KissMeData/093370/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194500,3269384710,11700,11700,11700,11700,7014
20230908,194400,3269384710,11700,11700,11700,11700,0
20230908,194300,3269384710,11700,11700,11700,11700,0
20230908,194200,3269384710,11700,11700,11700,11700,0
20230908,194100,3269384710,11700,11700,11700,11700,0
20230908,194000,3269384710,11700,11700,11700,11700,0
20230908,193900,3269384710,11700,11700,11700,11700,0
20230908,193800,3269384710,11700,11700,11700,11700,0
20230908,193700,3269384710,11700,11700,11700,11700,0
20230908,193600,3269384710,11700,11700,11700,11700,0
20230908,193500,3269384710,11700,11700,11700,11700,0
20230908,193400,3269384710,11700,11700,11700,11700,0
20230908,193300,3269384710,11700,11700,11700,11700,0
20230908,193200,3269384710,11700,11700,11700,11700,0
20230908,193100,3269384710,11700,11700,11700,11700,0
20230908,193000,3269384710,11700,11700,11700,11700,0
20230908,192900,3269384710,11700,11700,11700,11700,0
20230908,192800,3269384710,11700,11700,11700,11700,0
20230908,192700,3269384710,11700,11700,11700,11700,0
20230908,192600,3269384710,11700,11700,11700,11700,0
20230908,192500,3269384710,11700,11700,11700,11700,0
20230908,192400,3269384710,11700,11700,11700,11700,0
20230908,192300,3269384710,11700,11700,11700,11700,0
20230908,192200,3269384710,11700,11700,11700,11700,0
20230908,192100,3269384710,11700,11700,11700,11700,0
20230908,192000,3269384710,11700,11700,11700,11700,0
20230908,191900,3269384710,11700,11700,11700,11700,0
20230908,191800,3269384710,11700,11700,11700,11700,0
20230908,191700,3269384710,11700,11700,11700,11700,0
20230908,191600,3269384710,11700,11700,11700,11700,0
20230908,191500,3269384710,11700,11700,11700,11700,7014
20230908,191400,3269384710,11700,11700,11700,11700,0
20230908,191300,3269384710,11700,11700,11700,11700,0
20230908,191200,3269384710,11700,11700,11700,11700,0
20230908,191100,3269384710,11700,11700,11700,11700,0
20230908,191000,3269384710,11700,11700,11700,11700,0
20230908,190900,3269384710,11700,11700,11700,11700,0
20230908,190800,3269384710,11700,11700,11700,11700,0
20230908,190700,3269384710,11700,11700,11700,11700,0
20230908,190600,3269384710,11700,11700,11700,11700,0
20230908,190500,3269384710,11700,11700,11700,11700,0
20230908,190400,3269384710,11700,11700,11700,11700,0
20230908,190300,3269384710,11700,11700,11700,11700,0
20230908,190200,3269384710,11700,11700,11700,11700,0
20230908,190100,3269384710,11700,11700,11700,11700,0
20230908,190000,3269384710,11700,11700,11700,11700,0
20230908,185900,3269384710,11700,11700,11700,11700,0
20230908,185800,3269384710,11700,11700,11700,11700,0
20230908,185700,3269384710,11700,11700,11700,11700,0
20230908,185600,3269384710,11700,11700,11700,11700,0
20230908,185500,3269384710,11700,11700,11700,11700,0
20230908,185400,3269384710,11700,11700,11700,11700,0
20230908,185300,3269384710,11700,11700,11700,11700,0
20230908,185200,3269384710,11700,11700,11700,11700,0
20230908,185100,3269384710,11700,11700,11700,11700,0
20230908,185000,3269384710,11700,11700,11700,11700,0
20230908,184900,3269384710,11700,11700,11700,11700,0
20230908,184800,3269384710,11700,11700,11700,11700,0
20230908,184700,3269384710,11700,11700,11700,11700,0
20230908,184600,3269384710,11700,11700,11700,11700,0
20230908,184500,3269384710,11700,11700,11700,11700,7014
20230908,184400,3269384710,11700,11700,11700,11700,0
20230908,184300,3269384710,11700,11700,11700,11700,0
20230908,184200,3269384710,11700,11700,11700,11700,0
20230908,184100,3269384710,11700,11700,11700,11700,0
20230908,184000,3269384710,11700,11700,11700,11700,0
20230908,183900,3269384710,11700,11700,11700,11700,0
20230908,183800,3269384710,11700,11700,11700,11700,0
20230908,183700,3269384710,11700,11700,11700,11700,0
20230908,183600,3269384710,11700,11700,11700,11700,0
20230908,183500,3269384710,11700,11700,11700,11700,0
20230908,183400,3269384710,11700,11700,11700,11700,0
20230908,183300,3269384710,11700,11700,11700,11700,0
20230908,183200,3269384710,11700,11700,11700,11700,0
20230908,183100,3269384710,11700,11700,11700,11700,0
20230908,183000,3269384710,11700,11700,11700,11700,0
20230908,182900,3269384710,11700,11700,11700,11700,0
20230908,182800,3269384710,11700,11700,11700,11700,0
20230908,182700,3269384710,11700,11700,11700,11700,0
20230908,182600,3269384710,11700,11700,11700,11700,0
20230908,182500,3269384710,11700,11700,11700,11700,0
