9200,9200,9150,3552
20230908,112700,20933051640,9180,9140,9200,9130,3085
20230908,112600,20904755900,9150,9150,9160,9110,7948
20230908,112500,20832191180,9140,9180,9200,9130,7857
20230908,112400,20760216700,9190,9190,9200,9120,9832
20230908,112300,20670239020,9190,9230,9240,9150,8328
20230908,112200,20593643470,9200,9240,9250,9200,5979
20230908,112100,20538494410,9250,9250,9280,9250,16676
20230908,112000,20384030710,9250,9140,9250,9130,10876
20230908,111900,20284382710,9140,9190,9200,9110,12961
20230908,111800,20165890760,9190,9280,9290,9160,8643
20230908,111700,20086123990,9280,9250,9300,9240,21601
20230908,111600,19885800210,9260,9160,9260,9100,31235
20230908,111500,19599412810,9170,9160,9230,9150,18709
20230908,111400,19427693600,9170,9200,9200,9080,54306
20230908,111300,18931253760,9190,9300,9300,9190,47052
20230908,111200,18496099130,9300,9430,9430,9270,50748
20230908,111100,18023625910,9400,9360,9440,9350,17391
20230908,111000,17860282910,9360,9480,9480,9350,35824
20230908,110900,17523279560,9480,9460,9590,9430,52893
20230908,110800,17020296450,9460,9390,9470,9270,63395
20230908,110700,16426675880,9380,9380,9500,9340,77171
20230908,110600,15700063230,9380,9710,9730,9230,154650
20230908,110500,14230216890,9710,9610,9790,9600,116332
20230908,110400,13099356280,9580,9690,9820,9560,118528
20230908,110300,11950274260,9730,9560,9840,9520,289582
20230908,110200,9132515300,9570,9660,9760,9530,318013
20230908,110100,6058404250,9400,9400,9400,9400,0
20230908,110000,6058404250,9400,9010,9400,9010,149177
20230908,105900,4674679640,9030,9000,9040,9000,5293
20230908,105800,4626929150,9000,8970,9010,8960,1679
20230908,105700,4611829840,8960,8970,9010,8960,1667
20230908,105600,4596845240,8990,9030,9060,8970,2939
20230908,105500,4570335760,9030,9030,9100,9000,15832
20230908,105400,4426964570,9020,8920,9050,8900,11686
20230908,105300,4322046180,8920,8900,8920,8900,936
20230908,105200,4313708370,8890,8890,8910,8880,1092
20230908,105100,4303999580,8890,8890,8900,8890,596
20230908,105000,4298700340,8890,8890,8890,8890,662
20230908,104900,4292815160,8890,8890,8890,8890,1740
20230908,104800,4277346560,8890,8900,8910,8890,1251
20230908,104700,4266217690,8910,8850,8910,8840,2118
20230908,104600,4247385380,8850,8830,8850,8820,1344
20230908,104500,4235504570,8820,8840,8840,8800,2557
20230908,104400,4212936890,8810,8840,8840,8800,241
20230908,104300,4210812050,8800,8790,8840,8780,4479
20230908,104200,4171407010,8790,8790,8830,8790,1603
20230908,104100,4157313880,8800,8800,8800,8800,64
20230908,104000,4156750680,8800,8840,8840,8780,5587
20230908,103900,4107613170,8820,8820,8840,8820,1991
20230908,103800,4090051810,8820,8820,8850,8820,738
20230908,103700,4083541160,8850,8830,8850,8800,1253
20230908,103600,4072496210,8850,8810,8860,8800,842
20230908,103500,4065070770,8810,8800,8850,8800,1233
20230908,103400,4054208340,8850,8840,8850,8790,4490
20230908,103300,4014662470,8850,8830,8900,8810,1379
20230908,103200,4002486360,8820,8860,8860,8810,3109
20230908,103100,3975025160,8890,8880,8940,8810,4508
20230908,103000,3935081360,8900,8930,8950,8870,5212
20230908,102900,3888759540,8870,8930,9010,8870,6699
20230908,102800,3828962730,8930,8950,8950,8900,4372
20230908,102700,3789953630,8930,9010,9050,8920,6475
20230908,102600,3731790010,9000,9080,9080,8930,18322
20230908,102500,3566788260,9080,8930,9120,8900,23262
20230908,102400,3356413950,8930,8840,8950,8840,3992
20230908,102300,3320870620,8860,8860,8860,8820,1797
20230908,102200,3305002580,8860,8850,8860,8810,3007
20230908,102100,3278438570,8860,8780,8880,8780,3860
20230908,102000,3244323940,8790,8810,8860,8780,7264
20230908,101900,3180285240,8810,8890,8900,8760,13487
20230908,101800,3061446640,8900,8970,8970,8860,10783
20230908,101700,2965311780,8970,9030,9080,8930,21816
20230908,101600,2768809360,9000,9190,9190,8910,52009
20230908,101500,2296736680,9190,8930,9190,8840,84697
