KissMeData/257720/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,202500,14055211280,8730,8730,8730,8730,14252
20230921,202400,14055211280,8730,8730,8730,8730,0
20230921,202300,14055211280,8730,8730,8730,8730,0
20230921,202200,14055211280,8730,8730,8730,8730,0
20230921,202100,14055211280,8730,8730,8730,8730,0
20230921,202000,14055211280,8730,8730,8730,8730,0
20230921,201900,14055211280,8730,8730,8730,8730,0
20230921,201800,14055211280,8730,8730,8730,8730,0
20230921,201700,14055211280,8730,8730,8730,8730,0
20230921,201600,14055211280,8730,8730,8730,8730,0
20230921,201500,14055211280,8730,8730,8730,8730,0
20230921,201400,14055211280,8730,8730,8730,8730,0
20230921,201300,14055211280,8730,8730,8730,8730,0
20230921,201200,14055211280,8730,8730,8730,8730,0
20230921,201100,14055211280,8730,8730,8730,8730,0
20230921,201000,14055211280,8730,8730,8730,8730,0
20230921,200900,14055211280,8730,8730,8730,8730,0
20230921,200800,14055211280,8730,8730,8730,8730,0
20230921,200700,14055211280,8730,8730,8730,8730,0
20230921,200600,14055211280,8730,8730,8730,8730,0
20230921,200500,14055211280,8730,8730,8730,8730,0
20230921,200400,14055211280,8730,8730,8730,8730,0
20230921,200300,14055211280,8730,8730,8730,8730,0
20230921,200200,14055211280,8730,8730,8730,8730,0
20230921,200100,14055211280,8730,8730,8730,8730,0
20230921,200000,14055211280,8730,8730,8730,8730,0
20230921,195900,14055211280,8730,8730,8730,8730,0
20230921,195800,14055211280,8730,8730,8730,8730,0
20230921,195700,14055211280,8730,8730,8730,8730,0
20230921,195600,14055211280,8730,8730,8730,8730,0
20230921,195500,14055211280,8730,8730,8730,8730,14252
20230921,195400,14055211280,8730,8730,8730,8730,0
20230921,195300,14055211280,8730,8730,8730,8730,0
20230921,195200,14055211280,8730,8730,8730,8730,0
20230921,195100,14055211280,8730,8730,8730,8730,0
20230921,195000,14055211280,8730,8730,8730,8730,0
20230921,194900,14055211280,8730,8730,8730,8730,0
20230921,194800,14055211280,8730,8730,8730,8730,0
20230921,194700,14055211280,8730,8730,8730,8730,0
20230921,194600,14055211280,8730,8730,8730,8730,0
20230921,194500,14055211280,8730,8730,8730,8730,0
20230921,194400,14055211280,8730,8730,8730,8730,0
20230921,194300,14055211280,8730,8730,8730,8730,0
20230921,194200,14055211280,8730,8730,8730,8730,0
20230921,194100,14055211280,8730,8730,8730,8730,0
20230921,194000,14055211280,8730,8730,8730,8730,0
20230921,193900,14055211280,8730,8730,8730,8730,0
20230921,193800,14055211280,8730,8730,8730,8730,0
20230921,193700,14055211280,8730,8730,8730,8730,0
20230921,193600,14055211280,8730,8730,8730,8730,0
20230921,193500,14055211280,8730,8730,8730,8730,0
20230921,193400,14055211280,8730,8730,8730,8730,0
20230921,193300,14055211280,8730,8730,8730,8730,0
20230921,193200,14055211280,8730,8730,8730,8730,0
20230921,193100,14055211280,8730,8730,8730,8730,0
20230921,193000,14055211280,8730,8730,8730,8730,0
20230921,192900,14055211280,8730,8730,8730,8730,0
20230921,192800,14055211280,8730,8730,8730,8730,0
20230921,192700,14055211280,8730,8730,8730,8730,0
20230921,192600,14055211280,8730,8730,8730,8730,0
20230921,192500,14055211280,8730,8730,8730,8730,14252
20230921,192400,14055211280,8730,8730,8730,8730,0
20230921,192300,14055211280,8730,8730,8730,8730,0
20230921,192200,14055211280,8730,8730,8730,8730,0
20230921,192100,14055211280,8730,8730,8730,8730,0
20230921,192000,14055211280,8730,8730,8730,8730,0
20230921,191900,14055211280,8730,8730,8730,8730,0
20230921,191800,14055211280,8730,8730,8730,8730,0
20230921,191700,14055211280,8730,8730,8730,8730,0
20230921,191600,14055211280,8730,8730,8730,8730,0
20230921,191500,14055211280,8730,8730,8730,8730,0
20230921,191400,14055211280,8730,8730,8730,8730,0
20230921,191300,14055211280,8730,8730,8730,8730,0
20230921,191200,14055211280,8730,8730,8730,8730,0
20230921,191100,14055211280,8730,8730,8730,8730,0
20230921,191000,14055211280,8730,8730,8730,8730,0
20230921,190900,14055211280,8730,8730,8730,8730,0
20230921,190800,14055211280,8730,8730,8730,8730,0
20230921,190700,14055211280,8730,8730,8730,8730,0
20230921,190600,14055211280,8730,8730,8730,8730,0
20230921,190500,14055211280,8730,8730,8730,8730,0
20230921,190400,14055211280,8730,8730,8730,8730,0
20230921,190300,14055211280,8730,8730,8730,8730,0
20230921,190200,14055211280,8730,8730,8730,8730,0
20230921,190100,14055211280,8730,8730,8730,8730,0
20230921,190000,14055211280,8730,8730,8730,8730,0
20230921,185900,14055211280,8730,8730,8730,8730,0
