KissMeData/088980/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,193900,7930436480,12380,12380,12380,12380,8996
20230915,193800,7930436480,12380,12380,12380,12380,0
20230915,193700,7930436480,12380,12380,12380,12380,0
20230915,193600,7930436480,12380,12380,12380,12380,0
20230915,193500,7930436480,12380,12380,12380,12380,0
20230915,193400,7930436480,12380,12380,12380,12380,0
20230915,193300,7930436480,12380,12380,12380,12380,0
20230915,193200,7930436480,12380,12380,12380,12380,0
20230915,193100,7930436480,12380,12380,12380,12380,0
20230915,193000,7930436480,12380,12380,12380,12380,0
20230915,192900,7930436480,12380,12380,12380,12380,0
20230915,192800,7930436480,12380,12380,12380,12380,0
20230915,192700,7930436480,12380,12380,12380,12380,0
20230915,192600,7930436480,12380,12380,12380,12380,0
20230915,192500,7930436480,12380,12380,12380,12380,0
20230915,192400,7930436480,12380,12380,12380,12380,0
20230915,192300,7930436480,12380,12380,12380,12380,0
20230915,192200,7930436480,12380,12380,12380,12380,0
20230915,192100,7930436480,12380,12380,12380,12380,0
20230915,192000,7930436480,12380,12380,12380,12380,0
20230915,191900,7930436480,12380,12380,12380,12380,0
20230915,191800,7930436480,12380,12380,12380,12380,0
20230915,191700,7930436480,12380,12380,12380,12380,0
20230915,191600,7930436480,12380,12380,12380,12380,0
20230915,191500,7930436480,12380,12380,12380,12380,0
20230915,191400,7930436480,12380,12380,12380,12380,0
20230915,191300,7930436480,12380,12380,12380,12380,0
20230915,191200,7930436480,12380,12380,12380,12380,0
20230915,191100,7930436480,12380,12380,12380,12380,0
20230915,191000,7930436480,12380,12380,12380,12380,0
20230915,190900,7930436480,12380,12380,12380,12380,8996
20230915,190800,7930436480,12380,12380,12380,12380,0
20230915,190700,7930436480,12380,12380,12380,12380,0
20230915,190600,7930436480,12380,12380,12380,12380,0
20230915,190500,7930436480,12380,12380,12380,12380,0
20230915,190400,7930436480,12380,12380,12380,12380,0
20230915,190300,7930436480,12380,12380,12380,12380,0
20230915,190200,7930436480,12380,12380,12380,12380,0
20230915,190100,7930436480,12380,12380,12380,12380,0
20230915,190000,7930436480,12380,12380,12380,12380,0
20230915,185900,7930436480,12380,12380,12380,12380,0
20230915,185800,7930436480,12380,12380,12380,12380,0
20230915,185700,7930436480,12380,12380,12380,12380,0
20230915,185600,7930436480,12380,12380,12380,12380,0
20230915,185500,7930436480,12380,12380,12380,12380,0
20230915,185400,7930436480,12380,12380,12380,12380,0
20230915,185300,7930436480,12380,12380,12380,12380,0
20230915,185200,7930436480,12380,12380,12380,12380,0
20230915,185100,7930436480,12380,12380,12380,12380,0
20230915,185000,7930436480,12380,12380,12380,12380,0
20230915,184900,7930436480,12380,12380,12380,12380,0
20230915,184800,7930436480,12380,12380,12380,12380,0
20230915,184700,7930436480,12380,12380,12380,12380,0
20230915,184600,7930436480,12380,12380,12380,12380,0
20230915,184500,7930436480,12380,12380,12380,12380,0
20230915,184400,7930436480,12380,12380,12380,12380,0
20230915,184300,7930436480,12380,12380,12380,12380,0
20230915,184200,7930436480,12380,12380,12380,12380,0
20230915,184100,7930436480,12380,12380,12380,12380,0
20230915,184000,7930436480,12380,12380,12380,12380,0
20230915,183900,7930436480,12380,12380,12380,12380,8996
20230915,183800,7930436480,12380,12380,12380,12380,0
20230915,183700,7930436480,12380,12380,12380,12380,0
20230915,183600,7930436480,12380,12380,12380,12380,0
20230915,183500,7930436480,12380,12380,12380,12380,0
20230915,183400,7930436480,12380,12380,12380,12380,0
20230915,183300,7930436480,12380,12380,12380,12380,0
20230915,183200,7930436480,12380,12380,12380,12380,0
20230915,183100,7930436480,12380,12380,12380,12380,0
20230915,183000,7930436480,12380,12380,12380,12380,0
20230915,182900,7930436480,12380,12380,12380,12380,0
20230915,182800,7930436480,12380,12380,12380,12380,0
20230915,182700,7930436480,12380,12380,12380,12380,0
20230915,182600,7930436480,12380,12380,12380,12380,0
20230915,182500,7930436480,12380,12380,12380,12380,0
20230915,182400,7930436480,12380,12380,12380,12380,0
20230915,182300,7930436480,12380,12380,12380,12380,0
20230915,182200,7930436480,12380,12380,12380,12380,0
20230915,182100,7930436480,12380,12380,12380,12380,0
20230915,182000,7930436480,12380,12380,12380,12380,0
20230915,181900,7930436480,12380,12380,12380,12380,0