20230908,182400,3269384710,11700,11700,11700,11700,0
20230908,182300,3269384710,11700,11700,11700,11700,0
20230908,182200,3269384710,11700,11700,11700,11700,0
20230908,182100,3269384710,11700,11700,11700,11700,0
20230908,182000,3269384710,11700,11700,11700,11700,0
20230908,181900,3269384710,11700,11700,11700,11700,0
20230908,181800,3269384710,11700,11700,11700,11700,0
20230908,181700,3269384710,11700,11700,11700,11700,0
20230908,181600,3269384710,11700,11700,11700,11700,0
20230908,181500,3269384710,11700,11700,11700,11700,7014
20230908,181400,3269384710,11700,11700,11700,11700,0
20230908,181300,3269384710,11700,11700,11700,11700,0
20230908,181200,3269384710,11700,11700,11700,11700,0
20230908,181100,3269384710,11700,11700,11700,11700,0
20230908,181000,3269384710,11700,11700,11700,11700,0
20230908,180900,3269384710,11700,11700,11700,11700,0
20230908,180800,3269384710,11700,11700,11700,11700,0
20230908,180700,3269384710,11700,11700,11700,11700,0
20230908,180600,3269384710,11700,11700,11700,11700,0
20230908,180500,3269384710,11700,11700,11700,11700,0
20230908,180400,3269384710,11700,11700,11700,11700,0
20230908,180300,3269384710,11700,11700,11700,11700,0
20230908,180200,3269384710,11700,11700,11700,11700,0
20230908,180100,3269384710,11700,11700,11700,11700,0
20230908,180000,3269384710,11700,11700,11700,11700,0
20230908,175900,3269384710,11700,11700,11700,11700,0
20230908,175800,3269384710,11700,11700,11700,11700,0
20230908,175700,3269384710,11700,11700,11700,11700,0
20230908,175600,3269384710,11700,11700,11700,11700,0
20230908,175500,3269384710,11700,11700,11700,11700,0
20230908,175400,3269384710,11700,11700,11700,11700,0
20230908,175300,3269384710,11700,11700,11700,11700,0
20230908,175200,3269384710,11700,11700,11700,11700,0
20230908,175100,3269384710,11700,11700,11700,11700,0
20230908,175000,3269384710,11700,11700,11700,11700,0
20230908,174900,3269384710,11700,11700,11700,11700,0
20230908,174800,3269384710,11700,11700,11700,11700,0
20230908,174700,3269384710,11700,11700,11700,11700,0
20230908,174600,3269384710,11700,11700,11700,11700,0
20230908,174500,3269384710,11700,11700,11700,11700,7014
20230908,174400,3269384710,11700,11700,11700,11700,0
20230908,174300,3269384710,11700,11700,11700,11700,0
20230908,174200,3269384710,11700,11700,11700,11700,0
20230908,174100,3269384710,11700,11700,11700,11700,0
20230908,174000,3269384710,11700,11700,11700,11700,0
20230908,173900,3269384710,11700,11700,11700,11700,0
20230908,173800,3269384710,11700,11700,11700,11700,0
20230908,173700,3269384710,11700,11700,11700,11700,0
20230908,173600,3269384710,11700,11700,11700,11700,0
20230908,173500,3269384710,11700,11700,11700,11700,0
20230908,173400,3269384710,11700,11700,11700,11700,0
20230908,173300,3269384710,11700,11700,11700,11700,0
20230908,173200,3269384710,11700,11700,11700,11700,0
20230908,173100,3269384710,11700,11700,11700,11700,0
20230908,173000,3269384710,11700,11700,11700,11700,0
20230908,172900,3269384710,11700,11700,11700,11700,0
20230908,172800,3269384710,11700,11700,11700,11700,0
20230908,172700,3269384710,11700,11700,11700,11700,0
20230908,172600,3269384710,11700,11700,11700,11700,0
20230908,172500,3269384710,11700,11700,11700,11700,0
20230908,172400,3269384710,11700,11700,11700,11700,0
20230908,172300,3269384710,11700,11700,11700,11700,0
20230908,172200,3269384710,11700,11700,11700,11700,0
20230908,172100,3269384710,11700,11700,11700,11700,0
20230908,172000,3269384710,11700,11700,11700,11700,0
20230908,171900,3269384710,11700,11700,11700,11700,0
20230908,171800,3269384710,11700,11700,11700,11700,0
20230908,171700,3269384710,11700,11700,11700,11700,0
20230908,171600,3269384710,11700,11700,11700,11700,0
20230908,171500,3269384710,11700,11700,11700,11700,7014
20230908,171400,3269384710,11700,11700,11700,11700,0
20230908,171300,3269384710,11700,11700,11700,11700,0
20230908,171200,3269384710,11700,11700,11700,11700,0
20230908,171100,3269384710,11700,11700,11700,11700,0
20230908,171000,3269384710,11700,11700,11700,11700,0
20230908,170900,3269384710,11700,11700,11700,11700,0
20230908,170800,3269384710,11700,11700,11700,11700,0
20230908,170700,3269384710,11700,11700,11700,11700,0
20230908,170600,3269384710,11700,11700,11700,11700,0
20230908,170500,3269384710,11700,11700,11700,11700,0
20230908,170400,3269384710,11700,11700,11700,11700,0
20230908,170300,3269384710,11700,11700,11700,11700,0