20230921,185800,14055211280,8730,8730,8730,8730,0
20230921,185700,14055211280,8730,8730,8730,8730,0
20230921,185600,14055211280,8730,8730,8730,8730,0
20230921,185500,14055211280,8730,8730,8730,8730,14252
20230921,185400,14055211280,8730,8730,8730,8730,0
20230921,185300,14055211280,8730,8730,8730,8730,0
20230921,185200,14055211280,8730,8730,8730,8730,0
20230921,185100,14055211280,8730,8730,8730,8730,0
20230921,185000,14055211280,8730,8730,8730,8730,0
20230921,184900,14055211280,8730,8730,8730,8730,0
20230921,184800,14055211280,8730,8730,8730,8730,0
20230921,184700,14055211280,8730,8730,8730,8730,0
20230921,184600,14055211280,8730,8730,8730,8730,0
20230921,184500,14055211280,8730,8730,8730,8730,0
20230921,184400,14055211280,8730,8730,8730,8730,0
20230921,184300,14055211280,8730,8730,8730,8730,0
20230921,184200,14055211280,8730,8730,8730,8730,0
20230921,184100,14055211280,8730,8730,8730,8730,0
20230921,184000,14055211280,8730,8730,8730,8730,0
20230921,183900,14055211280,8730,8730,8730,8730,0
20230921,183800,14055211280,8730,8730,8730,8730,0
20230921,183700,14055211280,8730,8730,8730,8730,0
20230921,183600,14055211280,8730,8730,8730,8730,0
20230921,183500,14055211280,8730,8730,8730,8730,0
20230921,183400,14055211280,8730,8730,8730,8730,0
20230921,183300,14055211280,8730,8730,8730,8730,0
20230921,183200,14055211280,8730,8730,8730,8730,0
20230921,183100,14055211280,8730,8730,8730,8730,0
20230921,183000,14055211280,8730,8730,8730,8730,0
20230921,182900,14055211280,8730,8730,8730,8730,0
20230921,182800,14055211280,8730,8730,8730,8730,0
20230921,182700,14055211280,8730,8730,8730,8730,0
20230921,182600,14055211280,8730,8730,8730,8730,0
20230921,182500,14055211280,8730,8730,8730,8730,14252
20230921,182400,14055211280,8730,8730,8730,8730,0
20230921,182300,14055211280,8730,8730,8730,8730,0
20230921,182200,14055211280,8730,8730,8730,8730,0
20230921,182100,14055211280,8730,8730,8730,8730,0
20230921,182000,14055211280,8730,8730,8730,8730,0
20230921,181900,14055211280,8730,8730,8730,8730,0
20230921,181800,14055211280,8730,8730,8730,8730,0
20230921,181700,14055211280,8730,8730,8730,8730,0
20230921,181600,14055211280,8730,8730,8730,8730,0
20230921,181500,14055211280,8730,8730,8730,8730,0
20230921,181400,14055211280,8730,8730,8730,8730,0
20230921,181300,14055211280,8730,8730,8730,8730,0
20230921,181200,14055211280,8730,8730,8730,8730,0
20230921,181100,14055211280,8730,8730,8730,8730,0
20230921,181000,14055211280,8730,8730,8730,8730,0
20230921,180900,14055211280,8730,8730,8730,8730,0
20230921,180800,14055211280,8730,8730,8730,8730,0
20230921,180700,14055211280,8730,8730,8730,8730,0
20230921,180600,14055211280,8730,8730,8730,8730,0
20230921,180500,14055211280,8730,8730,8730,8730,0
20230921,180400,14055211280,8730,8730,8730,8730,0
20230921,180300,14055211280,8730,8730,8730,8730,0
20230921,180200,14055211280,8730,8730,8730,8730,0
20230921,180100,14055211280,8730,8730,8730,8730,0
20230921,180000,14055211280,8730,8730,8730,8730,0
20230921,175900,14055211280,8730,8730,8730,8730,0
20230921,175800,14055211280,8730,8730,8730,8730,0
20230921,175700,14055211280,8730,8730,8730,8730,0
20230921,175600,14055211280,8730,8730,8730,8730,0
20230921,175500,14055211280,8730,8730,8730,8730,14252
20230921,175400,14055211280,8730,8730,8730,8730,0
20230921,175300,14055211280,8730,8730,8730,8730,0
20230921,175200,14055211280,8730,8730,8730,8730,0
20230921,175100,14055211280,8730,8730,8730,8730,0
20230921,175000,14055211280,8730,8730,8730,8730,0
20230921,174900,14055211280,8730,8730,8730,8730,0
20230921,174800,14055211280,8730,8730,8730,8730,0
20230921,174700,14055211280,8730,8730,8730,8730,0
20230921,174600,14055211280,8730,8730,8730,8730,0
20230921,174500,14055211280,8730,8730,8730,8730,0
20230921,174400,14055211280,8730,8730,8730,8730,0
20230921,174300,14055211280,8730,8730,8730,8730,0
20230921,174200,14055211280,8730,8730,8730,8730,0
20230921,174100,14055211280,8730,8730,8730,8730,0
20230921,174000,14055211280,8730,8730,8730,8730,0
20230921,173900,14055211280,8730,8730,8730,8730,0
20230921,173800,14055211280,8730,8730,8730,8730,0
20230921,173700,14055211280,8730,8730,8730,8730,0
20230921,173600,14055211280,8730,8730,8730,8730,0
20230921,173500,14055211280,8730,8730,8730,8730,0
20230921,173400,14055211280,8730,8730,8730,8730,0
20230921,173300,14055211280,8730,8730,8730,8730,0
20230921,173200,14055211280,8730,8730,8730,8730,0
20230921,173100,14055211280,8730,8730,8730,8730,0