20230915,181800,7930436480,12380,12380,12380,12380,0
20230915,181700,7930436480,12380,12380,12380,12380,0
20230915,181600,7930436480,12380,12380,12380,12380,0
20230915,181500,7930436480,12380,12380,12380,12380,0
20230915,181400,7930436480,12380,12380,12380,12380,0
20230915,181300,7930436480,12380,12380,12380,12380,0
20230915,181200,7930436480,12380,12380,12380,12380,0
20230915,181100,7930436480,12380,12380,12380,12380,0
20230915,181000,7930436480,12380,12380,12380,12380,0
20230915,180900,7930436480,12380,12380,12380,12380,8996
20230915,180800,7930436480,12380,12380,12380,12380,0
20230915,180700,7930436480,12380,12380,12380,12380,0
20230915,180600,7930436480,12380,12380,12380,12380,0
20230915,180500,7930436480,12380,12380,12380,12380,0
20230915,180400,7930436480,12380,12380,12380,12380,0
20230915,180300,7930436480,12380,12380,12380,12380,0
20230915,180200,7930436480,12380,12380,12380,12380,0
20230915,180100,7930436480,12380,12380,12380,12380,0
20230915,180000,7930436480,12380,12380,12380,12380,0
20230915,175900,7930436480,12380,12380,12380,12380,0
20230915,175800,7930436480,12380,12380,12380,12380,0
20230915,175700,7930436480,12380,12380,12380,12380,0
20230915,175600,7930436480,12380,12380,12380,12380,0
20230915,175500,7930436480,12380,12380,12380,12380,0
20230915,175400,7930436480,12380,12380,12380,12380,0
20230915,175300,7930436480,12380,12380,12380,12380,0
20230915,175200,7930436480,12380,12380,12380,12380,0
20230915,175100,7930436480,12380,12380,12380,12380,0
20230915,175000,7930436480,12380,12380,12380,12380,0
20230915,174900,7930436480,12380,12380,12380,12380,0
20230915,174800,7930436480,12380,12380,12380,12380,0
20230915,174700,7930436480,12380,12380,12380,12380,0
20230915,174600,7930436480,12380,12380,12380,12380,0
20230915,174500,7930436480,12380,12380,12380,12380,0
20230915,174400,7930436480,12380,12380,12380,12380,0
20230915,174300,7930436480,12380,12380,12380,12380,0
20230915,174200,7930436480,12380,12380,12380,12380,0
20230915,174100,7930436480,12380,12380,12380,12380,0
20230915,174000,7930436480,12380,12380,12380,12380,0
20230915,173900,7930436480,12380,12380,12380,12380,8996
20230915,173800,7930436480,12380,12380,12380,12380,0
20230915,173700,7930436480,12380,12380,12380,12380,0
20230915,173600,7930436480,12380,12380,12380,12380,0
20230915,173500,7930436480,12380,12380,12380,12380,0
20230915,173400,7930436480,12380,12380,12380,12380,0
20230915,173300,7930436480,12380,12380,12380,12380,0
20230915,173200,7930436480,12380,12380,12380,12380,0
20230915,173100,7930436480,12380,12380,12380,12380,0
20230915,173000,7930436480,12380,12380,12380,12380,0
20230915,172900,7930436480,12380,12380,12380,12380,0
20230915,172800,7930436480,12380,12380,12380,12380,0
20230915,172700,7930436480,12380,12380,12380,12380,0
20230915,172600,7930436480,12380,12380,12380,12380,0
20230915,172500,7930436480,12380,12380,12380,12380,0
20230915,172400,7930436480,12380,12380,12380,12380,0
20230915,172300,7930436480,12380,12380,12380,12380,0
20230915,172200,7930436480,12380,12380,12380,12380,0
20230915,172100,7930436480,12380,12380,12380,12380,0
20230915,172000,7930436480,12380,12380,12380,12380,0
20230915,171900,7930436480,12380,12380,12380,12380,0
20230915,171800,7930436480,12380,12380,12380,12380,0
20230915,171700,7930436480,12380,12380,12380,12380,0
20230915,171600,7930436480,12380,12380,12380,12380,0
20230915,171500,7930436480,12380,12380,12380,12380,0
20230915,171400,7930436480,12380,12380,12380,12380,0
20230915,171300,7930436480,12380,12380,12380,12380,0
20230915,171200,7930436480,12380,12380,12380,12380,0
20230915,171100,7930436480,12380,12380,12380,12380,0
20230915,171000,7930436480,12380,12380,12380,12380,0
20230915,170900,7930436480,12380,12380,12380,12380,8996
20230915,170800,7930436480,12380,12380,12380,12380,0
20230915,170700,7930436480,12380,12380,12380,12380,0
20230915,170600,7930436480,12380,12380,12380,12380,0
20230915,170500,7930436480,12380,12380,12380,12380,0
20230915,170400,7930436480,12380,12380,12380,12380,0
20230915,170300,7930436480,12380,12380,12380,12380,0
20230915,170200,7930436480,12380,12380,12380,12380,0
20230915,170100,7930436480,12380,12380,12380,12380,0
20230915,170000,7930436480,12380,12380,12380,12380,0
20230915,165900,7930436480,12380,12380,12380,12380,0
20230915,165800,7930436480,12380,12380,12380,12380,0
20230915,165700,7930436480,12380,12380,12380,12380,0