20230908,170200,3269384710,11700,11700,11700,11700,0
20230908,170100,3269384710,11700,11700,11700,11700,0
20230908,170000,3269384710,11700,11700,11700,11700,0
20230908,165900,3269384710,11700,11700,11700,11700,0
20230908,165800,3269384710,11700,11700,11700,11700,0
20230908,165700,3269384710,11700,11700,11700,11700,0
20230908,165600,3269384710,11700,11700,11700,11700,0
20230908,165500,3269384710,11700,11700,11700,11700,0
20230908,165400,3269384710,11700,11700,11700,11700,0
20230908,165300,3269384710,11700,11700,11700,11700,0
20230908,165200,3269384710,11700,11700,11700,11700,0
20230908,165100,3269384710,11700,11700,11700,11700,0
20230908,165000,3269384710,11700,11700,11700,11700,0
20230908,164900,3269384710,11700,11700,11700,11700,0
20230908,164800,3269384710,11700,11700,11700,11700,0
20230908,164700,3269384710,11700,11700,11700,11700,0
20230908,164600,3269384710,11700,11700,11700,11700,0
20230908,164500,3269384710,11700,11700,11700,11700,7014
20230908,164400,3269384710,11700,11700,11700,11700,0
20230908,164300,3269384710,11700,11700,11700,11700,0
20230908,164200,3269384710,11700,11700,11700,11700,0
20230908,164100,3269384710,11700,11700,11700,11700,0
20230908,164000,3269384710,11700,11700,11700,11700,0
20230908,163900,3269384710,11700,11700,11700,11700,0
20230908,163800,3269384710,11700,11700,11700,11700,0
20230908,163700,3269384710,11700,11700,11700,11700,0
20230908,163600,3269384710,11700,11700,11700,11700,0
20230908,163500,3269384710,11700,11700,11700,11700,0
20230908,163400,3269384710,11700,11700,11700,11700,0
20230908,163300,3269384710,11700,11700,11700,11700,0
20230908,163200,3269384710,11700,11700,11700,11700,0
20230908,163100,3269384710,11700,11700,11700,11700,0
20230908,163000,3269384710,11700,11700,11700,11700,0
20230908,162900,3269384710,11700,11700,11700,11700,0
20230908,162800,3269384710,11700,11700,11700,11700,0
20230908,162700,3269384710,11700,11700,11700,11700,0
20230908,162600,3269384710,11700,11700,11700,11700,0
20230908,162500,3269384710,11700,11700,11700,11700,0
20230908,162400,3269384710,11700,11700,11700,11700,0
20230908,162300,3269384710,11700,11700,11700,11700,0
20230908,162200,3269384710,11700,11700,11700,11700,0
20230908,162100,3269384710,11700,11700,11700,11700,0
20230908,162000,3269384710,11700,11700,11700,11700,0
20230908,161900,3269384710,11700,11700,11700,11700,0
20230908,161800,3269384710,11700,11700,11700,11700,0
20230908,161700,3269384710,11700,11700,11700,11700,0
20230908,161600,3269384710,11700,11700,11700,11700,0
20230908,161500,3269384710,11700,11700,11700,11700,7014
20230908,161400,3269384710,11700,11700,11700,11700,0
20230908,161300,3269384710,11700,11700,11700,11700,0
20230908,161200,3269384710,11700,11700,11700,11700,0
20230908,161100,3269384710,11700,11700,11700,11700,0
20230908,161000,3269384710,11700,11700,11700,11700,0
20230908,160900,3269384710,11700,11700,11700,11700,0
20230908,160800,3269384710,11700,11700,11700,11700,0
20230908,160700,3269384710,11700,11700,11700,11700,0
20230908,160600,3269384710,11700,11700,11700,11700,0
20230908,160500,3269384710,11700,11700,11700,11700,0
20230908,160400,3269384710,11700,11700,11700,11700,0
20230908,160300,3269384710,11700,11700,11700,11700,0
20230908,160200,3269384710,11700,11700,11700,11700,0
20230908,160100,3269384710,11700,11700,11700,11700,0
20230908,160000,3269384710,11700,11700,11700,11700,0
20230908,155900,3269384710,11700,11700,11700,11700,0
20230908,155800,3269384710,11700,11700,11700,11700,0
20230908,155700,3269384710,11700,11700,11700,11700,0
20230908,155600,3269384710,11700,11700,11700,11700,0
20230908,155500,3269384710,11700,11700,11700,11700,0
20230908,155400,3269384710,11700,11700,11700,11700,0
20230908,155300,3269384710,11700,11700,11700,11700,0
20230908,155200,3269384710,11700,11700,11700,11700,0
20230908,155100,3269384710,11700,11700,11700,11700,0
20230908,155000,3269384710,11700,11700,11700,11700,0
20230908,154900,3269384710,11700,11700,11700,11700,0
20230908,154800,3269384710,11700,11700,11700,11700,0
20230908,154700,3269384710,11700,11700,11700,11700,0
20230908,154600,3269384710,11700,11700,11700,11700,0
20230908,154500,3269384710,11700,11700,11700,11700,7014
20230908,154400,3269384710,11700,11700,11700,11700,0
20230908,154300,3269384710,11700,11700,11700,11700,0
20230908,154200,3269384710,11700,11700,11700,11700,0
20230908,154100,3269384710,11700,11700,11700,11700,0
20230908,154000,3269384710,11700,11700,11700,11700,0