20230921,173000,14055211280,8730,8730,8730,8730,0
20230921,172900,14055211280,8730,8730,8730,8730,0
20230921,172800,14055211280,8730,8730,8730,8730,0
20230921,172700,14055211280,8730,8730,8730,8730,0
20230921,172600,14055211280,8730,8730,8730,8730,0
20230921,172500,14055211280,8730,8730,8730,8730,14252
20230921,172400,14055211280,8730,8730,8730,8730,0
20230921,172300,14055211280,8730,8730,8730,8730,0
20230921,172200,14055211280,8730,8730,8730,8730,0
20230921,172100,14055211280,8730,8730,8730,8730,0
20230921,172000,14055211280,8730,8730,8730,8730,0
20230921,171900,14055211280,8730,8730,8730,8730,0
20230921,171800,14055211280,8730,8730,8730,8730,0
20230921,171700,14055211280,8730,8730,8730,8730,0
20230921,171600,14055211280,8730,8730,8730,8730,0
20230921,171500,14055211280,8730,8730,8730,8730,0
20230921,171400,14055211280,8730,8730,8730,8730,0
20230921,171300,14055211280,8730,8730,8730,8730,0
20230921,171200,14055211280,8730,8730,8730,8730,0
20230921,171100,14055211280,8730,8730,8730,8730,0
20230921,171000,14055211280,8730,8730,8730,8730,0
20230921,170900,14055211280,8730,8730,8730,8730,0
20230921,170800,14055211280,8730,8730,8730,8730,0
20230921,170700,14055211280,8730,8730,8730,8730,0
20230921,170600,14055211280,8730,8730,8730,8730,0
20230921,170500,14055211280,8730,8730,8730,8730,0
20230921,170400,14055211280,8730,8730,8730,8730,0
20230921,170300,14055211280,8730,8730,8730,8730,0
20230921,170200,14055211280,8730,8730,8730,8730,0
20230921,170100,14055211280,8730,8730,8730,8730,0
20230921,170000,14055211280,8730,8730,8730,8730,0
20230921,165900,14055211280,8730,8730,8730,8730,0
20230921,165800,14055211280,8730,8730,8730,8730,0
20230921,165700,14055211280,8730,8730,8730,8730,0
20230921,165600,14055211280,8730,8730,8730,8730,0
20230921,165500,14055211280,8730,8730,8730,8730,14252
20230921,165400,14055211280,8730,8730,8730,8730,0
20230921,165300,14055211280,8730,8730,8730,8730,0
20230921,165200,14055211280,8730,8730,8730,8730,0
20230921,165100,14055211280,8730,8730,8730,8730,0
20230921,165000,14055211280,8730,8730,8730,8730,0
20230921,164900,14055211280,8730,8730,8730,8730,0
20230921,164800,14055211280,8730,8730,8730,8730,0
20230921,164700,14055211280,8730,8730,8730,8730,0
20230921,164600,14055211280,8730,8730,8730,8730,0
20230921,164500,14055211280,8730,8730,8730,8730,0
20230921,164400,14055211280,8730,8730,8730,8730,0
20230921,164300,14055211280,8730,8730,8730,8730,0
20230921,164200,14055211280,8730,8730,8730,8730,0
20230921,164100,14055211280,8730,8730,8730,8730,0
20230921,164000,14055211280,8730,8730,8730,8730,0
20230921,163900,14055211280,8730,8730,8730,8730,0
20230921,163800,14055211280,8730,8730,8730,8730,0
20230921,163700,14055211280,8730,8730,8730,8730,0
20230921,163600,14055211280,8730,8730,8730,8730,0
20230921,163500,14055211280,8730,8730,8730,8730,0
20230921,163400,14055211280,8730,8730,8730,8730,0
20230921,163300,14055211280,8730,8730,8730,8730,0
20230921,163200,14055211280,8730,8730,8730,8730,0
20230921,163100,14055211280,8730,8730,8730,8730,0
20230921,163000,14055211280,8730,8730,8730,8730,0
20230921,162900,14055211280,8730,8730,8730,8730,0
20230921,162800,14055211280,8730,8730,8730,8730,0
20230921,162700,14055211280,8730,8730,8730,8730,0
20230921,162600,14055211280,8730,8730,8730,8730,0
20230921,162500,14055211280,8730,8730,8730,8730,14252
20230921,162400,14055211280,8730,8730,8730,8730,0
20230921,162300,14055211280,8730,8730,8730,8730,0
20230921,162200,14055211280,8730,8730,8730,8730,0
20230921,162100,14055211280,8730,8730,8730,8730,0
20230921,162000,14055211280,8730,8730,8730,8730,0
20230921,161900,14055211280,8730,8730,8730,8730,0
20230921,161800,14055211280,8730,8730,8730,8730,0
20230921,161700,14055211280,8730,8730,8730,8730,0
20230921,161600,14055211280,8730,8730,8730,8730,0
20230921,161500,14055211280,8730,8730,8730,8730,0
20230921,161400,14055211280,8730,8730,8730,8730,0
20230921,161300,14055211280,8730,8730,8730,8730,0
20230921,161200,14055211280,8730,8730,8730,8730,0
20230921,161100,14055211280,8730,8730,8730,8730,0
20230921,161000,14055211280,8730,8730,8730,8730,0
20230921,160900,14055211280,8730,8730,8730,8730,0
20230921,160800,14055211280,8730,8730,8730,8730,0
20230921,160700,14055211280,8730,8730,8730,8730,0
20230921,160600,14055211280,8730,8730,8730,8730,0
20230921,160500,14055211280,8730,8730,8730,8730,0
20230921,160400,14055211280,8730,8730,8730,8730,0
20230921,160300,14055211280,8730,8730,8730,8730,0