20230915,165600,7930436480,12380,12380,12380,12380,0
20230915,165500,7930436480,12380,12380,12380,12380,0
20230915,165400,7930436480,12380,12380,12380,12380,0
20230915,165300,7930436480,12380,12380,12380,12380,0
20230915,165200,7930436480,12380,12380,12380,12380,0
20230915,165100,7930436480,12380,12380,12380,12380,0
20230915,165000,7930436480,12380,12380,12380,12380,0
20230915,164900,7930436480,12380,12380,12380,12380,0
20230915,164800,7930436480,12380,12380,12380,12380,0
20230915,164700,7930436480,12380,12380,12380,12380,0
20230915,164600,7930436480,12380,12380,12380,12380,0
20230915,164500,7930436480,12380,12380,12380,12380,0
20230915,164400,7930436480,12380,12380,12380,12380,0
20230915,164300,7930436480,12380,12380,12380,12380,0
20230915,164200,7930436480,12380,12380,12380,12380,0
20230915,164100,7930436480,12380,12380,12380,12380,0
20230915,164000,7930436480,12380,12380,12380,12380,0
20230915,163900,7930436480,12380,12380,12380,12380,8996
20230915,163800,7930436480,12380,12380,12380,12380,0
20230915,163700,7930436480,12380,12380,12380,12380,0
20230915,163600,7930436480,12380,12380,12380,12380,0
20230915,163500,7930436480,12380,12380,12380,12380,0
20230915,163400,7930436480,12380,12380,12380,12380,0
20230915,163300,7930436480,12380,12380,12380,12380,0
20230915,163200,7930436480,12380,12380,12380,12380,0
20230915,163100,7930436480,12380,12380,12380,12380,0
20230915,163000,7930436480,12380,12380,12380,12380,0
20230915,162900,7930436480,12380,12380,12380,12380,0
20230915,162800,7930436480,12380,12380,12380,12380,0
20230915,162700,7930436480,12380,12380,12380,12380,0
20230915,162600,7930436480,12380,12380,12380,12380,0
20230915,162500,7930436480,12380,12380,12380,12380,0
20230915,162400,7930436480,12380,12380,12380,12380,0
20230915,162300,7930436480,12380,12380,12380,12380,0
20230915,162200,7930436480,12380,12380,12380,12380,0
20230915,162100,7930436480,12380,12380,12380,12380,0
20230915,162000,7930436480,12380,12380,12380,12380,0
20230915,161900,7930436480,12380,12380,12380,12380,0
20230915,161800,7930436480,12380,12380,12380,12380,0
20230915,161700,7930436480,12380,12380,12380,12380,0
20230915,161600,7930436480,12380,12380,12380,12380,0
20230915,161500,7930436480,12380,12380,12380,12380,0
20230915,161400,7930436480,12380,12380,12380,12380,0
20230915,161300,7930436480,12380,12380,12380,12380,0
20230915,161200,7930436480,12380,12380,12380,12380,0
20230915,161100,7930436480,12380,12380,12380,12380,0
20230915,161000,7930436480,12380,12380,12380,12380,0
20230915,160900,7930436480,12380,12380,12380,12380,8996
20230915,160800,7930436480,12380,12380,12380,12380,0
20230915,160700,7930436480,12380,12380,12380,12380,0
20230915,160600,7930436480,12380,12380,12380,12380,0
20230915,160500,7930436480,12380,12380,12380,12380,0
20230915,160400,7930436480,12380,12380,12380,12380,0
20230915,160300,7930436480,12380,12380,12380,12380,0
20230915,160200,7930436480,12380,12380,12380,12380,0
20230915,160100,7930436480,12380,12380,12380,12380,0
20230915,160000,7930436480,12380,12380,12380,12380,0
20230915,155900,7930436480,12380,12380,12380,12380,0
20230915,155800,7930436480,12380,12380,12380,12380,0
20230915,155700,7930436480,12380,12380,12380,12380,0
20230915,155600,7930436480,12380,12380,12380,12380,0
20230915,155500,7930436480,12380,12380,12380,12380,0
20230915,155400,7930436480,12380,12380,12380,12380,0
20230915,155300,7930436480,12380,12380,12380,12380,0
20230915,155200,7930436480,12380,12380,12380,12380,0
20230915,155100,7930436480,12380,12380,12380,12380,0
20230915,155000,7930436480,12380,12380,12380,12380,0
20230915,154900,7930436480,12380,12380,12380,12380,0
20230915,154800,7930436480,12380,12380,12380,12380,0
20230915,154700,7930436480,12380,12380,12380,12380,0
20230915,154600,7930436480,12380,12380,12380,12380,0
20230915,154500,7930436480,12380,12380,12380,12380,0
20230915,154400,7930436480,12380,12380,12380,12380,0
20230915,154300,7930436480,12380,12380,12380,12380,0
20230915,154200,7930436480,12380,12380,12380,12380,0
20230915,154100,7930436480,12380,12380,12380,12380,0
20230915,154000,7930436480,12380,12380,12380,12380,0
20230915,153900,7930436480,12380,12380,12380,12380,8996
20230915,153800,7930436480,12380,12380,12380,12380,0
20230915,153700,7930436480,12380,12380,12380,12380,0
20230915,153600,7930436480,12380,12380,12380,12380,0
20230915,153500,7930436480,12380,12380,12380,12380,0