20230908,153900,3269384710,11700,11700,11700,11700,0
20230908,153800,3269384710,11700,11700,11700,11700,0
20230908,153700,3269384710,11700,11700,11700,11700,0
20230908,153600,3269384710,11700,11700,11700,11700,0
20230908,153500,3269384710,11700,11700,11700,11700,0
20230908,153400,3269384710,11700,11700,11700,11700,0
20230908,153300,3269384710,11700,11700,11700,11700,0
20230908,153200,3269384710,11700,11700,11700,11700,0
20230908,153100,3269384710,11700,11700,11700,11700,0
20230908,153000,3269384710,11700,11700,11700,11700,7014
20230908,152900,3187320910,11720,11720,11720,11720,0
20230908,152800,3187320910,11720,11720,11720,11720,0
20230908,152700,3187320910,11720,11720,11720,11720,0
20230908,152600,3187320910,11720,11720,11720,11720,0
20230908,152500,3187320910,11720,11720,11720,11720,0
20230908,152400,3187320910,11720,11720,11720,11720,0
20230908,152300,3187320910,11720,11720,11720,11720,0
20230908,152200,3187320910,11720,11720,11720,11720,0
20230908,152100,3187320910,11720,11720,11720,11720,0
20230908,152000,3187320910,11720,11720,11720,11720,0
20230908,151900,3187320910,11720,11710,11720,11710,1838
20230908,151800,3165785360,11710,11700,11710,11690,1682
20230908,151700,3146109340,11700,11690,11710,11690,232
20230908,151600,3143393780,11690,11690,11700,11690,810
20230908,151500,3133921130,11690,11690,11700,11690,800
20230908,151400,3124569070,11700,11700,11700,11690,505
20230908,151300,3118660760,11700,11710,11710,11700,3168
20230908,151200,3081574470,11710,11720,11720,11710,196
20230908,151100,3079277880,11720,11710,11720,11710,393
20230908,151000,3074675840,11710,11720,11720,11710,1240
20230908,150900,3060143340,11720,11730,11730,11720,30
20230908,150800,3059791670,11730,11720,11730,11720,1618
20230908,150700,3040824780,11700,11690,11720,11690,2070
20230908,150600,3016597920,11680,11670,11680,11670,1012
20230908,150500,3004779680,11670,11680,11680,11670,4289
20230908,150400,2954726900,11670,11660,11680,11660,2017
20230908,150300,2931200960,11660,11660,11670,11660,191
20230908,150200,2928972140,11660,11660,11670,11660,1064
20230908,150100,2916565710,11670,11660,11670,11660,314
20230908,150000,2912902430,11660,11660,11660,11650,1182
20230908,145900,2899120390,11660,11660,11660,11650,1226
20230908,145800,2884825350,11650,11660,11660,11650,522
20230908,145700,2878739450,11660,11650,11660,11650,104
20230908,145600,2877527110,11660,11660,11660,11660,74
20230908,145500,2876664270,11660,11650,11660,11650,376
20230908,145400,2872280170,11660,11650,11660,11650,134
20230908,145300,2870718590,11650,11660,11660,11650,100
20230908,145200,2869552870,11650,11660,11660,11650,104
20230908,145100,2868340500,11660,11650,11660,11650,110
20230908,145000,2867058020,11650,11660,11660,11650,464
20230908,144900,2861648220,11660,11660,11660,11650,492
20230908,144800,2855911510,11660,11650,11660,11650,2002
20230908,144700,2832576210,11650,11650,11650,11650,915
20230908,144600,2821916460,11660,11650,11660,11650,76
20230908,144500,2821030850,11650,11660,11660,11650,1022
20230908,144400,2809123680,11650,11650,11660,11650,2823
20230908,144300,2776234290,11650,11650,11650,11640,141
20230908,144200,2774591720,11640,11640,11650,11640,350
20230908,144100,2770517520,11640,11650,11650,11640,490
20230908,144000,2764809050,11650,11640,11650,11640,1520
20230908,143900,2747102070,11650,11640,11650,11640,107
20230908,143800,2745855540,11650,11640,11650,11640,29
20230908,143700,2745517780,11640,11640,11650,11640,9
20230908,143600,2745412950,11650,11640,11650,11640,140
20230908,143500,2743783040,11640,11640,11650,11640,556
20230908,143400,2737310470,11660,11650,11660,11650,1706
20230908,143300,2717435020,11650,11660,11660,11650,256
20230908,143200,2714452420,11650,11650,11650,11650,10
20230908,143100,2714335920,11650,11660,11660,11640,46
20230908,143000,2713799650,11640,11650,11650,11640,405
20230908,142900,2709082110,11650,11630,11660,11630,5555
20230908,142800,2644378010,11630,11640,11640,11630,312
20230908,142700,2640749110,11640,11630,11640,11630,101
20230908,142600,2639573490,11630,11640,11640,11630,598
20230908,142500,2632612830,11640,11630,11640,11630,419
20230908,142400,2627739040,11630,11640,11640,11630,283
20230908,142300,2624445950,11640,11630,11640,11630,752
20230908,142200,2615699840,11640,11640,11640,11630,145
20230908,142100,2614012050,11640,11630,11640,11630,8
20230908,142000,2613918960,11630,11650,11650,11630,169
