KissMeData/045660/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,191800,3646239240,11210,11210,11210,11210,6460
20230921,191700,3646239240,11210,11210,11210,11210,0
20230921,191600,3646239240,11210,11210,11210,11210,0
20230921,191500,3646239240,11210,11210,11210,11210,0
20230921,191400,3646239240,11210,11210,11210,11210,0
20230921,191300,3646239240,11210,11210,11210,11210,0
20230921,191200,3646239240,11210,11210,11210,11210,0
20230921,191100,3646239240,11210,11210,11210,11210,0
20230921,191000,3646239240,11210,11210,11210,11210,0
20230921,190900,3646239240,11210,11210,11210,11210,0
20230921,190800,3646239240,11210,11210,11210,11210,0
20230921,190700,3646239240,11210,11210,11210,11210,0
20230921,190600,3646239240,11210,11210,11210,11210,0
20230921,190500,3646239240,11210,11210,11210,11210,0
20230921,190400,3646239240,11210,11210,11210,11210,0
20230921,190300,3646239240,11210,11210,11210,11210,0
20230921,190200,3646239240,11210,11210,11210,11210,0
20230921,190100,3646239240,11210,11210,11210,11210,0
20230921,190000,3646239240,11210,11210,11210,11210,0
20230921,185900,3646239240,11210,11210,11210,11210,0
20230921,185800,3646239240,11210,11210,11210,11210,0
20230921,185700,3646239240,11210,11210,11210,11210,0
20230921,185600,3646239240,11210,11210,11210,11210,0
20230921,185500,3646239240,11210,11210,11210,11210,0
20230921,185400,3646239240,11210,11210,11210,11210,0
20230921,185300,3646239240,11210,11210,11210,11210,0
20230921,185200,3646239240,11210,11210,11210,11210,0
20230921,185100,3646239240,11210,11210,11210,11210,0
20230921,185000,3646239240,11210,11210,11210,11210,0
20230921,184900,3646239240,11210,11210,11210,11210,0
20230921,184800,3646239240,11210,11210,11210,11210,6460
20230921,184700,3646239240,11210,11210,11210,11210,0
20230921,184600,3646239240,11210,11210,11210,11210,0
20230921,184500,3646239240,11210,11210,11210,11210,0
20230921,184400,3646239240,11210,11210,11210,11210,0
20230921,184300,3646239240,11210,11210,11210,11210,0
20230921,184200,3646239240,11210,11210,11210,11210,0
20230921,184100,3646239240,11210,11210,11210,11210,0
20230921,184000,3646239240,11210,11210,11210,11210,0
20230921,183900,3646239240,11210,11210,11210,11210,0
20230921,183800,3646239240,11210,11210,11210,11210,0
20230921,183700,3646239240,11210,11210,11210,11210,0
20230921,183600,3646239240,11210,11210,11210,11210,0
20230921,183500,3646239240,11210,11210,11210,11210,0
20230921,183400,3646239240,11210,11210,11210,11210,0
20230921,183300,3646239240,11210,11210,11210,11210,0
20230921,183200,3646239240,11210,11210,11210,11210,0
20230921,183100,3646239240,11210,11210,11210,11210,0
20230921,183000,3646239240,11210,11210,11210,11210,0
20230921,182900,3646239240,11210,11210,11210,11210,0
20230921,182800,3646239240,11210,11210,11210,11210,0
20230921,182700,3646239240,11210,11210,11210,11210,0
20230921,182600,3646239240,11210,11210,11210,11210,0
20230921,182500,3646239240,11210,11210,11210,11210,0
20230921,182400,3646239240,11210,11210,11210,11210,0
20230921,182300,3646239240,11210,11210,11210,11210,0
20230921,182200,3646239240,11210,11210,11210,11210,0
20230921,182100,3646239240,11210,11210,11210,11210,0
20230921,182000,3646239240,11210,11210,11210,11210,0
20230921,181900,3646239240,11210,11210,11210,11210,0
20230921,181800,3646239240,11210,11210,11210,11210,6460
20230921,181700,3646239240,11210,11210,11210,11210,0
20230921,181600,3646239240,11210,11210,11210,11210,0
20230921,181500,3646239240,11210,11210,11210,11210,0
20230921,181400,3646239240,11210,11210,11210,11210,0
20230921,181300,3646239240,11210,11210,11210,11210,0
20230921,181200,3646239240,11210,11210,11210,11210,0
20230921,181100,3646239240,11210,11210,11210,11210,0
20230921,181000,3646239240,11210,11210,11210,11210,0
20230921,180900,3646239240,11210,11210,11210,11210,0
20230921,180800,3646239240,11210,11210,11210,11210,0
20230921,180700,3646239240,11210,11210,11210,11210,0
20230921,180600,3646239240,11210,11210,11210,11210,0
20230921,180500,3646239240,11210,11210,11210,11210,0
20230921,180400,3646239240,11210,11210,11210,11210,0
20230921,180300,3646239240,11210,11210,11210,11210,0
20230921,180200,3646239240,11210,11210,11210,11210,0
20230921,180100,3646239240,11210,11210,11210,11210,0