20230915,153400,7930436480,12380,12380,12380,12380,0
20230915,153300,7930436480,12380,12380,12380,12380,0
20230915,153200,7930436480,12380,12380,12380,12380,0
20230915,153100,7930436480,12380,12380,12380,12380,0
20230915,153000,7930436480,12380,12380,12380,12380,8996
20230915,152900,7819066000,12380,12380,12380,12380,0
20230915,152800,7819066000,12380,12380,12380,12380,0
20230915,152700,7819066000,12380,12380,12380,12380,0
20230915,152600,7819066000,12380,12380,12380,12380,0
20230915,152500,7819066000,12380,12380,12380,12380,0
20230915,152400,7819066000,12380,12380,12380,12380,0
20230915,152300,7819066000,12380,12380,12380,12380,0
20230915,152200,7819066000,12380,12380,12380,12380,0
20230915,152100,7819066000,12380,12380,12380,12380,0
20230915,152000,7819066000,12380,12380,12380,12380,0
20230915,151900,7819066000,12380,12380,12380,12370,671
20230915,151800,7810762680,12370,12380,12380,12370,1686
20230915,151700,7789890300,12380,12380,12380,12370,917
20230915,151600,7778537900,12380,12360,12380,12360,14193
20230915,151500,7602883880,12370,12380,12380,12370,1099
20230915,151400,7589287890,12380,12370,12380,12370,2452
20230915,151300,7558954980,12370,12370,12380,12370,2321
20230915,151200,7530234700,12370,12380,12380,12370,1803
20230915,151100,7507928790,12370,12370,12380,12370,1076
20230915,151000,7494609250,12380,12370,12380,12370,824
20230915,150900,7484408880,12380,12380,12380,12370,538
20230915,150800,7477748660,12380,12380,12380,12370,429
20230915,150700,7472438990,12380,12370,12380,12370,10513
20230915,150600,7342288390,12370,12370,12380,12370,273
20230915,150500,7338908880,12370,12370,12380,12370,450
20230915,150400,7333340260,12370,12370,12380,12370,535
20230915,150300,7326720190,12370,12370,12380,12370,1744
20230915,150200,7305140810,12370,12380,12380,12370,506
20230915,150100,7298876810,12370,12370,12380,12370,589
20230915,150000,7291588740,12370,12370,12380,12370,1511
20230915,145900,7272891080,12370,12380,12380,12370,399
20230915,145800,7267951970,12380,12380,12380,12370,383
20230915,145700,7263210550,12370,12380,12380,12370,298
20230915,145600,7259522140,12380,12370,12380,12370,396
20230915,145500,7254621460,12380,12380,12380,12370,701
20230915,145400,7245945180,12380,12380,12380,12370,826
20230915,145300,7235724190,12370,12370,12380,12370,1058
20230915,145200,7222634290,12380,12370,12380,12370,745
20230915,145100,7213416200,12370,12370,12380,12370,927
20230915,145000,7201941310,12380,12370,12380,12370,851
20230915,144900,7191409030,12370,12370,12380,12370,1792
20230915,144800,7169232600,12370,12370,12380,12370,1612
20230915,144700,7149288490,12360,12360,12370,12360,551
20230915,144600,7142475270,12360,12360,12370,12360,354
20230915,144500,7138096440,12370,12370,12370,12360,261
20230915,144400,7134867970,12370,12370,12370,12360,235
20230915,144300,7131961160,12370,12360,12370,12360,271
20230915,144200,7128609130,12370,12370,12370,12360,709
20230915,144100,7119839730,12370,12370,12370,12360,400
20230915,144000,7114891970,12370,12370,12370,12360,384
20230915,143900,7110142420,12360,12370,12370,12360,156
20230915,143800,7108213180,12360,12370,12370,12360,637
20230915,143700,7100335640,12370,12360,12370,12360,589
20230915,143600,7093054380,12370,12360,12370,12360,2137
20230915,143500,7066638690,12370,12370,12370,12360,376
20230915,143400,7061987670,12360,12360,12370,12360,422
20230915,143300,7056768690,12370,12360,12370,12360,340
20230915,143200,7052564020,12360,12360,12370,12360,421
20230915,143100,7047357390,12360,12370,12370,12360,291
20230915,143000,7043757830,12360,12360,12370,12360,520
20230915,142900,7037326620,12370,12370,12370,12360,506
20230915,142800,7031069430,12360,12370,12370,12360,727
20230915,142700,7022082280,12370,12370,12370,12350,1002
20230915,142600,7009691470,12360,12360,12370,12360,782
20230915,142500,7000023500,12360,12360,12370,12360,780
20230915,142400,6990380280,12360,12370,12370,12360,432
20230915,142300,6985038510,12360,12370,12370,12360,407
20230915,142200,6980003950,12370,12370,12380,12350,3074
20230915,142100,6942002730,12380,12370,12380,12370,595
20230915,142000,6934640370,12370,12370,12380,12370,1368
20230915,141900,6917706450,12370,12380,12380,12370,778
20230915,141800,6908080160,12380,12380,12380,12370,3065
20230915,141700,6870135520,12380,12370,12380,12370,1164
20230915,141600,6855725530,12380,12370,12380,12370,260