20230908,141900,2611950980,11650,11650,11650,11640,3985
20230908,141800,2565528620,11650,11660,11660,11650,252
20230908,141700,2562590920,11660,11650,11670,11650,139
20230908,141600,2560969910,11650,11650,11670,11650,892
20230908,141500,2550571660,11650,11660,11660,11650,75
20230908,141400,2549697260,11660,11650,11660,11650,17
20230908,141300,2549499150,11650,11660,11660,11650,358
20230908,141200,2545324920,11660,11660,11660,11660,9
20230908,141100,2545219980,11670,11670,11670,11660,262
20230908,141000,2542164460,11660,11660,11670,11660,914
20230908,140900,2531506110,11670,11670,11670,11660,138
20230908,140800,2529895980,11660,11670,11670,11660,57
20230908,140700,2529231060,11660,11640,11660,11640,2895
20230908,140600,2495504280,11640,11640,11650,11640,56
20230908,140500,2494852240,11640,11630,11640,11630,481
20230908,140400,2489253420,11630,11620,11640,11620,2193
20230908,140300,2463751300,11630,11630,11630,11630,538
20230908,140200,2457494360,11630,11640,11640,11630,414
20230908,140100,2452675650,11640,11640,11640,11630,422
20230908,140000,2447767350,11640,11630,11640,11630,989
20230908,135900,2436258060,11630,11620,11630,11620,726
20230908,135800,2427815890,11620,11630,11630,11620,569
20230908,135700,2421201850,11620,11620,11630,11620,17
20230908,135600,2421004210,11630,11630,11640,11620,275
20230908,135500,2417804820,11620,11620,11630,11620,409
20230908,135400,2413051640,11630,11630,11640,11630,1055
20230908,135300,2400781370,11630,11630,11640,11630,355
20230908,135200,2396652700,11640,11640,11640,11630,108
20230908,135100,2395396350,11630,11650,11650,11630,881
20230908,135000,2385148300,11650,11640,11650,11620,5523
20230908,134900,2320902790,11650,11650,11650,11650,33
20230908,134800,2320518340,11650,11650,11650,11640,128
20230908,134700,2319027710,11650,11640,11650,11640,95
20230908,134600,2317921000,11640,11650,11650,11640,1060
20230908,134500,2305573530,11640,11650,11650,11640,297
20230908,134400,2302115290,11650,11640,11650,11640,282
20230908,134300,2298830220,11640,11660,11660,11640,3534
20230908,134200,2257659190,11650,11670,11670,11650,8584
20230908,134100,2157588780,11670,11670,11680,11670,233
20230908,134000,2154869460,11670,11670,11670,11670,1180
20230908,133900,2141098860,11670,11670,11680,11670,42
20230908,133800,2140608520,11670,11670,11670,11670,346
20230908,133700,2136570700,11680,11680,11680,11670,388
20230908,133600,2132042520,11670,11670,11680,11670,980
20230908,133500,2120603680,11670,11670,11680,11670,1112
20230908,133400,2107625940,11670,11670,11680,11670,447
20230908,133300,2102408790,11670,11680,11690,11670,357
20230908,133200,2098238850,11680,11680,11680,11680,3
20230908,133100,2098203810,11680,11680,11690,11670,84
20230908,133000,2097222590,11680,11680,11680,11670,66
20230908,132900,2096451720,11680,11680,11680,11670,56
20230908,132800,2095797660,11680,11680,11680,11680,129
20230908,132700,2094290940,11680,11690,11700,11680,314
20230908,132600,2090620100,11690,11700,11700,11690,139
20230908,132500,2088993850,11700,11700,11700,11690,24
20230908,132400,2088713060,11690,11710,11710,11690,25
20230908,132300,2088420630,11710,11670,11720,11670,14609
20230908,132200,1917613260,11670,11670,11670,11670,0
20230908,132100,1917613260,11670,11680,11680,11670,602
20230908,132000,1910585110,11680,11680,11680,11680,19
20230908,131900,1910363190,11680,11680,11680,11670,1139
20230908,131800,1897060540,11680,11680,11680,11680,176
20230908,131700,1895004860,11690,11670,11690,11670,866
20230908,131600,1884889790,11680,11670,11680,11670,186
20230908,131500,1882717350,11670,11670,11670,11670,4
20230908,131400,1882670670,11680,11680,11680,11670,454
20230908,131300,1877367990,11680,11670,11680,11670,51
20230908,131200,1876772520,11670,11680,11680,11670,197
20230908,131100,1874472600,11670,11680,11680,11670,41
20230908,131000,1873993760,11670,11680,11680,11670,85
20230908,130900,1873000990,11680,11680,11680,11670,1439
20230908,130800,1856196020,11680,11680,11680,11670,443
20230908,130700,1851021790,11680,11680,11680,11680,193
20230908,130600,1848767550,11690,11680,11690,11680,333
20230908,130500,1844877900,11680,11680,11680,11670,92
20230908,130400,1843803540,11680,11680,11680,11680,444
20230908,130300,1838617620,11670,11670,11670,11670,2
20230908,130200,1838594280,11670,11680,11680,11670,88
20230908,130100,1837566510,11670,11680,11680,11670,27
20230908,130000,1837251160,11680,11680,11680,11670,154