20230921,180000,3646239240,11210,11210,11210,11210,0
20230921,175900,3646239240,11210,11210,11210,11210,0
20230921,175800,3646239240,11210,11210,11210,11210,0
20230921,175700,3646239240,11210,11210,11210,11210,0
20230921,175600,3646239240,11210,11210,11210,11210,0
20230921,175500,3646239240,11210,11210,11210,11210,0
20230921,175400,3646239240,11210,11210,11210,11210,0
20230921,175300,3646239240,11210,11210,11210,11210,0
20230921,175200,3646239240,11210,11210,11210,11210,0
20230921,175100,3646239240,11210,11210,11210,11210,0
20230921,175000,3646239240,11210,11210,11210,11210,0
20230921,174900,3646239240,11210,11210,11210,11210,0
20230921,174800,3646239240,11210,11210,11210,11210,6460
20230921,174700,3646239240,11210,11210,11210,11210,0
20230921,174600,3646239240,11210,11210,11210,11210,0
20230921,174500,3646239240,11210,11210,11210,11210,0
20230921,174400,3646239240,11210,11210,11210,11210,0
20230921,174300,3646239240,11210,11210,11210,11210,0
20230921,174200,3646239240,11210,11210,11210,11210,0
20230921,174100,3646239240,11210,11210,11210,11210,0
20230921,174000,3646239240,11210,11210,11210,11210,0
20230921,173900,3646239240,11210,11210,11210,11210,0
20230921,173800,3646239240,11210,11210,11210,11210,0
20230921,173700,3646239240,11210,11210,11210,11210,0
20230921,173600,3646239240,11210,11210,11210,11210,0
20230921,173500,3646239240,11210,11210,11210,11210,0
20230921,173400,3646239240,11210,11210,11210,11210,0
20230921,173300,3646239240,11210,11210,11210,11210,0
20230921,173200,3646239240,11210,11210,11210,11210,0
20230921,173100,3646239240,11210,11210,11210,11210,0
20230921,173000,3646239240,11210,11210,11210,11210,0
20230921,172900,3646239240,11210,11210,11210,11210,0
20230921,172800,3646239240,11210,11210,11210,11210,0
20230921,172700,3646239240,11210,11210,11210,11210,0
20230921,172600,3646239240,11210,11210,11210,11210,0
20230921,172500,3646239240,11210,11210,11210,11210,0
20230921,172400,3646239240,11210,11210,11210,11210,0
20230921,172300,3646239240,11210,11210,11210,11210,0
20230921,172200,3646239240,11210,11210,11210,11210,0
20230921,172100,3646239240,11210,11210,11210,11210,0
20230921,172000,3646239240,11210,11210,11210,11210,0
20230921,171900,3646239240,11210,11210,11210,11210,0
20230921,171800,3646239240,11210,11210,11210,11210,6460
20230921,171700,3646239240,11210,11210,11210,11210,0
20230921,171600,3646239240,11210,11210,11210,11210,0
20230921,171500,3646239240,11210,11210,11210,11210,0
20230921,171400,3646239240,11210,11210,11210,11210,0
20230921,171300,3646239240,11210,11210,11210,11210,0
20230921,171200,3646239240,11210,11210,11210,11210,0
20230921,171100,3646239240,11210,11210,11210,11210,0
20230921,171000,3646239240,11210,11210,11210,11210,0
20230921,170900,3646239240,11210,11210,11210,11210,0
20230921,170800,3646239240,11210,11210,11210,11210,0
20230921,170700,3646239240,11210,11210,11210,11210,0
20230921,170600,3646239240,11210,11210,11210,11210,0
20230921,170500,3646239240,11210,11210,11210,11210,0
20230921,170400,3646239240,11210,11210,11210,11210,0
20230921,170300,3646239240,11210,11210,11210,11210,0
20230921,170200,3646239240,11210,11210,11210,11210,0
20230921,170100,3646239240,11210,11210,11210,11210,0
20230921,170000,3646239240,11210,11210,11210,11210,0
20230921,165900,3646239240,11210,11210,11210,11210,0
20230921,165800,3646239240,11210,11210,11210,11210,0
20230921,165700,3646239240,11210,11210,11210,11210,0
20230921,165600,3646239240,11210,11210,11210,11210,0
20230921,165500,3646239240,11210,11210,11210,11210,0
20230921,165400,3646239240,11210,11210,11210,11210,0
20230921,165300,3646239240,11210,11210,11210,11210,0
20230921,165200,3646239240,11210,11210,11210,11210,0
20230921,165100,3646239240,11210,11210,11210,11210,0
20230921,165000,3646239240,11210,11210,11210,11210,0
20230921,164900,3646239240,11210,11210,11210,11210,0
20230921,164800,3646239240,11210,11210,11210,11210,6460
20230921,164700,3646239240,11210,11210,11210,11210,0
20230921,164600,3646239240,11210,11210,11210,11210,0
20230921,164500,3646239240,11210,11210,11210,11210,0
20230921,164400,3646239240,11210,11210,11210,11210,0
20230921,164300,3646239240,11210,11210,11210,11210,0
20230921,164200,3646239240,11210,11210,11210,11210,0