20230921,160200,14055211280,8730,8730,8730,8730,0
20230921,160100,14055211280,8730,8730,8730,8730,0
20230921,160000,14055211280,8730,8730,8730,8730,0
20230921,155900,14055211280,8730,8730,8730,8730,0
20230921,155800,14055211280,8730,8730,8730,8730,0
20230921,155700,14055211280,8730,8730,8730,8730,0
20230921,155600,14055211280,8730,8730,8730,8730,0
20230921,155500,14055211280,8730,8730,8730,8730,14252
20230921,155400,14055211280,8730,8730,8730,8730,0
20230921,155300,14055211280,8730,8730,8730,8730,0
20230921,155200,14055211280,8730,8730,8730,8730,0
20230921,155100,14055211280,8730,8730,8730,8730,0
20230921,155000,14055211280,8730,8730,8730,8730,0
20230921,154900,14055211280,8730,8730,8730,8730,0
20230921,154800,14055211280,8730,8730,8730,8730,0
20230921,154700,14055211280,8730,8730,8730,8730,0
20230921,154600,14055211280,8730,8730,8730,8730,0
20230921,154500,14055211280,8730,8730,8730,8730,0
20230921,154400,14055211280,8730,8730,8730,8730,0
20230921,154300,14055211280,8730,8730,8730,8730,0
20230921,154200,14055211280,8730,8730,8730,8730,0
20230921,154100,14055211280,8730,8730,8730,8730,0
20230921,154000,14055211280,8730,8730,8730,8730,0
20230921,153900,14055211280,8730,8730,8730,8730,0
20230921,153800,14055211280,8730,8730,8730,8730,0
20230921,153700,14055211280,8730,8730,8730,8730,0
20230921,153600,14055211280,8730,8730,8730,8730,0
20230921,153500,14055211280,8730,8730,8730,8730,0
20230921,153400,14055211280,8730,8730,8730,8730,0
20230921,153300,14055211280,8730,8730,8730,8730,0
20230921,153200,14055211280,8730,8730,8730,8730,0
20230921,153100,14055211280,8730,8730,8730,8730,0
20230921,153000,14055211280,8730,8730,8730,8730,14252
20230921,152900,13930791320,8730,8730,8730,8730,0
20230921,152800,13930791320,8730,8730,8730,8730,0
20230921,152700,13930791320,8730,8730,8730,8730,0
20230921,152600,13930791320,8730,8730,8730,8730,0
20230921,152500,13930791320,8730,8730,8730,8730,0
20230921,152400,13930791320,8730,8730,8730,8730,0
20230921,152300,13930791320,8730,8730,8730,8730,0
20230921,152200,13930791320,8730,8730,8730,8730,0
20230921,152100,13930791320,8730,8730,8730,8730,0
20230921,152000,13930791320,8730,8730,8730,8730,0
20230921,151900,13930791320,8730,8670,8730,8660,14980
20230921,151800,13800254750,8680,8670,8700,8630,7332
20230921,151700,13736750120,8680,8700,8700,8670,2897
20230921,151600,13711587700,8700,8710,8720,8690,4703
20230921,151500,13670655260,8710,8720,8720,8700,2374
20230921,151400,13649989410,8710,8730,8730,8700,5412
20230921,151300,13602862830,8730,8720,8730,8710,1952
20230921,151200,13585837600,8720,8740,8740,8720,2007
20230921,151100,13568324280,8730,8740,8740,8720,1669
20230921,151000,13553746200,8740,8730,8740,8720,5183
20230921,150900,13508518600,8720,8730,8730,8720,2167
20230921,150800,13489615090,8730,8720,8730,8710,1985
20230921,150700,13472306010,8720,8710,8720,8700,7355
20230921,150600,13408290420,8720,8730,8730,8710,1997
20230921,150500,13390884540,8730,8740,8740,8720,1599
20230921,150400,13376925510,8740,8740,8740,8730,1575
20230921,150300,13363163010,8740,8740,8740,8730,1424
20230921,150200,13350717750,8740,8740,8750,8710,3680
20230921,150100,13318556760,8740,8720,8740,8710,2891
20230921,150000,13293349870,8720,8720,8730,8710,2109
20230921,145900,13274957480,8720,8720,8730,8710,4191
20230921,145800,13238422660,8720,8730,8740,8720,1937
20230921,145700,13221513190,8740,8740,8750,8730,2839
20230921,145600,13196700220,8740,8740,8750,8720,5075
20230921,145500,13152415680,8740,8740,8750,8730,1555
20230921,145400,13138820010,8750,8750,8750,8740,2010
20230921,145300,13121242430,8750,8760,8760,8730,2404
20230921,145200,13100223560,8760,8760,8760,8730,1285
20230921,145100,13088976040,8760,8760,8760,8730,2706
20230921,145000,13065310400,8760,8750,8760,8740,2326
20230921,144900,13044942520,8760,8740,8760,8740,1229
20230921,144800,13034185950,8740,8750,8760,8740,1327
20230921,144700,13022575900,8750,8770,8770,8750,2689
20230921,144600,12999023460,8770,8760,8770,8750,1788
20230921,144500,12983365210,8760,8760,8770,8750,1418
20230921,144400,12970948490,8760,8760,8770,8730,2267
20230921,144300,12951107810,8770,8770,8780,8750,3371
20230921,144200,12921537820,8780,8740,8780,8740,10625
20230921,144100,12828441990,8750,8760,8760,8730,1310
20230921,144000,12816984120,8760,8760,8760,8720,2699
20230921,143900,12793368050,8760,8770,8780,8700,3182
20230921,143800,12765586450,8770,8780,8820,8730,3644