20230915,141500,6852507240,12370,12370,12380,12360,1096
20230915,141400,6838955560,12370,12370,12380,12360,365
20230915,141300,6834440130,12360,12360,12370,12360,2759
20230915,141200,6800319050,12360,12360,12360,12350,387
20230915,141100,6795535760,12360,12350,12360,12350,1365
20230915,141000,6778674760,12350,12350,12360,12350,276
20230915,140900,6775263850,12350,12360,12360,12350,257
20230915,140800,6772087360,12350,12360,12360,12350,373
20230915,140700,6767477480,12360,12360,12360,12350,349
20230915,140600,6763164030,12360,12360,12370,12360,1041
20230915,140500,6750295140,12360,12360,12370,12360,572
20230915,140400,6743221460,12360,12360,12370,12360,272
20230915,140300,6739857160,12360,12360,12370,12360,840
20230915,140200,6729473690,12370,12360,12370,12360,5903
20230915,140100,6656483460,12360,12360,12360,12350,858
20230915,140000,6645880310,12360,12360,12360,12350,428
20230915,135900,6640592070,12360,12350,12360,12340,285
20230915,135800,6637070940,12350,12360,12360,12350,569
20230915,135700,6630042870,12360,12350,12360,12350,1926
20230915,135600,6606255540,12340,12350,12350,12340,2334
20230915,135500,6577430680,12350,12360,12360,12350,541
20230915,135400,6570746200,12360,12360,12360,12350,781
20230915,135300,6561093330,12360,12360,12360,12350,105
20230915,135200,6559795610,12360,12350,12360,12350,492
20230915,135100,6553716530,12360,12350,12360,12350,336
20230915,135000,6549563600,12360,12360,12360,12350,486
20230915,134900,6543556690,12350,12370,12370,12350,2465
20230915,134800,6513087390,12370,12370,12370,12360,429
20230915,134700,6507780690,12370,12370,12370,12360,226
20230915,134600,6504985310,12370,12370,12370,12360,456
20230915,134500,6499344900,12370,12360,12370,12360,544
20230915,134400,6492616000,12360,12360,12370,12360,1234
20230915,134300,6477361910,12370,12360,12370,12360,734
20230915,134200,6468286190,12360,12370,12370,12360,257
20230915,134100,6465108170,12360,12370,12370,12360,781
20230915,134000,6455447280,12370,12370,12380,12360,1282
20230915,133900,6439590660,12370,12370,12370,12360,4441
20230915,133800,6384656010,12370,12370,12370,12360,3971
20230915,133700,6335537830,12360,12350,12360,12350,1082
20230915,133600,6322164340,12360,12360,12360,12360,344
20230915,133500,6317912500,12360,12360,12360,12350,5411
20230915,133400,6251042630,12360,12360,12360,12350,925
20230915,133300,6239610490,12350,12360,12360,12350,823
20230915,133200,6229444500,12350,12350,12360,12340,1053
20230915,133100,6216437030,12350,12350,12360,12340,1371
20230915,133000,6199514000,12350,12350,12360,12350,569
20230915,132900,6192485630,12350,12340,12350,12340,52957
20230915,132800,5538860110,12330,12340,12340,12330,1220
20230915,132700,5523805860,12330,12330,12340,12330,303
20230915,132600,5520068300,12330,12340,12340,12330,540
20230915,132500,5513407790,12340,12340,12340,12330,455
20230915,132400,5507793270,12340,12340,12340,12330,307
20230915,132300,5504006420,12340,12330,12340,12330,408
20230915,132200,5498975140,12330,12330,12330,12320,11876
20230915,132100,5352544790,12320,12330,12330,12320,271
20230915,132000,5349203390,12320,12320,12330,12320,905
20230915,131900,5338052480,12320,12330,12330,12320,148
20230915,131800,5336227900,12320,12320,12330,12320,648
20230915,131700,5328243060,12320,12330,12330,12320,1810
20230915,131600,5305941800,12330,12320,12330,12320,725
20230915,131500,5297003580,12330,12320,12330,12320,418
20230915,131400,5291851790,12320,12330,12330,12320,326
20230915,131300,5287832240,12330,12330,12330,12320,594
20230915,131200,5280508250,12330,12320,12330,12310,4210
20230915,131100,5228657350,12330,12330,12330,12320,1084
20230915,131000,5215299830,12330,12330,12330,12320,251
20230915,130900,5212205180,12330,12320,12330,12320,27
20230915,130800,5211872410,12330,12330,12330,12320,65
20230915,130700,5211071060,12330,12330,12330,12330,420
20230915,130600,5205892460,12330,12320,12330,12320,207
20230915,130500,5203342200,12330,12320,12330,12320,21021
20230915,130400,4944363050,12320,12310,12320,12310,272
20230915,130300,4941013220,12310,12320,12320,12310,2132
20230915,130200,4914767360,12320,12310,12320,12310,149
20230915,130100,4912932000,12310,12310,12310,12310,0
20230915,130000,4912932000,12310,12310,12310,12300,7152
20230915,125900,4824890940,12310,12310,12310,12310,115
20230915,125800,4823475290,12310,12310,12310,12310,13
20230915,125700,4823315260,12300,12310,12310,12300,433