20230908,125900,1835453490,11670,11670,11670,11670,5
20230908,125800,1835395140,11680,11680,11680,11670,723
20230908,125700,1826956390,11670,11680,11680,11670,34
20230908,125600,1826559310,11680,11670,11680,11670,407
20230908,125500,1821809400,11670,11680,11680,11670,351
20230908,125400,1817712700,11680,11680,11680,11670,880
20230908,125300,1807434320,11680,11670,11680,11670,29
20230908,125200,1807095620,11680,11670,11680,11670,105
20230908,125100,1805870060,11670,11680,11680,11670,248
20230908,125000,1802975700,11670,11680,11680,11670,154
20230908,124900,1801177010,11670,11680,11680,11670,35
20230908,124800,1800768250,11670,11680,11680,11670,362
20230908,124700,1796540170,11680,11690,11690,11680,209
20230908,124600,1794098850,11680,11690,11690,11680,1917
20230908,124500,1771704990,11680,11680,11690,11680,1558
20230908,124400,1753507340,11680,11680,11680,11680,450
20230908,124300,1748251340,11690,11680,11690,11680,502
20230908,124200,1742387770,11680,11690,11690,11680,541
20230908,124100,1736068480,11690,11680,11690,11680,67
20230908,124000,1735285690,11690,11680,11690,11680,179
20230908,123900,1733193200,11680,11680,11690,11680,89
20230908,123800,1732153240,11680,11680,11690,11680,345
20230908,123700,1728123240,11690,11690,11690,11680,62
20230908,123600,1727398860,11680,11680,11690,11680,119
20230908,123500,1726008810,11690,11690,11690,11680,352
20230908,123400,1721893950,11690,11680,11690,11680,649
20230908,123300,1714311920,11680,11680,11690,11680,33
20230908,123200,1713926220,11680,11680,11690,11680,83
20230908,123100,1712956730,11680,11690,11690,11680,330
20230908,123000,1709102120,11680,11690,11690,11680,71
20230908,122900,1708272380,11690,11680,11690,11670,398
20230908,122800,1703625070,11680,11680,11680,11670,309
20230908,122700,1700016160,11690,11680,11690,11680,1039
20230908,122600,1687880440,11680,11690,11690,11680,538
20230908,122500,1681596000,11680,11680,11680,11680,658
20230908,122400,1673910560,11690,11680,11690,11680,294
20230908,122300,1670476400,11680,11680,11690,11680,111
20230908,122200,1669179900,11690,11700,11700,11690,2143
20230908,122100,1644127600,11690,11690,11700,11690,902
20230908,122000,1633582820,11690,11700,11700,11690,85
20230908,121900,1632588570,11690,11700,11700,11690,159
20230908,121800,1630728320,11700,11700,11700,11700,60
20230908,121700,1630026320,11700,11700,11700,11690,38
20230908,121600,1629581780,11700,11690,11700,11690,60
20230908,121500,1628879800,11700,11700,11700,11690,250
20230908,121400,1625955000,11700,11690,11700,11690,98
20230908,121300,1624808570,11690,11700,11700,11690,170
20230908,121200,1622821170,11690,11690,11700,11690,25
20230908,121100,1622528710,11700,11690,11700,11690,266
20230908,121000,1619416660,11700,11690,11700,11690,180
20230908,120900,1617311660,11690,11690,11700,11690,129
20230908,120800,1615802550,11700,11690,11700,11690,32
20230908,120700,1615428170,11690,11700,11700,11690,61
20230908,120600,1614714530,11700,11700,11700,11690,280
20230908,120500,1611438540,11700,11700,11700,11690,796
20230908,120400,1602128140,11700,11700,11710,11700,36
20230908,120300,1601706740,11700,11700,11700,11700,1
20230908,120200,1601695040,11710,11700,11710,11700,62
20230908,120100,1600969040,11700,11710,11710,11700,76
20230908,120000,1600079630,11710,11700,11710,11700,150
20230908,115900,1598324580,11710,11710,11710,11710,145
20230908,115800,1596626630,11710,11700,11710,11700,9
20230908,115700,1596521280,11700,11710,11710,11700,42
20230908,115600,1596029680,11700,11700,11700,11700,3
20230908,115500,1595994580,11700,11690,11700,11690,100
20230908,115400,1594824630,11700,11700,11700,11700,221
20230908,115300,1592238930,11700,11690,11710,11690,33
20230908,115200,1591852570,11710,11700,11710,11690,396
20230908,115100,1587222420,11700,11710,11710,11700,69
20230908,115000,1586414490,11700,11700,11700,11700,3
20230908,114900,1586379390,11700,11710,11710,11700,24
20230908,114800,1586098360,11700,11700,11700,11700,68
20230908,114700,1585302760,11700,11700,11700,11700,100
20230908,114600,1584132760,11700,11690,11700,11690,414
20230908,114500,1579291960,11700,11700,11700,11690,101
20230908,114400,1578110300,11700,11700,11700,11700,400
20230908,114300,1573430300,11700,11710,11710,11700,64
20230908,114200,1572681090,11700,11700,11700,11700,205
20230908,114100,1570282590,11700,11710,11710,11700,52
20230908,114000,1569673690,11700,11710,11710,11700,113