20230921,143700,12733562840,8820,8740,8820,8720,12201
20230921,143600,12626473030,8720,8730,8760,8720,14799
20230921,143500,12497033020,8720,8680,8720,8650,9259
20230921,143400,12416479050,8680,8660,8690,8650,2392
20230921,143300,12395739120,8660,8650,8670,8650,794
20230921,143200,12388862520,8660,8660,8660,8630,2920
20230921,143100,12363610970,8660,8660,8660,8650,650
20230921,143000,12357985900,8650,8650,8660,8640,2149
20230921,142900,12339404940,8660,8650,8670,8650,1423
20230921,142800,12327082830,8650,8660,8670,8650,2434
20230921,142700,12306017760,8670,8680,8690,8650,3707
20230921,142600,12273889580,8680,8680,8690,8680,917
20230921,142500,12265929330,8680,8680,8690,8670,826
20230921,142400,12258763290,8680,8670,8690,8670,1299
20230921,142300,12247485470,8660,8700,8700,8660,869
20230921,142200,12239942450,8700,8670,8700,8660,3756
20230921,142100,12207317380,8660,8670,8680,8660,1138
20230921,142000,12197450770,8670,8660,8680,8650,2310
20230921,141900,12177438890,8670,8680,8680,8670,805
20230921,141800,12170455030,8650,8680,8690,8650,1936
20230921,141700,12153664900,8680,8660,8680,8660,1658
20230921,141600,12139281280,8660,8680,8680,8660,466
20230921,141500,12135242040,8680,8660,8690,8650,3479
20230921,141400,12105089470,8680,8670,8680,8660,382
20230921,141300,12101778030,8670,8660,8670,8660,807
20230921,141200,12094787330,8660,8660,8700,8650,1694
20230921,141100,12080090540,8670,8660,8670,8660,580
20230921,141000,12075066710,8660,8670,8680,8660,1052
20230921,140900,12065948070,8670,8680,8700,8670,677
20230921,140800,12060066700,8680,8700,8710,8670,2282
20230921,140700,12040241980,8690,8700,8700,8680,503
20230921,140600,12035871680,8700,8670,8710,8670,1238
20230921,140500,12025104350,8710,8660,8710,8650,10835
20230921,140400,11931219160,8650,8650,8660,8640,955
20230921,140300,11922957710,8650,8650,8660,8640,2418
20230921,140200,11902063110,8660,8640,8660,8640,1180
20230921,140100,11891846170,8640,8650,8660,8640,1880
20230921,140000,11875597900,8640,8660,8660,8640,511
20230921,135900,11871181580,8660,8650,8660,8640,922
20230921,135800,11863205220,8640,8640,8650,8640,569
20230921,135700,11858286860,8640,8640,8650,8640,446
20230921,135600,11854433240,8640,8630,8660,8630,3063
20230921,135500,11827981460,8630,8640,8640,8630,538
20230921,135400,11823337950,8640,8630,8640,8630,781
20230921,135300,11816593190,8630,8620,8640,8620,1630
20230921,135200,11802526600,8630,8630,8630,8620,2200
20230921,135100,11783559850,8620,8630,8630,8620,7421
20230921,135000,11719577100,8640,8640,8640,8620,2319
20230921,134900,11699573460,8630,8630,8640,8630,1856
20230921,134800,11683553360,8630,8640,8640,8630,2252
20230921,134700,11664109250,8640,8650,8650,8640,805
20230921,134600,11657153050,8640,8650,8650,8640,923
20230921,134500,11649175870,8640,8640,8650,8630,946
20230921,134400,11641007730,8640,8650,8650,8630,1722
20230921,134300,11626129920,8650,8650,8660,8640,824
20230921,134200,11619001470,8660,8660,8660,8650,483
20230921,134100,11614821980,8660,8650,8660,8650,755
20230921,134000,11608290290,8650,8660,8660,8650,395
20230921,133900,11604872830,8660,8670,8670,8650,2973
20230921,133800,11579140670,8660,8670,8670,8660,1034
20230921,133700,11570184210,8660,8660,8680,8660,184
20230921,133600,11568590520,8660,8670,8670,8660,701
20230921,133500,11562515070,8670,8660,8670,8660,270
20230921,133400,11560176490,8660,8670,8670,8660,580
20230921,133300,11555152870,8680,8650,8680,8650,1710
20230921,133200,11540347490,8650,8670,8690,8650,1613
20230921,133100,11526376060,8670,8670,8680,8670,603
20230921,133000,11521147920,8680,8670,8690,8670,703
20230921,132900,11515046960,8680,8650,8680,8640,2585
20230921,132800,11492682520,8650,8650,8650,8640,766
20230921,132700,11486063300,8640,8650,8650,8640,2250
20230921,132600,11466610000,8650,8660,8660,8650,633
20230921,132500,11461134360,8660,8650,8670,8650,2122
20230921,132400,11442777450,8650,8670,8670,8650,1738
20230921,132300,11427730100,8670,8670,8670,8660,407
20230921,132200,11424202650,8670,8690,8690,8670,1778
20230921,132100,11408759140,8700,8710,8710,8690,527
20230921,132000,11404177610,8710,8720,8720,8690,1815
20230921,131900,11388369350,8720,8700,8720,8690,1917
20230921,131800,11371692190,8690,8700,8700,8690,710
20230921,131700,11365516780,8690,8690,8700,8690,400
20230921,131600,11362040140,8690,8710,8710,8690,668
20230921,131500,11356232170,8710,8720,8720,8700,2161
20230921,131400,11337425210,8710,8730,8730,8700,2987