20230921,164100,3646239240,11210,11210,11210,11210,0
20230921,164000,3646239240,11210,11210,11210,11210,0
20230921,163900,3646239240,11210,11210,11210,11210,0
20230921,163800,3646239240,11210,11210,11210,11210,0
20230921,163700,3646239240,11210,11210,11210,11210,0
20230921,163600,3646239240,11210,11210,11210,11210,0
20230921,163500,3646239240,11210,11210,11210,11210,0
20230921,163400,3646239240,11210,11210,11210,11210,0
20230921,163300,3646239240,11210,11210,11210,11210,0
20230921,163200,3646239240,11210,11210,11210,11210,0
20230921,163100,3646239240,11210,11210,11210,11210,0
20230921,163000,3646239240,11210,11210,11210,11210,0
20230921,162900,3646239240,11210,11210,11210,11210,0
20230921,162800,3646239240,11210,11210,11210,11210,0
20230921,162700,3646239240,11210,11210,11210,11210,0
20230921,162600,3646239240,11210,11210,11210,11210,0
20230921,162500,3646239240,11210,11210,11210,11210,0
20230921,162400,3646239240,11210,11210,11210,11210,0
20230921,162300,3646239240,11210,11210,11210,11210,0
20230921,162200,3646239240,11210,11210,11210,11210,0
20230921,162100,3646239240,11210,11210,11210,11210,0
20230921,162000,3646239240,11210,11210,11210,11210,0
20230921,161900,3646239240,11210,11210,11210,11210,0
20230921,161800,3646239240,11210,11210,11210,11210,6460
20230921,161700,3646239240,11210,11210,11210,11210,0
20230921,161600,3646239240,11210,11210,11210,11210,0
20230921,161500,3646239240,11210,11210,11210,11210,0
20230921,161400,3646239240,11210,11210,11210,11210,0
20230921,161300,3646239240,11210,11210,11210,11210,0
20230921,161200,3646239240,11210,11210,11210,11210,0
20230921,161100,3646239240,11210,11210,11210,11210,0
20230921,161000,3646239240,11210,11210,11210,11210,0
20230921,160900,3646239240,11210,11210,11210,11210,0
20230921,160800,3646239240,11210,11210,11210,11210,0
20230921,160700,3646239240,11210,11210,11210,11210,0
20230921,160600,3646239240,11210,11210,11210,11210,0
20230921,160500,3646239240,11210,11210,11210,11210,0
20230921,160400,3646239240,11210,11210,11210,11210,0
20230921,160300,3646239240,11210,11210,11210,11210,0
20230921,160200,3646239240,11210,11210,11210,11210,0
20230921,160100,3646239240,11210,11210,11210,11210,0
20230921,160000,3646239240,11210,11210,11210,11210,0
20230921,155900,3646239240,11210,11210,11210,11210,0
20230921,155800,3646239240,11210,11210,11210,11210,0
20230921,155700,3646239240,11210,11210,11210,11210,0
20230921,155600,3646239240,11210,11210,11210,11210,0
20230921,155500,3646239240,11210,11210,11210,11210,0
20230921,155400,3646239240,11210,11210,11210,11210,0
20230921,155300,3646239240,11210,11210,11210,11210,0
20230921,155200,3646239240,11210,11210,11210,11210,0
20230921,155100,3646239240,11210,11210,11210,11210,0
20230921,155000,3646239240,11210,11210,11210,11210,0
20230921,154900,3646239240,11210,11210,11210,11210,0
20230921,154800,3646239240,11210,11210,11210,11210,6460
20230921,154700,3646239240,11210,11210,11210,11210,0
20230921,154600,3646239240,11210,11210,11210,11210,0
20230921,154500,3646239240,11210,11210,11210,11210,0
20230921,154400,3646239240,11210,11210,11210,11210,0
20230921,154300,3646239240,11210,11210,11210,11210,0
20230921,154200,3646239240,11210,11210,11210,11210,0
20230921,154100,3646239240,11210,11210,11210,11210,0
20230921,154000,3646239240,11210,11210,11210,11210,0
20230921,153900,3646239240,11210,11210,11210,11210,0
20230921,153800,3646239240,11210,11210,11210,11210,0
20230921,153700,3646239240,11210,11210,11210,11210,0
20230921,153600,3646239240,11210,11210,11210,11210,0
20230921,153500,3646239240,11210,11210,11210,11210,0
20230921,153400,3646239240,11210,11210,11210,11210,0
20230921,153300,3646239240,11210,11210,11210,11210,0
20230921,153200,3646239240,11210,11210,11210,11210,0
20230921,153100,3646239240,11210,11210,11210,11210,0
20230921,153000,3646239240,11210,11210,11210,11210,6460
20230921,152900,3573822640,11430,11430,11430,11430,0
20230921,152800,3573822640,11430,11430,11430,11430,0
20230921,152700,3573822640,11430,11430,11430,11430,0
20230921,152600,3573822640,11430,11430,11430,11430,0
20230921,152500,3573822640,11430,11430,11430,11430,0
20230921,152400,3573822640,11430,11430,11430,11430,0
20230921,152300,3573822640,11430,11430,11430,11430,0