20230908,101400,1528701750,8930,8820,8950,8810,30750
20230908,101300,1255620660,8820,8790,8830,8790,5969
20230908,101200,1203026990,8790,8720,8790,8720,5609
20230908,101100,1153882010,8730,8700,8730,8700,638
20230908,101000,1148323130,8700,8700,8700,8680,461
20230908,100900,1144317410,8690,8680,8690,8680,179
20230908,100800,1142761910,8690,8670,8690,8660,949
20230908,100700,1134535670,8670,8680,8680,8660,676
20230908,100600,1128674600,8690,8700,8700,8680,1082
20230908,100500,1119262430,8710,8700,8710,8700,201
20230908,100400,1117513710,8700,8660,8700,8630,1393
20230908,100300,1105470920,8700,8700,8700,8660,365
20230908,100200,1102308410,8670,8700,8700,8670,34
20230908,100100,1102013580,8660,8690,8690,8660,2231
20230908,100000,1082666800,8680,8710,8720,8680,2314
20230908,095900,1062539370,8720,8730,8730,8720,36
20230908,095800,1062225380,8730,8750,8750,8730,319
20230908,095700,1059437090,8750,8760,8760,8750,485
20230908,095600,1055191960,8760,8750,8770,8740,1042
20230908,095500,1046069790,8740,8730,8740,8730,220
20230908,095400,1044147490,8730,8720,8740,8720,1251
20230908,095300,1033231760,8710,8710,8710,8700,606
20230908,095200,1027956460,8710,8710,8710,8700,293
20230908,095100,1025405010,8720,8710,8720,8700,1149
20230908,095000,1015396240,8710,8690,8710,8690,1287
20230908,094900,1004200110,8690,8700,8710,8680,1531
20230908,094800,990881460,8700,8690,8720,8690,923
20230908,094700,982854060,8690,8690,8720,8690,2390
20230908,094600,962066960,8690,8750,8760,8690,2113
20230908,094500,943677050,8750,8750,8760,8740,798
20230908,094400,936697360,8760,8780,8790,8760,1000
20230908,094300,927916690,8780,8760,8790,8760,980
20230908,094200,919311050,8770,8760,8790,8760,1108
20230908,094100,909584460,8760,8720,8780,8720,5674
20230908,094000,859932520,8720,8720,8720,8700,3462
20230908,093900,829772370,8720,8750,8750,8680,3575
20230908,093800,798610090,8770,8800,8840,8760,7951
20230908,093700,728577640,8800,8770,8840,8740,14114
20230908,093600,604475640,8770,8670,8770,8670,6858
20230908,093500,544691880,8670,8630,8670,8630,2180
20230908,093400,525857510,8640,8640,8640,8600,1803
20230908,093300,510319030,8630,8590,8660,8580,5851
20230908,093200,459830900,8580,8560,8590,8560,980
20230908,093100,451419510,8560,8580,8580,8560,373
20230908,093000,448223340,8590,8590,8590,8560,712
20230908,092900,442113260,8590,8590,8590,8590,402
20230908,092800,438660080,8600,8560,8600,8520,2175
20230908,092700,420010700,8570,8540,8570,8540,1125
20230908,092600,410403090,8540,8580,8600,8540,4394
20230908,092500,372718160,8580,8540,8580,8540,2093
20230908,092400,354805190,8540,8520,8540,8510,465
20230908,092300,350845320,8510,8500,8520,8500,1678
20230908,092200,336576120,8490,8480,8490,8480,113
20230908,092100,335617450,8480,8480,8480,8440,449
20230908,092000,331814270,8480,8480,8480,8480,112
20230908,091900,330864510,8480,8470,8480,8410,1433
20230908,091800,318753230,8480,8430,8480,8430,691
20230908,091700,312926400,8430,8460,8480,8420,2897
20230908,091600,288444240,8460,8420,8460,8420,3503
20230908,091500,258897280,8410,8460,8460,8410,657
20230908,091400,253362580,8460,8440,8460,8420,1449
20230908,091300,241135740,8440,8470,8470,8440,568
20230908,091200,236334520,8470,8480,8480,8470,428
20230908,091100,232708270,8480,8480,8490,8480,372
20230908,091000,229553680,8500,8500,8500,8500,560
20230908,090900,224793680,8510,8460,8520,8460,389
20230908,090800,221487830,8460,8390,8460,8380,3093
20230908,090700,195486990,8380,8440,8440,8380,3827
20230908,090600,163329200,8440,8450,8450,8430,147
20230908,090500,162088350,8450,8460,8470,8440,808
20230908,090400,155256380,8470,8490,8490,8470,468
20230908,090300,151290950,8490,8500,8520,8450,1520
20230908,090200,138381360,8500,8410,8500,8370,4831
20230908,090100,97712690,8410,8420,8420,8320,2845
20230908,090000,73869690,8420,8550,8550,8400,8246