KissMeData/010690/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185000,4209213500,11660,11660,11660,11660,8858
20230908,184900,4209213500,11660,11660,11660,11660,0
20230908,184800,4209213500,11660,11660,11660,11660,0
20230908,184700,4209213500,11660,11660,11660,11660,0
20230908,184600,4209213500,11660,11660,11660,11660,0
20230908,184500,4209213500,11660,11660,11660,11660,0
20230908,184400,4209213500,11660,11660,11660,11660,0
20230908,184300,4209213500,11660,11660,11660,11660,0
20230908,184200,4209213500,11660,11660,11660,11660,0
20230908,184100,4209213500,11660,11660,11660,11660,0
20230908,184000,4209213500,11660,11660,11660,11660,0
20230908,183900,4209213500,11660,11660,11660,11660,0
20230908,183800,4209213500,11660,11660,11660,11660,0
20230908,183700,4209213500,11660,11660,11660,11660,0
20230908,183600,4209213500,11660,11660,11660,11660,0
20230908,183500,4209213500,11660,11660,11660,11660,0
20230908,183400,4209213500,11660,11660,11660,11660,0
20230908,183300,4209213500,11660,11660,11660,11660,0
20230908,183200,4209213500,11660,11660,11660,11660,0
20230908,183100,4209213500,11660,11660,11660,11660,0
20230908,183000,4209213500,11660,11660,11660,11660,0
20230908,182900,4209213500,11660,11660,11660,11660,0
20230908,182800,4209213500,11660,11660,11660,11660,0
20230908,182700,4209213500,11660,11660,11660,11660,0
20230908,182600,4209213500,11660,11660,11660,11660,0
20230908,182500,4209213500,11660,11660,11660,11660,0
20230908,182400,4209213500,11660,11660,11660,11660,0
20230908,182300,4209213500,11660,11660,11660,11660,0
20230908,182200,4209213500,11660,11660,11660,11660,0
20230908,182100,4209213500,11660,11660,11660,11660,0
20230908,182000,4209213500,11660,11660,11660,11660,8858
20230908,181900,4209213500,11660,11660,11660,11660,0
20230908,181800,4209213500,11660,11660,11660,11660,0
20230908,181700,4209213500,11660,11660,11660,11660,0
20230908,181600,4209213500,11660,11660,11660,11660,0
20230908,181500,4209213500,11660,11660,11660,11660,0
20230908,181400,4209213500,11660,11660,11660,11660,0
20230908,181300,4209213500,11660,11660,11660,11660,0
20230908,181200,4209213500,11660,11660,11660,11660,0
20230908,181100,4209213500,11660,11660,11660,11660,0
20230908,181000,4209213500,11660,11660,11660,11660,0
20230908,180900,4209213500,11660,11660,11660,11660,0
20230908,180800,4209213500,11660,11660,11660,11660,0
20230908,180700,4209213500,11660,11660,11660,11660,0
20230908,180600,4209213500,11660,11660,11660,11660,0
20230908,180500,4209213500,11660,11660,11660,11660,0
20230908,180400,4209213500,11660,11660,11660,11660,0
20230908,180300,4209213500,11660,11660,11660,11660,0
20230908,180200,4209213500,11660,11660,11660,11660,0
20230908,180100,4209213500,11660,11660,11660,11660,0
20230908,180000,4209213500,11660,11660,11660,11660,0
20230908,175900,4209213500,11660,11660,11660,11660,0
20230908,175800,4209213500,11660,11660,11660,11660,0
20230908,175700,4209213500,11660,11660,11660,11660,0
20230908,175600,4209213500,11660,11660,11660,11660,0
20230908,175500,4209213500,11660,11660,11660,11660,0
20230908,175400,4209213500,11660,11660,11660,11660,0
20230908,175300,4209213500,11660,11660,11660,11660,0
20230908,175200,4209213500,11660,11660,11660,11660,0
20230908,175100,4209213500,11660,11660,11660,11660,0
20230908,175000,4209213500,11660,11660,11660,11660,8858