20230915,125600,4817987080,12300,12310,12310,12300,278
20230915,125500,4814565900,12310,12300,12310,12300,1443
20230915,125400,4796806670,12300,12310,12310,12300,22
20230915,125300,4796535960,12300,12310,12310,12300,270
20230915,125200,4793213570,12310,12300,12310,12300,202
20230915,125100,4790727250,12300,12300,12300,12300,2005
20230915,125000,4766065750,12300,12310,12310,12300,639
20230915,124900,4758205870,12310,12300,12310,12300,363
20230915,124800,4753739340,12310,12310,12310,12300,604
20230915,124700,4746309170,12310,12310,12310,12300,127
20230915,124600,4744745900,12310,12310,12310,12310,14
20230915,124500,4744573560,12310,12310,12310,12300,250
20230915,124400,4741496160,12310,12310,12310,12300,46
20230915,124300,4740930000,12310,12300,12310,12300,2565
20230915,124200,4709380000,12300,12310,12310,12300,41
20230915,124100,4708875550,12310,12310,12310,12300,226
20230915,124000,4706093510,12310,12300,12310,12300,15
20230915,123900,4705908910,12310,12310,12310,12300,940
20230915,123800,4694337520,12310,12300,12310,12300,12524
20230915,123700,4540184910,12300,12300,12300,12290,1847
20230915,123600,4517468860,12300,12300,12300,12290,58
20230915,123500,4516755760,12300,12300,12300,12290,531
20230915,123400,4510229460,12300,12300,12300,12290,555
20230915,123300,4503404010,12300,12300,12300,12300,36
20230915,123200,4502961210,12300,12290,12300,12290,608
20230915,123100,4495486810,12290,12290,12300,12290,106
20230915,123000,4494184060,12300,12300,12310,12300,444
20230915,122900,4488720690,12300,12310,12310,12300,317
20230915,122800,4484819420,12310,12300,12310,12290,148
20230915,122700,4482998780,12300,12310,12310,12280,481
20230915,122600,4477081620,12300,12310,12310,12300,496
20230915,122500,4470979990,12310,12310,12310,12300,77
20230915,122400,4470032200,12310,12300,12310,12300,37
20230915,122300,4469577070,12310,12290,12310,12280,2769
20230915,122200,4435519950,12280,12280,12290,12280,3089
20230915,122100,4397585800,12280,12290,12290,12280,3153
20230915,122000,4358865460,12290,12290,12290,12290,557
20230915,121900,4352019930,12280,12290,12290,12280,673
20230915,121800,4343748830,12300,12300,12300,12300,1135
20230915,121700,4329788330,12300,12290,12300,12290,6826
20230915,121600,4245896390,12300,12300,12300,12290,2837
20230915,121500,4211027870,12290,12290,12290,12290,789
20230915,121400,4201331060,12290,12290,12290,12290,400
20230915,121300,4196415060,12290,12300,12300,12290,65
20230915,121200,4195615610,12300,12300,12300,12300,170
20230915,121100,4193524610,12290,12300,12300,12290,184
20230915,121000,4191261440,12300,12300,12300,12300,294
20230915,120900,4187645240,12300,12300,12300,12300,209
20230915,120800,4185074540,12310,12300,12310,12300,693
20230915,120700,4176547590,12300,12310,12310,12300,66
20230915,120600,4175735410,12300,12310,12310,12290,655
20230915,120500,4167677690,12310,12290,12310,12290,1169
20230915,120400,4153306000,12300,12300,12300,12290,12298
20230915,120300,4002163320,12290,12290,12290,12290,750
20230915,120200,3992945820,12300,12310,12310,12300,4599
20230915,120100,3936378030,12310,12300,12310,12300,2475
20230915,120000,3905934120,12310,12310,12310,12300,431
20230915,115900,3900632550,12310,12320,12320,12310,5624
20230915,115800,3831400610,12310,12320,12320,12310,127
20230915,115700,3829836010,12320,12320,12320,12310,769
20230915,115600,3820365220,12320,12310,12320,12310,405
20230915,115500,3815376490,12310,12320,12320,12310,549
20230915,115400,3808612820,12310,12320,12320,12310,214
20230915,115300,3805978420,12320,12310,12320,12310,34
20230915,115200,3805559740,12320,12310,12320,12310,405
20230915,115100,3800574140,12310,12310,12310,12310,145
20230915,115000,3798789190,12320,12320,12320,12310,325
20230915,114900,3794785900,12320,12310,12320,12310,511
20230915,114800,3788494380,12320,12320,12320,12310,2090
20230915,114700,3762766010,12310,12320,12320,12310,2993
20230915,114600,3725892400,12320,12320,12320,12310,339
20230915,114500,3721717920,12320,12320,12320,12310,7
20230915,114400,3721631710,12320,12320,12320,12310,619
20230915,114300,3714007990,12320,12320,12320,12310,566
20230915,114200,3707035870,12320,12310,12320,12310,608
20230915,114100,3699550990,12320,12310,12320,12310,9816
20230915,114000,3578619010,12320,12310,12320,12310,64
20230915,113900,3577831030,12320,12310,12320,12310,343
20230915,113800,3573606290,12310,12310,12320,12310,122