20230908,113900,1568350480,11710,11710,11720,11710,90
20230908,113800,1567296180,11710,11710,11710,11710,33
20230908,113700,1566909750,11710,11710,11710,11710,2
20230908,113600,1566886330,11710,11710,11720,11710,140
20230908,113500,1565246860,11710,11720,11720,11710,321
20230908,113400,1561487450,11710,11710,11710,11710,32
20230908,113300,1561112730,11710,11710,11710,11710,3
20230908,113200,1561077600,11710,11720,11720,11710,196
20230908,113100,1558780840,11720,11730,11730,11710,145
20230908,113000,1557081050,11740,11740,11740,11740,41
20230908,112900,1556599710,11740,11720,11740,11720,1245
20230908,112800,1541994590,11720,11710,11720,11710,977
20230908,112700,1530552650,11710,11700,11710,11700,259
20230908,112600,1527521850,11700,11700,11700,11700,7
20230908,112500,1527439950,11710,11700,11710,11700,205
20230908,112400,1525041410,11710,11700,11710,11700,515
20230908,112300,1519013380,11700,11680,11700,11680,1595
20230908,112200,1500363980,11680,11680,11680,11680,30
20230908,112100,1500013580,11680,11680,11680,11680,412
20230908,112000,1495201420,11670,11680,11680,11670,119
20230908,111900,1493811510,11680,11690,11690,11680,67
20230908,111800,1493028340,11680,11690,11690,11680,473
20230908,111700,1487503150,11690,11680,11690,11680,24
20230908,111600,1487222620,11680,11680,11680,11670,828
20230908,111500,1477552580,11670,11670,11680,11670,862
20230908,111400,1467492630,11670,11680,11680,11670,21
20230908,111300,1467247370,11670,11670,11680,11670,97
20230908,111200,1466115220,11670,11670,11670,11670,4
20230908,111100,1466068540,11670,11690,11690,11670,1194
20230908,111000,1452122260,11680,11670,11680,11670,283
20230908,110900,1448817000,11670,11670,11680,11670,100
20230908,110800,1447649980,11670,11670,11670,11670,100
20230908,110700,1446482980,11670,11680,11680,11670,28
20230908,110600,1446156020,11680,11670,11680,11670,691
20230908,110500,1438091540,11670,11680,11680,11670,251
20230908,110400,1435160490,11680,11690,11690,11680,20
20230908,110300,1434926880,11680,11680,11690,11680,208
20230908,110200,1432497040,11680,11690,11690,11680,59
20230908,110100,1431807380,11680,11680,11680,11680,451
20230908,110000,1426539700,11680,11690,11690,11680,118
20230908,105900,1425161380,11690,11680,11690,11680,308
20230908,105800,1421563190,11680,11680,11680,11680,547
20230908,105700,1415174230,11680,11680,11690,11680,56
20230908,105600,1414520140,11680,11690,11690,11680,114
20230908,105500,1413188020,11670,11660,11670,11660,941
20230908,105400,1402206560,11670,11670,11670,11660,506
20230908,105300,1396302150,11670,11660,11670,11660,127
20230908,105200,1394820100,11660,11670,11670,11660,118
20230908,105100,1393444030,11670,11670,11680,11660,991
20230908,105000,1381880320,11670,11700,11700,11670,3093
20230908,104900,1345746860,11690,11700,11700,11690,7137
20230908,104800,1262244910,11700,11710,11710,11700,1980
20230908,104700,1239059340,11710,11720,11720,11710,1422
20230908,104600,1222402810,11720,11710,11720,11710,280
20230908,104500,1219122280,11720,11720,11720,11720,735
20230908,104400,1210508080,11720,11730,11730,11720,37
20230908,104300,1210074300,11720,11720,11720,11710,1812
20230908,104200,1188842060,11720,11720,11730,11720,1948
20230908,104100,1166011400,11720,11720,11730,11720,17
20230908,104000,1165812050,11720,11730,11730,11720,400
20230908,103900,1161123350,11730,11730,11730,11730,49
20230908,103800,1160548580,11720,11730,11730,11720,365
20230908,103700,1156270710,11730,11720,11730,11720,811
20230908,103600,1146757740,11720,11730,11730,11720,811
20230908,103500,1137247030,11730,11720,11730,11720,482
20230908,103400,1131595250,11720,11720,11730,11720,820
20230908,103300,1121983190,11720,11720,11730,11710,453
20230908,103200,1116674080,11720,11720,11720,11720,1151
20230908,103100,1103184360,11720,11720,11730,11720,297
20230908,103000,1099700880,11720,11730,11730,11720,657
20230908,102900,1091996430,11730,11730,11730,11720,295
20230908,102800,1088537100,11720,11730,11730,11720,80
20230908,102700,1087599000,11720,11720,11730,11710,875
20230908,102600,1077343570,11730,11720,11730,11720,26
20230908,102500,1077038710,11720,11720,11730,11720,66
20230908,102400,1076265090,11730,11740,11740,11730,256
20230908,102300,1073261580,11740,11740,11740,11730,60
20230908,102200,1072557230,11730,11730,11740,11730,46
20230908,102100,1072017640,11740,11720,11740,11710,2306
20230908,102000,1044986520,11720,11720,11720,11710,978