20230921,152200,3573822640,11430,11430,11430,11430,0
20230921,152100,3573822640,11430,11430,11430,11430,0
20230921,152000,3573822640,11430,11430,11430,11430,0
20230921,151900,3573822640,11430,11310,11430,11230,2055
20230921,151800,3550622120,11300,11410,11410,11300,1941
20230921,151700,3528576270,11450,11460,11460,11370,2390
20230921,151600,3501361250,11450,11470,11490,11400,323
20230921,151500,3497667480,11500,11500,11510,11380,1081
20230921,151400,3485331400,11520,11500,11520,11440,401
20230921,151300,3480724240,11440,11440,11440,11440,89
20230921,151200,3479706080,11520,11440,11520,11440,142
20230921,151100,3478081520,11530,11430,11530,11430,1106
20230921,151000,3465429240,11450,11490,11500,11450,434
20230921,150900,3460449250,11530,11500,11530,11490,337
20230921,150800,3456568940,11500,11440,11500,11440,2754
20230921,150700,3425006670,11430,11440,11440,11430,512
20230921,150600,3419152160,11440,11440,11440,11440,0
20230921,150500,3419152160,11440,11370,11440,11370,2117
20230921,150400,3395013700,11350,11350,11350,11350,501
20230921,150300,3389327350,11350,11340,11350,11330,520
20230921,150200,3383430550,11290,11290,11290,11250,102
20230921,150100,3382279010,11290,11250,11290,11250,229
20230921,150000,3379701160,11290,11290,11290,11290,611
20230921,145900,3372802970,11360,11360,11360,11360,576
20230921,145800,3366259610,11290,11300,11380,11290,719
20230921,145700,3358131930,11390,11350,11390,11290,2215
20230921,145600,3333067360,11440,11430,11460,11350,422
20230921,145500,3328240790,11450,11370,11450,11330,787
20230921,145400,3319302310,11350,11460,11460,11350,666
20230921,145300,3311719960,11460,11460,11470,11450,271
20230921,145200,3308613420,11460,11380,11460,11380,65
20230921,145100,3307869640,11380,11440,11470,11380,614
20230921,145000,3300875270,11370,11470,11470,11370,326
20230921,144900,3297158180,11480,11390,11490,11390,36
20230921,144800,3296746730,11470,11460,11470,11460,565
20230921,144700,3290268270,11460,11460,11470,11370,128
20230921,144600,3288803470,11460,11430,11460,11430,204
20230921,144500,3286465660,11460,11440,11490,11440,88
20230921,144400,3285457700,11330,11460,11460,11330,14
20230921,144300,3285297650,11490,11340,11490,11340,386
20230921,144200,3280883690,11340,11330,11340,11330,605
20230921,144100,3274027990,11330,11240,11330,11240,22
20230921,144000,3273780530,11290,11290,11290,11290,123
20230921,143900,3272391860,11290,11310,11310,11210,2334
20230921,143800,3246119830,11350,11340,11350,11340,6
20230921,143700,3246051780,11350,11300,11360,11290,238
20230921,143600,3243363240,11290,11290,11290,11290,15
20230921,143500,3243193890,11380,11280,11380,11280,217
20230921,143400,3240745330,11340,11270,11340,11260,1001
20230921,143300,3229451340,11260,11320,11320,11260,968
20230921,143200,3218506360,11410,11340,11410,11320,374
20230921,143100,3214269240,11420,11360,11430,11340,1640
20230921,143000,3195647200,11360,11500,11500,11350,865
20230921,142900,3185784520,11500,11510,11510,11500,440
20230921,142800,3180723130,11560,11510,11560,11500,449
20230921,142700,3175555570,11510,11550,11560,11510,1366
20230921,142600,3159782250,11550,11580,11590,11550,1476
20230921,142500,3142709630,11590,11610,11610,11590,104
20230921,142400,3141502270,11630,11580,11630,11580,2
20230921,142300,3141479060,11630,11590,11630,11590,5
20230921,142200,3141420950,11600,11630,11630,11600,1378
20230921,142100,3125413640,11720,11710,11720,11650,2050
20230921,142000,3101505870,11710,11720,11770,11710,1481
20230921,141900,3084162970,11720,11720,11720,11720,1150
20230921,141800,3070684970,11780,11780,11780,11780,1
20230921,141700,3070673190,11780,11740,11780,11740,121
20230921,141600,3069252610,11740,11800,11800,11740,2043
20230921,141500,3045236830,11790,11800,11800,11790,652
20230921,141400,3037548650,11820,11810,11820,11800,674
20230921,141300,3029593700,11810,11830,11830,11810,224
20230921,141200,3026946240,11830,11830,11830,11830,2
20230921,141100,3026922580,11830,11830,11830,11810,305
20230921,141000,3023320430,11830,11830,11830,11810,1478
20230921,140900,3005839520,11820,11820,11820,11820,2004
20230921,140800,2982152240,11820,11810,11820,11810,690
20230921,140700,2973998270,11810,11780,11810,11780,108