20230921,131300,11311429340,8720,8700,8730,8700,1233
20230921,131200,11300684700,8700,8670,8700,8660,1953
20230921,131100,11283722070,8670,8660,8670,8650,893
20230921,131000,11275987430,8660,8650,8660,8640,1069
20230921,130900,11266737750,8650,8650,8660,8630,2507
20230921,130800,11245079930,8650,8630,8650,8630,2109
20230921,130700,11226870650,8640,8650,8660,8630,1480
20230921,130600,11214080160,8660,8640,8660,8640,102
20230921,130500,11213197830,8640,8640,8650,8640,840
20230921,130400,11205940040,8650,8640,8650,8640,2022
20230921,130300,11188452170,8650,8630,8650,8630,4009
20230921,130200,11153842430,8640,8640,8650,8630,953
20230921,130100,11145609800,8640,8640,8650,8630,2997
20230921,130000,11119719320,8640,8650,8650,8640,1506
20230921,125900,11106703880,8650,8640,8650,8640,1101
20230921,125800,11097189140,8650,8660,8660,8640,12842
20230921,125700,10986068730,8660,8660,8670,8660,2833
20230921,125600,10961531310,8660,8660,8670,8660,1427
20230921,125500,10949173220,8670,8670,8670,8660,1431
20230921,125400,10936776040,8660,8660,8660,8660,2735
20230921,125300,10913090940,8660,8660,8670,8660,1823
20230921,125200,10897302660,8660,8660,8670,8660,1734
20230921,125100,10882284930,8660,8670,8670,8660,2976
20230921,125000,10856510500,8660,8660,8670,8660,757
20230921,124900,10849954630,8670,8670,8670,8660,1159
20230921,124800,10839914730,8670,8660,8670,8660,1188
20230921,124700,10829625730,8660,8660,8670,8660,1125
20230921,124600,10819882970,8660,8670,8680,8660,1717
20230921,124500,10805001980,8660,8660,8670,8660,2152
20230921,124400,10786365650,8660,8670,8670,8660,2039
20230921,124300,10768702530,8670,8670,8680,8670,2201
20230921,124200,10749619110,8670,8680,8690,8670,8947
20230921,124100,10672041220,8680,8680,8690,8680,1727
20230921,124000,10657046540,8680,8700,8700,8680,850
20230921,123900,10649659690,8690,8680,8690,8670,3672
20230921,123800,10617786460,8680,8690,8690,8680,675
20230921,123700,10611924600,8690,8690,8700,8680,967
20230921,123600,10603526870,8680,8690,8700,8670,2097
20230921,123500,10585329160,8690,8680,8690,8680,1072
20230921,123400,10576017400,8680,8670,8700,8670,2171
20230921,123300,10557177930,8670,8670,8680,8660,2609
20230921,123200,10534539750,8670,8640,8680,8640,9116
20230921,123100,10455635370,8650,8650,8660,8640,3554
20230921,123000,10424911350,8650,8660,8670,8650,6787
20230921,122900,10366194130,8660,8680,8680,8660,4890
20230921,122800,10323822510,8680,8690,8690,8670,5661
20230921,122700,10274723160,8680,8700,8710,8670,2696
20230921,122600,10251325070,8690,8690,8710,8690,1783
20230921,122500,10235823190,8700,8680,8700,8670,3282
20230921,122400,10207336080,8690,8690,8690,8680,3101
20230921,122300,10180416160,8690,8680,8700,8680,2396
20230921,122200,10159606580,8680,8700,8700,8680,2851
20230921,122100,10134838710,8690,8700,8700,8690,1388
20230921,122000,10122776950,8690,8710,8720,8690,1684
20230921,121900,10108130680,8700,8690,8710,8690,1456
20230921,121800,10095472120,8690,8690,8710,8690,1727
20230921,121700,10080454420,8690,8690,8700,8690,9802
20230921,121600,9995274580,8700,8690,8700,8690,724
20230921,121500,9988978860,8690,8700,8720,8690,3704
20230921,121400,9956777930,8700,8710,8710,8700,552
20230921,121300,9951972380,8720,8700,8730,8700,1800
20230921,121200,9936292680,8700,8730,8730,8700,562
20230921,121100,9931400610,8730,8690,8730,8690,1830
20230921,121000,9915472890,8700,8710,8710,8690,23514
20230921,120900,9710946910,8700,8710,8710,8700,1198
20230921,120800,9700519260,8710,8710,8710,8700,2847
20230921,120700,9675728750,8710,8720,8740,8710,1341
20230921,120600,9664025650,8720,8710,8730,8710,615
20230921,120500,9658667600,8710,8720,8730,8710,2580
20230921,120400,9636182730,8720,8740,8750,8710,2413
20230921,120300,9615147950,8750,8730,8750,8710,5436
20230921,120200,9567701760,8730,8740,8750,8730,705
20230921,120100,9561540500,8740,8750,8760,8730,863
20230921,120000,9553993700,8730,8730,8750,8720,2139
20230921,115900,9535306170,8720,8720,8760,8720,2325
20230921,115800,9514987330,8720,8710,8730,8710,1275
20230921,115700,9503870710,8710,8710,8720,8710,1165
20230921,115600,9493716880,8710,8710,8720,8710,1732
20230921,115500,9478629150,8710,8720,8720,8710,1526
20230921,115400,9465337010,8720,8710,8730,8710,651
20230921,115300,9459664520,8710,8720,8730,8710,3038
20230921,115200,9433196520,8720,8720,8740,8710,1112
20230921,115100,9423498650,8730,8740,8740,8710,2156
20230921,115000,9404715730,8710,8720,8730,8710,1608