20230915,113700,3572103980,12320,12320,12320,12310,298
20230915,113600,3568433620,12320,12320,12320,12310,123
20230915,113500,3566919260,12320,12320,12320,12310,211
20230915,113400,3564319800,12320,12320,12320,12320,273
20230915,113300,3560956440,12310,12320,12320,12310,153
20230915,113200,3559071490,12320,12320,12320,12320,370
20230915,113100,3554513090,12320,12320,12320,12310,2378
20230915,113000,3525216230,12320,12310,12320,12310,704
20230915,112900,3516547090,12320,12320,12320,12310,4411
20230915,112800,3462205570,12310,12320,12320,12310,84
20230915,112700,3461170710,12310,12320,12320,12310,453
20230915,112600,3455594270,12310,12310,12320,12310,175
20230915,112500,3453438310,12320,12320,12320,12320,214
20230915,112400,3450801830,12320,12310,12320,12310,11655
20230915,112300,3307213280,12320,12320,12320,12320,382
20230915,112200,3302507040,12320,12320,12320,12310,470
20230915,112100,3296717650,12320,12310,12320,12310,39
20230915,112000,3296237550,12310,12310,12310,12310,694
20230915,111900,3287694410,12310,12320,12320,12310,146
20230915,111800,3285896190,12320,12320,12320,12310,223
20230915,111700,3283149220,12310,12320,12320,12310,418
20230915,111600,3278003180,12320,12320,12320,12320,47
20230915,111500,3277424140,12320,12310,12320,12310,1365
20230915,111400,3260620590,12310,12310,12310,12310,492
20230915,111300,3254564070,12310,12310,12320,12310,621
20230915,111200,3246918330,12310,12310,12320,12310,172
20230915,111100,3244800710,12310,12310,12310,12310,2846
20230915,111000,3209766450,12310,12310,12320,12310,1165
20230915,110900,3195424300,12310,12310,12320,12310,581
20230915,110800,3188271160,12310,12310,12310,12300,873
20230915,110700,3177524540,12300,12310,12310,12300,201
20230915,110600,3175050330,12310,12300,12310,12290,24153
20230915,110500,2877895360,12300,12290,12300,12290,172
20230915,110400,2875780860,12300,12300,12300,12300,917
20230915,110300,2864501760,12300,12300,12300,12290,350
20230915,110200,2860197160,12290,12300,12300,12290,281
20230915,110100,2856743560,12300,12300,12300,12290,160
20230915,110000,2854775590,12300,12300,12300,12290,301
20230915,105900,2851073450,12300,12290,12300,12290,482
20230915,105800,2845145590,12290,12290,12300,12290,2411
20230915,105700,2815514360,12280,12290,12290,12280,351
20230915,105600,2811200620,12290,12290,12290,12290,1275
20230915,105500,2795530870,12290,12280,12290,12280,167
20230915,105400,2793478490,12290,12290,12290,12280,770
20230915,105300,2784017190,12290,12280,12290,12280,96
20230915,105200,2782837360,12290,12290,12290,12280,376
20230915,105100,2778216370,12290,12280,12290,12280,259
20230915,105000,2775035740,12280,12280,12280,12280,1
20230915,104900,2775023460,12280,12290,12290,12280,171
20230915,104800,2772921970,12290,12290,12290,12290,421
20230915,104700,2767747880,12290,12290,12300,12290,370
20230915,104600,2763200160,12290,12300,12300,12290,5018
20230915,104500,2701508410,12300,12290,12300,12290,8767
20230915,104400,2593675090,12290,12290,12300,12290,84
20230915,104300,2592642090,12300,12290,12300,12290,233
20230915,104200,2589778370,12290,12290,12290,12290,23
20230915,104100,2589495700,12290,12300,12300,12290,116
20230915,104000,2588068960,12290,12290,12290,12290,1215
20230915,103900,2573136610,12290,12290,12290,12280,8445
20230915,103800,2469349870,12290,12280,12290,12280,507
20230915,103700,2463118850,12290,12290,12290,12280,1242
20230915,103600,2447866520,12280,12290,12290,12280,1009
20230915,103500,2435475910,12280,12290,12290,12280,1725
20230915,103400,2414290480,12280,12290,12290,12280,762
20230915,103300,2404930550,12290,12290,12290,12280,589
20230915,103200,2397696840,12290,12290,12290,12290,4697
20230915,103100,2339970710,12290,12290,12290,12280,1231
20230915,103000,2324853100,12290,12290,12290,12280,371
20230915,102900,2320294030,12290,12290,12290,12280,43
20230915,102800,2319765670,12280,12290,12290,12280,218
20230915,102700,2317087010,12280,12290,12290,12280,240
20230915,102600,2314139260,12290,12290,12290,12290,5
20230915,102500,2314077810,12280,12280,12290,12280,116
20230915,102400,2312652230,12290,12290,12290,12280,95
20230915,102300,2311484880,12290,12280,12290,12280,170
20230915,102200,2309395930,12280,12290,12290,12280,868
20230915,102100,2298728340,12290,12280,12290,12260,8697
20230915,102000,2191985850,12290,12280,12290,12280,282
20230915,101900,2188521300,12290,12290,12290,12290,792