20230921,140600,2972724830,11780,11780,11780,11780,1
20230921,140500,2972713050,11780,11770,11780,11750,85
20230921,140400,2971713310,11780,11750,11780,11750,276
20230921,140300,2968467520,11800,11760,11800,11760,205
20230921,140200,2966056680,11820,11820,11820,11820,3
20230921,140100,2966021220,11750,11820,11830,11750,1149
20230921,140000,2952477630,11810,11820,11820,11810,521
20230921,135900,2946319610,11820,11740,11830,11740,288
20230921,135800,2942934360,11830,11830,11830,11800,177
20230921,135700,2940842700,11830,11780,11830,11770,1346
20230921,135600,2924985400,11760,11740,11760,11740,2398
20230921,135500,2896817010,11740,11740,11740,11740,271
20230921,135400,2893635470,11730,11730,11730,11730,1
20230921,135300,2893623740,11730,11730,11730,11730,173
20230921,135200,2891594450,11730,11730,11730,11730,225
20230921,135100,2888955200,11730,11730,11730,11730,1
20230921,135000,2888943470,11730,11730,11730,11730,514
20230921,134900,2882914250,11720,11670,11730,11670,2507
20230921,134800,2853632150,11670,11690,11690,11670,930
20230921,134700,2842774220,11740,11720,11740,11690,314
20230921,134600,2839100320,11740,11750,11750,11740,26
20230921,134500,2838795040,11710,11750,11750,11710,285
20230921,134400,2835454330,11670,11770,11770,11670,2298
20230921,134300,2808511050,11770,11770,11770,11770,3
20230921,134200,2808475740,11760,11750,11770,11750,46
20230921,134100,2807934780,11750,11750,11750,11750,174
20230921,134000,2805890280,11770,11760,11770,11750,152
20230921,133900,2804103260,11780,11750,11780,11740,276
20230921,133800,2800862230,11770,11770,11770,11770,160
20230921,133700,2798979030,11780,11780,11780,11780,0
20230921,133600,2798979030,11780,11750,11780,11740,264
20230921,133500,2795879250,11750,11750,11750,11750,268
20230921,133400,2792730250,11750,11750,11780,11750,484
20230921,133300,2787039830,11750,11750,11750,11750,200
20230921,133200,2784689830,11790,11790,11790,11790,14
20230921,133100,2784524770,11790,11740,11790,11740,419
20230921,133000,2779597750,11740,11780,11780,11740,3010
20230921,132900,2744231240,11750,11770,11770,11750,190
20230921,132800,2741995220,11780,11780,11780,11780,36
20230921,132700,2741571140,11840,11840,11840,11840,0
20230921,132600,2741571140,11840,11810,11850,11810,2907
20230921,132500,2707154240,11840,11840,11840,11810,2000
20230921,132400,2683485850,11830,11720,11830,11720,4343
20230921,132300,2632338230,11700,11700,11700,11700,555
20230921,132200,2625844730,11740,11740,11740,11740,0
20230921,132100,2625844730,11740,11740,11740,11740,50
20230921,132000,2625257730,11740,11740,11740,11740,4
20230921,131900,2625210770,11650,11720,11720,11650,616
20230921,131800,2618015170,11720,11720,11720,11720,317
20230921,131700,2614299930,11710,11710,11710,11710,377
20230921,131600,2609885260,11710,11750,11750,11710,583
20230921,131500,2603048750,11760,11760,11760,11760,20
20230921,131400,2602813550,11770,11700,11770,11700,379
20230921,131300,2598370340,11680,11680,11680,11680,0
20230921,131200,2598370340,11680,11670,11680,11670,724
20230921,131100,2589916260,11670,11670,11670,11670,142
20230921,131000,2588259120,11670,11620,11670,11620,294
20230921,130900,2584838710,11620,11620,11620,11620,0
20230921,130800,2584838710,11620,11620,11620,11620,22
20230921,130700,2584583070,11610,11620,11620,11610,99
20230921,130600,2583432700,11620,11620,11620,11620,20
20230921,130500,2583200300,11620,11610,11620,11610,148
20230921,130400,2581480910,11610,11650,11650,11610,1271
20230921,130300,2566708990,11650,11650,11650,11650,20
20230921,130200,2566475990,11670,11630,11670,11630,99
20230921,130100,2565320740,11620,11630,11630,11620,699
20230921,130000,2557195590,11660,11660,11660,11660,1
20230921,125900,2557183930,11670,11670,11670,11670,46
20230921,125800,2556647110,11660,11660,11660,11660,60
20230921,125700,2555947510,11660,11660,11660,11660,10
20230921,125600,2555830910,11670,11620,11690,11620,149
20230921,125500,2554094050,11620,11700,11700,11620,552
20230921,125400,2547678050,11610,11620,11620,11610,3084
20230921,125300,2511855720,11630,11700,11700,11630,412
20230921,125200,2507058210,11680,11670,11680,11630,156
20230921,125100,2505241580,11680,11680,11680,11680,19
20230921,125000,2505019660,11680,11680,11680,11680,15