20230908,174900,4209213500,11660,11660,11660,11660,0
20230908,174800,4209213500,11660,11660,11660,11660,0
20230908,174700,4209213500,11660,11660,11660,11660,0
20230908,174600,4209213500,11660,11660,11660,11660,0
20230908,174500,4209213500,11660,11660,11660,11660,0
20230908,174400,4209213500,11660,11660,11660,11660,0
20230908,174300,4209213500,11660,11660,11660,11660,0
20230908,174200,4209213500,11660,11660,11660,11660,0
20230908,174100,4209213500,11660,11660,11660,11660,0
20230908,174000,4209213500,11660,11660,11660,11660,0
20230908,173900,4209213500,11660,11660,11660,11660,0
20230908,173800,4209213500,11660,11660,11660,11660,0
20230908,173700,4209213500,11660,11660,11660,11660,0
20230908,173600,4209213500,11660,11660,11660,11660,0
20230908,173500,4209213500,11660,11660,11660,11660,0
20230908,173400,4209213500,11660,11660,11660,11660,0
20230908,173300,4209213500,11660,11660,11660,11660,0
20230908,173200,4209213500,11660,11660,11660,11660,0
20230908,173100,4209213500,11660,11660,11660,11660,0
20230908,173000,4209213500,11660,11660,11660,11660,0
20230908,172900,4209213500,11660,11660,11660,11660,0
20230908,172800,4209213500,11660,11660,11660,11660,0
20230908,172700,4209213500,11660,11660,11660,11660,0
20230908,172600,4209213500,11660,11660,11660,11660,0
20230908,172500,4209213500,11660,11660,11660,11660,0
20230908,172400,4209213500,11660,11660,11660,11660,0
20230908,172300,4209213500,11660,11660,11660,11660,0
20230908,172200,4209213500,11660,11660,11660,11660,0
20230908,172100,4209213500,11660,11660,11660,11660,0
20230908,172000,4209213500,11660,11660,11660,11660,8858
20230908,171900,4209213500,11660,11660,11660,11660,0
20230908,171800,4209213500,11660,11660,11660,11660,0
20230908,171700,4209213500,11660,11660,11660,11660,0
20230908,171600,4209213500,11660,11660,11660,11660,0
20230908,171500,4209213500,11660,11660,11660,11660,0
20230908,171400,4209213500,11660,11660,11660,11660,0
20230908,171300,4209213500,11660,11660,11660,11660,0
20230908,171200,4209213500,11660,11660,11660,11660,0
20230908,171100,4209213500,11660,11660,11660,11660,0
20230908,171000,4209213500,11660,11660,11660,11660,0
20230908,170900,4209213500,11660,11660,11660,11660,0
20230908,170800,4209213500,11660,11660,11660,11660,0
20230908,170700,4209213500,11660,11660,11660,11660,0
20230908,170600,4209213500,11660,11660,11660,11660,0
20230908,170500,4209213500,11660,11660,11660,11660,0
20230908,170400,4209213500,11660,11660,11660,11660,0
20230908,170300,4209213500,11660,11660,11660,11660,0
20230908,170200,4209213500,11660,11660,11660,11660,0
20230908,170100,4209213500,11660,11660,11660,11660,0
20230908,170000,4209213500,11660,11660,11660,11660,0
20230908,165900,4209213500,11660,11660,11660,11660,0
20230908,165800,4209213500,11660,11660,11660,11660,0
20230908,165700,4209213500,11660,11660,11660,11660,0
20230908,165600,4209213500,11660,11660,11660,11660,0
20230908,165500,4209213500,11660,11660,11660,11660,0
20230908,165400,4209213500,11660,11660,11660,11660,0
20230908,165300,4209213500,11660,11660,11660,11660,0
20230908,165200,4209213500,11660,11660,11660,11660,0
20230908,165100,4209213500,11660,11660,11660,11660,0
20230908,165000,4209213500,11660,11660,11660,11660,8858
20230908,164900,4209213500,11660,11660,11660,11660,0
20230908,164800,4209213500,11660,11660,11660,11660,0