20230921,114900,9390705500,8730,8720,8730,8720,449
20230921,114800,9386788940,8730,8710,8730,8710,1148
20230921,114700,9376785620,8710,8700,8720,8700,998
20230921,114600,9368092190,8710,8710,8720,8710,1001
20230921,114500,9359373450,8720,8700,8720,8700,603
20230921,114400,9354119670,8710,8730,8730,8710,8691
20230921,114300,9278418430,8730,8720,8730,8710,9575
20230921,114200,9194923930,8720,8730,8750,8720,1619
20230921,114100,9180788750,8750,8740,8750,8720,3623
20230921,114000,9149142430,8730,8730,8740,8730,1042
20230921,113900,9140044960,8740,8720,8740,8720,2668
20230921,113800,9116777970,8720,8740,8740,8720,881
20230921,113700,9109087570,8730,8740,8740,8730,548
20230921,113600,9104302150,8730,8720,8740,8720,1259
20230921,113500,9093309900,8730,8720,8730,8720,1517
20230921,113400,9080066880,8720,8730,8730,8720,1047
20230921,113300,9070931050,8720,8720,8730,8720,1593
20230921,113200,9057036410,8730,8730,8750,8720,10948
20230921,113100,8961500650,8730,8730,8740,8730,2339
20230921,113000,8941080390,8740,8730,8740,8730,2116
20230921,112900,8922602770,8730,8730,8740,8730,476
20230921,112800,8918447250,8740,8730,8740,8730,3398
20230921,112700,8888780200,8740,8750,8750,8730,10047
20230921,112600,8801052480,8750,8750,8750,8740,1703
20230921,112500,8786167270,8740,8740,8750,8740,2295
20230921,112400,8766105320,8740,8740,8750,8740,1636
20230921,112300,8751795800,8740,8740,8750,8740,1339
20230921,112200,8740090190,8750,8760,8770,8750,22178
20230921,112100,8545935970,8760,8770,8780,8760,1515
20230921,112000,8532652890,8770,8770,8790,8760,4630
20230921,111900,8492054660,8770,8770,8790,8760,8818
20230921,111800,8414709800,8770,8790,8790,8770,2816
20230921,111700,8389999570,8800,8800,8810,8790,4375
20230921,111600,8351506560,8810,8810,8810,8800,3096
20230921,111500,8324245670,8810,8830,8830,8810,2400
20230921,111400,8303090670,8820,8820,8830,8820,1172
20230921,111300,8292751700,8820,8820,8830,8820,7140
20230921,111200,8229776860,8820,8820,8830,8820,4103
20230921,111100,8193552840,8830,8830,8840,8820,4425
20230921,111000,8154509330,8830,8830,8830,8820,1153
20230921,110900,8144334980,8830,8820,8830,8820,688
20230921,110800,8138264310,8820,8830,8840,8820,2282
20230921,110700,8118117260,8830,8840,8840,8830,496
20230921,110600,8113735100,8830,8830,8850,8830,1994
20230921,110500,8096124350,8830,8830,8840,8830,5645
20230921,110400,8046257210,8830,8850,8850,8830,1193
20230921,110300,8035715420,8840,8820,8840,8810,9032
20230921,110200,7955992020,8820,8820,8830,8820,1398
20230921,110100,7943659640,8830,8840,8840,8820,1057
20230921,110000,7934331910,8840,8830,8840,8830,1484
20230921,105900,7921228150,8840,8830,8860,8830,2303
20230921,105800,7900855090,8830,8860,8870,8830,6577
20230921,105700,7842619990,8860,8860,8870,8860,2214
20230921,105600,7822994420,8870,8860,8880,8850,4438
20230921,105500,7783635410,8860,8850,8870,8840,3978
20230921,105400,7748375480,8850,8830,8870,8820,1946
20230921,105300,7731156110,8830,8830,8830,8810,2195
20230921,105200,7711784980,8830,8870,8880,8830,16076
20230921,105100,7569409940,8870,8870,8900,8860,7109
20230921,105000,7506349010,8870,8890,8900,8860,12779
20230921,104900,7392777190,8890,8860,8890,8860,8537
20230921,104800,7317055360,8850,8820,8850,8810,2331
20230921,104700,7296464580,8820,8810,8820,8800,2345
20230921,104600,7275808560,8800,8780,8800,8780,3740
20230921,104500,7242932380,8780,8740,8790,8740,7730
20230921,104400,7175071340,8740,8720,8740,8720,2549
20230921,104300,7152829880,8720,8710,8730,8710,1431
20230921,104200,7140359980,8710,8720,8730,8710,2147
20230921,104100,7121650350,8720,8710,8720,8700,3921
20230921,104000,7087495280,8710,8720,8730,8700,16247
20230921,103900,6945914480,8730,8730,8740,8720,16304
20230921,103800,6803611010,8740,8730,8740,8720,2024
20230921,103700,6785956050,8720,8740,8740,8720,15443
20230921,103600,6651163730,8750,8750,8760,8750,1085
20230921,103500,6641669870,8750,8760,8770,8750,1292
20230921,103400,6630351700,8760,8750,8760,8740,1102
20230921,103300,6620714220,8760,8750,8760,8740,1679
20230921,103200,6606024400,8750,8790,8790,8730,12085
20230921,103100,6500405940,8780,8750,8790,8750,1474
20230921,103000,6487494850,8750,8780,8790,8750,5956
20230921,102900,6435228640,8780,8740,8780,8720,5992
20230921,102800,6382766350,8720,8720,8750,8710,30664
20230921,102700,6115581050,8740,8750,8760,8710,8920
20230921,102600,6037693890,8760,8780,8780,8760,3356
20230921,102500,6008286630,8770,8790,8790,8770,2084