20230921,124900,2504844460,11640,11640,11640,11640,25
20230921,124800,2504553460,11710,11630,11710,11630,859
20230921,124700,2494517770,11710,11710,11710,11710,0
20230921,124600,2494517770,11710,11710,11710,11710,1
20230921,124500,2494506060,11710,11630,11710,11630,114
20230921,124400,2493171800,11630,11700,11700,11630,72
20230921,124300,2492329690,11710,11710,11710,11710,0
20230921,124200,2492329690,11710,11660,11710,11650,1954
20230921,124100,2469558590,11660,11690,11690,11660,72
20230921,124000,2468717600,11660,11690,11690,11650,154
20230921,123900,2466920570,11650,11670,11690,11650,311
20230921,123800,2463294630,11700,11700,11700,11700,97
20230921,123700,2462159730,11710,11710,11710,11710,0
20230921,123600,2462159730,11710,11690,11710,11690,557
20230921,123500,2455643800,11690,11680,11690,11610,491
20230921,123400,2449929360,11610,11620,11620,11610,901
20230921,123300,2439467650,11610,11620,11620,11600,1955
20230921,123200,2416778700,11620,11630,11630,11620,982
20230921,123100,2405363170,11620,11660,11660,11620,673
20230921,123000,2397517190,11660,11660,11660,11630,1506
20230921,122900,2379993110,11670,11680,11680,11670,527
20230921,122800,2373839310,11690,11700,11700,11690,144
20230921,122700,2372155920,11700,11700,11700,11700,140
20230921,122600,2370517920,11700,11700,11700,11700,100
20230921,122500,2369347920,11700,11700,11700,11700,100
20230921,122400,2368177920,11700,11700,11700,11700,100
20230921,122300,2367007920,11700,11700,11700,11700,102
20230921,122200,2365814520,11700,11700,11700,11700,148
20230921,122100,2364082920,11700,11680,11700,11680,582
20230921,122000,2357283160,11700,11700,11700,11700,74
20230921,121900,2356417360,11740,11740,11740,11740,0
20230921,121800,2356417360,11740,11760,11760,11740,624
20230921,121700,2349085360,11800,11810,11810,11800,267
20230921,121600,2345934700,11750,11720,11750,11720,1002
20230921,121500,2334171840,11720,11650,11720,11610,1448
20230921,121400,2317322770,11650,11680,11680,11650,175
20230921,121300,2315281020,11650,11660,11660,11650,103
20230921,121200,2314080970,11690,11680,11690,11680,127
20230921,121100,2312597240,11610,11620,11620,11610,202
20230921,121000,2310252000,11610,11640,11640,11610,2005
20230921,120900,2286939340,11720,11730,11730,11720,137
20230921,120800,2285333610,11730,11730,11730,11730,20
20230921,120700,2285099010,11720,11650,11720,11630,345
20230921,120600,2281076870,11650,11650,11740,11640,219
20230921,120500,2278518870,11630,11630,11630,11630,40
20230921,120400,2278053670,11630,11750,11750,11600,3918
20230921,120300,2232463260,11750,11750,11750,11750,426
20230921,120200,2227457760,11730,11770,11770,11730,163
20230921,120100,2225543870,11800,11800,11800,11800,1
20230921,120000,2225532070,11750,11840,11840,11750,636
20230921,115900,2218058980,11800,11870,11870,11800,1807
20230921,115800,2196725550,11870,11880,11880,11860,383
20230921,115700,2192178470,11880,11860,11890,11830,1709
20230921,115600,2171899520,11880,11800,11880,11800,1956
20230921,115500,2148739910,11800,11660,11800,11660,328
20230921,115400,2144882680,11730,11710,11730,11710,231
20230921,115300,2142174600,11710,11700,11710,11610,4278
20230921,115200,2092405340,11730,11690,11730,11690,659
20230921,115100,2084692430,11690,11730,11730,11690,283
20230921,115000,2081374480,11770,11710,11770,11680,709
20230921,114900,2073091760,11730,11750,11750,11700,1244
20230921,114800,2058496360,11750,11740,11800,11740,836
20230921,114700,2048669290,11730,11830,11830,11730,7334
20230921,114600,1962330260,11830,11810,11850,11790,2941
20230921,114500,1927553910,11820,11840,11840,11790,930
20230921,114400,1916566950,11840,11810,11840,11750,2343
20230921,114300,1888846400,11810,11780,11810,11780,1566
20230921,114200,1870369410,11740,11800,11820,11740,3140
20230921,114100,1833328360,11800,11720,11800,11690,1247
20230921,114000,1818659500,11690,11750,11750,11690,286
20230921,113900,1815299600,11750,11720,11780,11720,1868
20230921,113800,1793391780,11720,11690,11720,11620,2033
20230921,113700,1769606070,11700,11690,11710,11690,50
20230921,113600,1769021170,11690,11680,11690,11680,201
20230921,113500,1766671570,11690,11630,11690,11610,309
20230921,113400,1763080940,11710,11510,11730,11510,1218