20230908,164700,4209213500,11660,11660,11660,11660,0
20230908,164600,4209213500,11660,11660,11660,11660,0
20230908,164500,4209213500,11660,11660,11660,11660,0
20230908,164400,4209213500,11660,11660,11660,11660,0
20230908,164300,4209213500,11660,11660,11660,11660,0
20230908,164200,4209213500,11660,11660,11660,11660,0
20230908,164100,4209213500,11660,11660,11660,11660,0
20230908,164000,4209213500,11660,11660,11660,11660,0
20230908,163900,4209213500,11660,11660,11660,11660,0
20230908,163800,4209213500,11660,11660,11660,11660,0
20230908,163700,4209213500,11660,11660,11660,11660,0
20230908,163600,4209213500,11660,11660,11660,11660,0
20230908,163500,4209213500,11660,11660,11660,11660,0
20230908,163400,4209213500,11660,11660,11660,11660,0
20230908,163300,4209213500,11660,11660,11660,11660,0
20230908,163200,4209213500,11660,11660,11660,11660,0
20230908,163100,4209213500,11660,11660,11660,11660,0
20230908,163000,4209213500,11660,11660,11660,11660,0
20230908,162900,4209213500,11660,11660,11660,11660,0
20230908,162800,4209213500,11660,11660,11660,11660,0
20230908,162700,4209213500,11660,11660,11660,11660,0
20230908,162600,4209213500,11660,11660,11660,11660,0
20230908,162500,4209213500,11660,11660,11660,11660,0
20230908,162400,4209213500,11660,11660,11660,11660,0
20230908,162300,4209213500,11660,11660,11660,11660,0
20230908,162200,4209213500,11660,11660,11660,11660,0
20230908,162100,4209213500,11660,11660,11660,11660,0
20230908,162000,4209213500,11660,11660,11660,11660,8858
20230908,161900,4209213500,11660,11660,11660,11660,0
20230908,161800,4209213500,11660,11660,11660,11660,0
20230908,161700,4209213500,11660,11660,11660,11660,0
20230908,161600,4209213500,11660,11660,11660,11660,0
20230908,161500,4209213500,11660,11660,11660,11660,0
20230908,161400,4209213500,11660,11660,11660,11660,0
20230908,161300,4209213500,11660,11660,11660,11660,0
20230908,161200,4209213500,11660,11660,11660,11660,0
20230908,161100,4209213500,11660,11660,11660,11660,0
20230908,161000,4209213500,11660,11660,11660,11660,0
20230908,160900,4209213500,11660,11660,11660,11660,0
20230908,160800,4209213500,11660,11660,11660,11660,0
20230908,160700,4209213500,11660,11660,11660,11660,0
20230908,160600,4209213500,11660,11660,11660,11660,0
20230908,160500,4209213500,11660,11660,11660,11660,0
20230908,160400,4209213500,11660,11660,11660,11660,0
20230908,160300,4209213500,11660,11660,11660,11660,0
20230908,160200,4209213500,11660,11660,11660,11660,0
20230908,160100,4209213500,11660,11660,11660,11660,0
20230908,160000,4209213500,11660,11660,11660,11660,0
20230908,155900,4209213500,11660,11660,11660,11660,0
20230908,155800,4209213500,11660,11660,11660,11660,0
20230908,155700,4209213500,11660,11660,11660,11660,0
20230908,155600,4209213500,11660,11660,11660,11660,0
20230908,155500,4209213500,11660,11660,11660,11660,0
20230908,155400,4209213500,11660,11660,11660,11660,0
20230908,155300,4209213500,11660,11660,11660,11660,0
20230908,155200,4209213500,11660,11660,11660,11660,0
20230908,155100,4209213500,11660,11660,11660,11660,0
20230908,155000,4209213500,11660,11660,11660,11660,8858
20230908,154900,4209213500,11660,11660,11660,11660,0
20230908,154800,4209213500,11660,11660,11660,11660,0
20230908,154700,4209213500,11660,11660,11660,11660,0