20230921,102400,5989987060,8780,8760,8790,8750,8320
20230921,102300,5917080740,8760,8790,8790,8760,8223
20230921,102200,5844889820,8780,8790,8810,8770,8821
20230921,102100,5767387390,8790,8850,8850,8790,3540
20230921,102000,5736179110,8890,8800,8890,8780,16058
20230921,101900,5594775260,8790,8850,8850,8790,48004
20230921,101800,5171811560,8850,8850,8860,8850,5017
20230921,101700,5127410030,8850,8870,8870,8850,2426
20230921,101600,5105921420,8860,8880,8880,8860,4032
20230921,101500,5070172170,8880,8920,8930,8860,3050
20230921,101400,5043077660,8920,8920,8930,8910,1571
20230921,101300,5029061350,8930,8940,8950,8920,7493
20230921,101200,4962084960,8940,8950,8950,8920,917
20230921,101100,4953892850,8950,8920,8950,8920,2875
20230921,101000,4928241780,8920,8920,8930,8920,1626
20230921,100900,4913736420,8910,8850,8910,8850,1095
20230921,100800,4904008560,8850,8860,8870,8840,15589
20230921,100700,4766104620,8880,8890,8890,8840,15372
20230921,100600,4629857700,8890,8940,8950,8880,30576
20230921,100500,4357163260,8940,8980,8990,8930,10891
20230921,100400,4259557600,8970,8950,8990,8950,2918
20230921,100300,4233404180,8970,9010,9010,8940,10951
20230921,100200,4135282010,9010,9000,9020,9000,6283
20230921,100100,4078691840,9000,9060,9070,9000,11111
20230921,100000,3978525420,9040,9070,9070,9020,5457
20230921,095900,3929256480,9030,9090,9110,9020,4911
20230921,095800,3884814020,9080,9080,9120,9080,5463
20230921,095700,3835188760,9080,9080,9120,9080,4463
20230921,095600,3794643210,9080,9120,9140,9060,6047
20230921,095500,3739613660,9120,9130,9140,9110,5902
20230921,095400,3685747510,9140,9120,9140,9120,4056
20230921,095300,3648732960,9120,9130,9140,9120,4035
20230921,095200,3611869920,9130,9090,9140,9090,7194
20230921,095100,3546275910,9090,9090,9100,9070,4919
20230921,095000,3501612230,9090,9090,9090,9090,2069
20230921,094900,3482805020,9090,9090,9090,9080,1403
20230921,094800,3470052890,9090,9080,9090,9080,1618
20230921,094700,3455347910,9080,9090,9100,9080,3279
20230921,094600,3425535150,9090,9050,9110,9050,3250
20230921,094500,3396020290,9050,9040,9050,9040,1004
20230921,094400,3386937580,9040,9050,9050,9030,2217
20230921,094300,3366901170,9050,9020,9050,9020,3548
20230921,094200,3334861070,9020,9020,9020,9000,780
20230921,094100,3327829860,9020,8970,9020,8970,1374
20230921,094000,3315456780,8970,8950,8970,8950,5013
20230921,093900,3270570630,8950,8960,8960,8930,19328
20230921,093800,3097760170,8940,8980,8990,8940,15352
20230921,093700,2960309150,8980,8980,8980,8950,5636
20230921,093600,2909772870,8980,9020,9030,8980,8758
20230921,093500,2830931850,9020,9030,9030,9010,2377
20230921,093400,2809491940,9030,9030,9050,9020,2474
20230921,093300,2787156220,9050,9010,9050,9010,3751
20230921,093200,2753323110,9000,9030,9040,9000,6703
20230921,093100,2692925700,9030,9060,9060,9020,2354
20230921,093000,2671680200,9010,9060,9060,9010,19775
20230921,092900,2493097130,9080,9080,9080,9050,6340
20230921,092800,2435625210,9080,9120,9120,9070,6735
20230921,092700,2374379790,9120,9120,9130,9110,5280
20230921,092600,2326235230,9130,9130,9140,9120,2531
20230921,092500,2303125260,9130,9120,9170,9120,12838
20230921,092400,2185682950,9130,9100,9130,9100,933
20230921,092300,2177184950,9090,9130,9140,9090,5568
20230921,092200,2126487470,9130,9140,9140,9110,1655
20230921,092100,2111395500,9150,9110,9150,9100,3325
20230921,092000,2081061090,9120,9160,9170,9060,7728
20230921,091900,2010488770,9160,9150,9190,9110,23930
20230921,091800,1791086070,9150,9100,9170,9060,12878
20230921,091700,1673407040,9100,9030,9110,9010,5329
20230921,091600,1625049860,9030,9040,9040,9000,472
20230921,091500,1620786510,9000,8960,9000,8940,9816
20230921,091400,1532834330,8980,9020,9030,8950,13244
20230921,091300,1413688840,9020,9030,9080,9020,3643
20230921,091200,1380798120,9020,9110,9130,9010,12025
20230921,091100,1271841680,9110,9110,9120,9080,2271
20230921,091000,1251183930,9110,9080,9110,9080,4325
20230921,090900,1211817800,9100,9030,9100,9030,2154
20230921,090800,1192278030,9030,9040,9060,9010,10793
20230921,090700,1094822890,9030,9050,9070,9030,5804
20230921,090600,1042305360,9050,9140,9140,9020,9142
20230921,090500,959290990,9130,9110,9130,9100,3781
20230921,090400,924830730,9110,9120,9130,9070,8250
20230921,090300,849844690,9120,9160,9170,9080,14382
20230921,090200,718453730,9150,9160,9270,9140,43843
20230921,090100,315128030,9160,9010,9180,9010,16759
20230921,090000,162501460,9010,8930,9010,8920,17357