20230921,113300,1748969590,11510,11570,11580,11510,417
20230921,113200,1744168220,11510,11570,11580,11510,205
20230921,113100,1741794680,11580,11580,11580,11580,28
20230921,113000,1741470440,11580,11590,11590,11580,4
20230921,112900,1741424110,11510,11510,11510,11510,13
20230921,112800,1741274480,11510,11500,11510,11500,3
20230921,112700,1741239960,11500,11500,11500,11500,0
20230921,112600,1741239960,11500,11500,11500,11500,0
20230921,112500,1741239960,11500,11500,11500,11500,1
20230921,112400,1741228460,11490,11510,11510,11480,121
20230921,112300,1739836250,11560,11560,11560,11560,2
20230921,112200,1739813130,11590,11590,11590,11590,457
20230921,112100,1734516500,11580,11570,11590,11570,491
20230921,112000,1728833510,11560,11500,11560,11500,1085
20230921,111900,1716327180,11490,11490,11490,11490,7
20230921,111800,1716246750,11490,11470,11490,11470,259
20230921,111700,1713271870,11460,11460,11460,11460,321
20230921,111600,1709593210,11430,11450,11450,11430,75
20230921,111500,1708735940,11450,11440,11450,11440,2000
20230921,111400,1685840830,11420,11420,11420,11420,44
20230921,111300,1685338350,11420,11440,11440,11420,40
20230921,111200,1684880770,11440,11440,11440,11440,150
20230921,111100,1683164770,11440,11440,11440,11440,770
20230921,111000,1674355970,11440,11440,11440,11440,32
20230921,110900,1673989890,11440,11440,11440,11440,247
20230921,110800,1671164210,11440,11410,11450,11410,376
20230921,110700,1666864040,11410,11400,11410,11400,11
20230921,110600,1666738590,11400,11400,11400,11400,5
20230921,110500,1666681590,11400,11400,11400,11400,23
20230921,110400,1666419390,11400,11400,11400,11400,0
20230921,110300,1666419390,11400,11400,11400,11400,1
20230921,110200,1666407990,11360,11360,11360,11360,100
20230921,110100,1665271990,11360,11360,11360,11360,100
20230921,110000,1664135990,11360,11390,11390,11360,837
20230921,105900,1654616770,11420,11420,11420,11420,1039
20230921,105800,1642751390,11370,11390,11390,11370,1264
20230921,105700,1628378570,11420,11420,11420,11420,0
20230921,105600,1628378570,11420,11420,11420,11420,5
20230921,105500,1628321470,11440,11440,11440,11440,1
20230921,105400,1628310030,11370,11380,11380,11370,124
20230921,105300,1626899560,11440,11450,11450,11440,103
20230921,105200,1625720230,11390,11390,11390,11390,212
20230921,105100,1623305550,11400,11420,11420,11400,1132
20230921,105000,1610393430,11420,11420,11420,11420,0
20230921,104900,1610393430,11420,11430,11500,11420,272
20230921,104800,1607285680,11430,11500,11510,11430,598
20230921,104700,1600430160,11480,11510,11510,11480,22
20230921,104600,1600177000,11490,11470,11510,11470,285
20230921,104500,1596903010,11510,11490,11510,11490,719
20230921,104400,1588638030,11470,11470,11470,11470,135
20230921,104300,1587089580,11470,11440,11470,11440,1316
20230921,104200,1572015370,11430,11420,11430,11390,611
20230921,104100,1565033400,11440,11440,11440,11440,0
20230921,104000,1565033400,11440,11410,11440,11410,533
20230921,103900,1558951480,11360,11370,11420,11360,600
20230921,103800,1552106020,11360,11360,11360,11360,10
20230921,103700,1551992420,11350,11350,11350,11350,0
20230921,103600,1551992420,11350,11410,11410,11350,346
20230921,103500,1548062560,11380,11400,11420,11380,129
20230921,103400,1546593860,11400,11390,11400,11390,615
20230921,103300,1539583090,11390,11370,11390,11320,477
20230921,103200,1534159640,11370,11310,11370,11310,418
20230921,103100,1529432000,11310,11320,11390,11310,823
20230921,103000,1520095010,11320,11320,11320,11310,24
20230921,102900,1519823530,11310,11320,11320,11310,33
20230921,102800,1519450290,11310,11260,11310,11250,615
20230921,102700,1512530300,11250,11310,11310,11240,410
20230921,102600,1507914820,11310,11250,11310,11250,71
20230921,102500,1507111870,11240,11300,11310,11240,446
20230921,102400,1502096730,11300,11250,11310,11230,338
20230921,102300,1498294580,11230,11310,11310,11230,47
20230921,102200,1497765730,11300,11300,11300,11300,9
20230921,102100,1497664030,11300,11260,11300,11260,1874
20230921,102000,1476513890,11260,11250,11260,11250,2
20230921,101900,1476491380,11250,11200,11250,11200,335
20230921,101800,1472739330,11200,11210,11270,11200,231
20230921,101700,1470151300,11200,11200,11200,11200,187