20230915,101800,2178787620,12290,12290,12290,12280,14
20230915,101700,2178615580,12290,12280,12290,12280,457
20230915,101600,2172999500,12290,12290,12290,12280,267
20230915,101500,2169718570,12290,12290,12290,12280,330
20230915,101400,2165665010,12290,12280,12290,12280,167
20230915,101300,2163612730,12280,12290,12290,12280,398
20230915,101200,2158724530,12290,12280,12290,12280,1543
20230915,101100,2139775140,12280,12280,12280,12270,256
20230915,101000,2136632310,12280,12270,12280,12270,157
20230915,100900,2134705770,12270,12280,12280,12270,57
20230915,100800,2134006040,12270,12280,12290,12270,3959
20230915,100700,2085414340,12280,12290,12290,12280,624
20230915,100600,2077751520,12290,12280,12290,12280,11368
20230915,100500,1938151190,12280,12270,12280,12270,3526
20230915,100400,1894884040,12280,12280,12280,12280,76
20230915,100300,1893950760,12280,12280,12280,12280,2097
20230915,100200,1868199600,12280,12280,12280,12270,394
20230915,100100,1863361330,12280,12270,12280,12270,1446
20230915,100000,1845617010,12270,12270,12280,12270,626
20230915,095900,1837935260,12270,12280,12280,12270,86
20230915,095800,1836879550,12280,12280,12280,12280,695
20230915,095700,1828344950,12280,12270,12280,12270,166
20230915,095600,1826306490,12270,12270,12280,12270,2194
20230915,095500,1799385880,12270,12280,12280,12270,1489
20230915,095400,1781111200,12270,12280,12280,12270,718
20230915,095300,1772299270,12270,12280,12280,12270,1731
20230915,095200,1751042640,12280,12270,12280,12270,12
20230915,095100,1750895290,12270,12280,12280,12270,5066
20230915,095000,1688733910,12270,12280,12280,12270,487
20230915,094900,1682754300,12270,12280,12280,12270,425
20230915,094800,1677535730,12280,12280,12280,12270,1247
20230915,094700,1662222580,12280,12280,12280,12270,1363
20230915,094600,1645485000,12280,12280,12280,12270,1075
20230915,094500,1632284340,12270,12270,12280,12270,29
20230915,094400,1631928410,12270,12260,12280,12260,5295
20230915,094300,1566959810,12260,12260,12260,12250,1795
20230915,094200,1544958340,12250,12260,12260,12250,352
20230915,094100,1540643570,12260,12260,12260,12250,330
20230915,094000,1536598430,12260,12260,12260,12250,260
20230915,093900,1533411840,12260,12260,12260,12250,95
20230915,093800,1532247190,12260,12260,12260,12250,339
20230915,093700,1528091090,12260,12260,12260,12250,321
20230915,093600,1524155790,12260,12260,12270,12250,1647
20230915,093500,1503970580,12270,12270,12270,12270,317
20230915,093400,1500080990,12270,12270,12270,12250,259
20230915,093300,1496904270,12270,12280,12280,12260,676
20230915,093200,1488607550,12280,12280,12280,12190,37765
20230915,093100,1026748090,12280,12280,12280,12280,389
20230915,093000,1021971170,12280,12270,12280,12260,4529
20230915,092900,966400060,12270,12270,12270,12270,225
20230915,092800,963639310,12270,12270,12270,12260,2486
20230915,092700,933144380,12260,12270,12270,12260,1309
20230915,092600,917083530,12270,12280,12280,12270,1572
20230915,092500,897794120,12270,12290,12290,12270,16717
20230915,092400,692510190,12290,12300,12300,12280,2311
20230915,092300,664107850,12290,12290,12300,12290,3164
20230915,092200,625222270,12300,12290,12300,12290,2046
20230915,092100,600069100,12300,12300,12300,12280,7239
20230915,092000,511122630,12290,12300,12300,12290,2895
20230915,091900,475537220,12300,12290,12300,12290,954
20230915,091800,463803450,12300,12300,12300,12290,1564
20230915,091700,444567580,12300,12290,12300,12290,1302
20230915,091600,428556380,12300,12290,12300,12290,1708
20230915,091500,407555210,12290,12290,12300,12280,3032
20230915,091400,370288410,12290,12300,12300,12290,1180
20230915,091300,355786070,12300,12290,12300,12280,4079
20230915,091200,305655410,12280,12290,12290,12280,1611
20230915,091100,285858840,12290,12290,12290,12290,754
20230915,091000,276592180,12290,12260,12290,12260,9016
20230915,090900,165857620,12270,12280,12280,12270,4601
20230915,090800,109403010,12280,12260,12280,12260,5495
20230915,090700,41976310,12260,12260,12270,12260,205
20230915,090600,39461430,12270,12270,12270,12260,234
20230915,090500,36590330,12270,12270,12270,12270,48
20230915,090400,36001370,12250,12270,12270,12250,119
20230915,090300,34542340,12260,12270,12270,12260,1874
20230915,090200,11566090,12260,12260,12260,12250,409
20230915,090100,6551960,12270,12260,12270,12260,92
20230915,090000,5423230,12270,12270,12270,12260,442