20230908,101900,1033532810,11720,11710,11720,11710,104
20230908,101800,1032313980,11710,11710,11710,11710,206
20230908,101700,1029901720,11710,11710,11720,11710,371
20230908,101600,1025554360,11710,11720,11720,11710,824
20230908,101500,1015902720,11720,11720,11730,11720,885
20230908,101400,1005530110,11720,11720,11720,11720,1128
20230908,101300,992309950,11720,11720,11720,11720,15
20230908,101200,992134150,11720,11720,11730,11720,122
20230908,101100,990704300,11730,11720,11730,11720,167
20230908,101000,988746460,11730,11720,11730,11720,286
20230908,100900,985394180,11720,11730,11730,11720,41
20230908,100800,984913340,11720,11730,11730,11720,90
20230908,100700,983857680,11730,11720,11730,11720,295
20230908,100600,980399880,11720,11720,11730,11710,1987
20230908,100500,957109300,11720,11720,11730,11720,219
20230908,100400,954542450,11730,11720,11730,11720,369
20230908,100300,950217700,11730,11730,11730,11720,67
20230908,100200,949431830,11730,11730,11740,11730,228
20230908,100100,946757340,11740,11730,11740,11730,420
20230908,100000,941830730,11740,11740,11740,11730,605
20230908,095900,934733860,11730,11740,11740,11730,54
20230908,095800,934099970,11730,11740,11740,11730,127
20230908,095700,932609490,11740,11740,11740,11730,245
20230908,095600,929733230,11740,11730,11740,11730,309
20230908,095500,926105580,11730,11720,11730,11720,1019
20230908,095400,914153950,11720,11720,11720,11720,202
20230908,095300,911786510,11720,11720,11720,11720,454
20230908,095200,906465630,11720,11730,11730,11720,149
20230908,095100,904717900,11720,11720,11720,11720,311
20230908,095000,901072980,11720,11720,11720,11710,2198
20230908,094900,875329620,11710,11720,11720,11710,1501
20230908,094800,857740100,11730,11720,11730,11720,615
20230908,094700,850530770,11720,11730,11730,11720,615
20230908,094600,843322930,11730,11730,11730,11730,857
20230908,094500,833270320,11730,11740,11740,11730,1862
20230908,094400,811428980,11740,11740,11740,11730,1353
20230908,094300,795546320,11730,11740,11740,11730,1790
20230908,094200,774537520,11740,11740,11740,11740,451
20230908,094100,769242780,11740,11740,11740,11730,24
20230908,094000,768961040,11730,11750,11750,11730,1072
20230908,093900,756376270,11750,11740,11750,11740,121
20230908,093800,754955630,11740,11750,11750,11740,170
20230908,093700,752959340,11760,11750,11760,11740,1006
20230908,093600,741140790,11750,11760,11760,11750,1047
20230908,093500,728838450,11760,11760,11760,11760,1860
20230908,093400,706964850,11760,11770,11770,11760,1307
20230908,093300,691594510,11770,11770,11770,11760,181
20230908,093200,689464310,11760,11770,11780,11760,2606
20230908,093100,658797520,11770,11770,11770,11760,1113
20230908,093000,645708480,11760,11770,11770,11760,310
20230908,092900,642062820,11770,11770,11770,11750,1120
20230908,092800,628899700,11750,11770,11780,11750,6563
20230908,092700,551714600,11770,11780,11780,11770,264
20230908,092600,548607230,11780,11790,11800,11780,1322
20230908,092500,533026730,11800,11800,11800,11790,5874
20230908,092400,463714790,11810,11810,11820,11800,160
20230908,092300,461826090,11820,11820,11820,11810,420
20230908,092200,456865290,11820,11840,11840,11820,4650
20230908,092100,401853700,11850,11860,11860,11840,1333
20230908,092000,386064180,11860,11860,11860,11860,1059
20230908,091900,373504440,11860,11860,11870,11860,274
20230908,091800,370252860,11860,11880,11880,11860,181
20230908,091700,368103200,11880,11880,11890,11880,175
20230908,091600,366024050,11890,11880,11890,11880,856
20230908,091500,355854670,11890,11890,11890,11890,336
20230908,091400,351859630,11890,11890,11890,11870,1000
20230908,091300,339970320,11890,11860,11890,11850,6552
20230908,091200,262253100,11860,11860,11860,11850,1806
20230908,091100,240849080,11850,11850,11850,11840,1180
20230908,091000,226866870,11830,11840,11840,11830,590
20230908,090900,219887160,11840,11840,11850,11840,381
20230908,090800,215376090,11840,11870,11870,11840,2118
20230908,090700,190248120,11870,11880,11880,11860,385
20230908,090600,185679870,11850,11850,11880,11840,1540
20230908,090500,167409680,11850,11830,11850,11830,659
20230908,090400,159605750,11840,11820,11840,11770,3261
20230908,090300,121081960,11800,11780,11800,11760,5639
20230908,090200,54710570,11770,11800,11800,11770,408
20230908,090100,49905150,11800,11760,11830,11760,1115
20230908,090000,36768210,11760,11780,11790,11760,3083