20230921,101600,1468056900,11200,11240,11240,11200,1254
20230921,101500,1453991780,11290,11290,11290,11230,527
20230921,101400,1448065810,11300,11250,11300,11220,2044
20230921,101300,1425061990,11250,11290,11290,11250,925
20230921,101200,1414640400,11300,11300,11310,11250,891
20230921,101100,1404585950,11280,11180,11300,11180,1691
20230921,101000,1385627060,11180,11190,11190,11180,132
20230921,100900,1384151200,11190,11190,11190,11110,3050
20230921,100800,1350114350,11190,11220,11220,11190,1060
20230921,100700,1338238480,11220,11260,11260,11200,794
20230921,100600,1329334470,11290,11270,11300,11260,2588
20230921,100500,1300132810,11270,11120,11270,11120,7040
20230921,100400,1221718300,10580,10580,10580,10580,0
20230921,100300,1221718300,10580,10580,10580,10580,0
20230921,100200,1221718300,10580,11260,11300,10580,4714
20230921,100100,1169519540,11260,11310,11320,11250,2639
20230921,100000,1139714230,11310,11350,11350,11310,296
20230921,095900,1136360630,11390,11490,11490,11340,2371
20230921,095800,1109371380,11490,11420,11490,11410,1776
20230921,095700,1089089760,11430,11450,11450,11430,603
20230921,095600,1082189390,11470,11460,11470,11430,1083
20230921,095500,1069791830,11470,11470,11470,11460,40
20230921,095400,1069333090,11450,11480,11480,11450,542
20230921,095300,1063125960,11470,11500,11500,11470,149
20230921,095200,1061415850,11490,11500,11500,11490,22
20230921,095100,1061162890,11500,11440,11510,11440,3485
20230921,095000,1021278560,11440,11460,11470,11440,919
20230921,094900,1010757170,11460,11500,11500,11460,296
20230921,094800,1007362870,11510,11450,11510,11450,64
20230921,094700,1006626890,11450,11460,11500,11440,2045
20230921,094600,983212030,11470,11500,11500,11470,898
20230921,094500,972892550,11500,11550,11550,11500,1874
20230921,094400,951293520,11550,11620,11620,11540,2194
20230921,094300,925878710,11620,11620,11620,11620,87
20230921,094200,924867770,11680,11600,11680,11600,3
20230921,094100,924832890,11600,11620,11630,11600,1849
20230921,094000,903373810,11700,11690,11700,11620,4477
20230921,093900,851180180,11680,11650,11680,11650,208
20230921,093800,848752240,11630,11640,11640,11610,2257
20230921,093700,822502280,11620,11620,11620,11610,360
20230921,093600,818319380,11610,11650,11650,11610,165
20230921,093500,816398950,11650,11640,11650,11600,172
20230921,093400,814397400,11630,11630,11630,11630,386
20230921,093300,809908220,11640,11580,11640,11580,101
20230921,093200,808738580,11560,11590,11590,11550,1064
20230921,093100,796423070,11590,11660,11660,11590,261
20230921,093000,793394010,11670,11570,11670,11570,677
20230921,092900,785504530,11560,11700,11700,11560,1161
20230921,092800,772034540,11700,11730,11770,11650,10884
20230921,092700,644571690,11730,11730,11730,11730,366
20230921,092600,640278510,11730,11760,11760,11730,645
20230921,092500,632706010,11790,11800,11800,11790,211
20230921,092400,630216260,11800,11800,11800,11800,359
20230921,092300,625980060,11800,11780,11800,11780,500
20230921,092200,620080400,11800,11800,11800,11800,30
20230921,092100,619726400,11800,11720,11800,11720,57
20230921,092000,619058280,11740,11800,11800,11740,2528
20230921,091900,589290240,11830,11830,11830,11830,566
20230921,091800,582594460,11780,11840,11850,11780,3113
20230921,091700,545885270,11850,11870,11900,11840,1298
20230921,091600,530503530,11870,11880,11910,11870,1242
20230921,091500,515730240,11880,11930,11930,11880,683
20230921,091400,507603460,11900,11950,12000,11900,2888
20230921,091300,473111210,11940,11980,12050,11940,9712
20230921,091200,356557900,11980,11990,12000,11950,1598
20230921,091100,337424350,11990,11940,11990,11930,3839
20230921,091000,291454030,11930,11820,11940,11820,3606
20230921,090900,248597690,11840,11830,11840,11830,220
20230921,090800,245992990,11840,11890,11890,11840,699
20230921,090700,237701200,11880,11880,11900,11820,2207
20230921,090600,211470860,11890,11860,11890,11810,1291
20230921,090500,196169090,11850,11920,11920,11780,1691
20230921,090400,176188170,11850,11910,11980,11850,2612
20230921,090300,145072940,11980,11830,11990,11830,4352
20230921,090200,93205800,11820,11760,11820,11680,3501
20230921,090100,51938910,11680,11780,11780,11650,1758
20230921,090000,31351270,11720,11750,11780,11720,2174