20230908,154600,4209213500,11660,11660,11660,11660,0
20230908,154500,4209213500,11660,11660,11660,11660,0
20230908,154400,4209213500,11660,11660,11660,11660,0
20230908,154300,4209213500,11660,11660,11660,11660,0
20230908,154200,4209213500,11660,11660,11660,11660,0
20230908,154100,4209213500,11660,11660,11660,11660,0
20230908,154000,4209213500,11660,11660,11660,11660,0
20230908,153900,4209213500,11660,11660,11660,11660,0
20230908,153800,4209213500,11660,11660,11660,11660,0
20230908,153700,4209213500,11660,11660,11660,11660,0
20230908,153600,4209213500,11660,11660,11660,11660,0
20230908,153500,4209213500,11660,11660,11660,11660,0
20230908,153400,4209213500,11660,11660,11660,11660,0
20230908,153300,4209213500,11660,11660,11660,11660,0
20230908,153200,4209213500,11660,11660,11660,11660,0
20230908,153100,4209213500,11660,11660,11660,11660,0
20230908,153000,4209213500,11660,11660,11660,11660,8858
20230908,152900,4105929220,11660,11660,11660,11660,0
20230908,152800,4105929220,11660,11660,11660,11660,0
20230908,152700,4105929220,11660,11660,11660,11660,0
20230908,152600,4105929220,11660,11660,11660,11660,0
20230908,152500,4105929220,11660,11660,11660,11660,0
20230908,152400,4105929220,11660,11660,11660,11660,0
20230908,152300,4105929220,11660,11660,11660,11660,0
20230908,152200,4105929220,11660,11660,11660,11660,0
20230908,152100,4105929220,11660,11660,11660,11660,0
20230908,152000,4105929220,11660,11660,11660,11660,0
20230908,151900,4105929220,11660,11670,11670,11660,3078
20230908,151800,4070024280,11670,11680,11680,11670,1820
20230908,151700,4048783030,11670,11670,11680,11670,277
20230908,151600,4045549540,11670,11670,11680,11670,703
20230908,151500,4037340950,11670,11680,11680,11670,1311
20230908,151400,4022028670,11680,11680,11680,11670,295
20230908,151300,4018583400,11680,11680,11700,11670,1280
20230908,151200,4003633560,11680,11680,11680,11680,49
20230908,151100,4003061240,11680,11690,11690,11680,176
20230908,151000,4001005010,11690,11670,11690,11670,485
20230908,150900,3995340660,11680,11680,11690,11670,1043
20230908,150800,3983155400,11680,11680,11680,11670,786
20230908,150700,3973976970,11680,11680,11690,11680,1777
20230908,150600,3953219240,11680,11670,11690,11670,2137
20230908,150500,3928254270,11680,11680,11680,11680,435
20230908,150400,3923173470,11680,11680,11680,11670,272
20230908,150300,3919997070,11680,11680,11680,11670,4033
20230908,150200,3872891680,11680,11680,11690,11680,1834
20230908,150100,3851466960,11690,11690,11690,11680,374
20230908,150000,3847095100,11690,11690,11690,11680,820
20230908,145900,3837510280,11690,11690,11690,11680,80
20230908,145800,3836575270,11680,11690,11690,11680,911
20230908,145700,3825925930,11690,11700,11700,11690,674
20230908,145600,3818045320,11700,11690,11700,11690,95
20230908,145500,3816934010,11690,11690,11690,11680,566
20230908,145400,3810318090,11680,11690,11700,11680,80
20230908,145300,3809383110,11690,11680,11700,11680,855
20230908,145200,3799388420,11690,11690,11690,11680,540
20230908,145100,3793075870,11690,11690,11700,11690,1186
20230908,145000,3779210750,11690,11700,11700,11690,349
20230908,144900,3775128330,11690,11690,11700,11690,122
20230908,144800,3773701280,11700,11680,11700,11680,694
20230908,144700,3765588490,11690,11690,11690,11680,177
20230908,144600,3763520400,11680,11680,11690,11680,695
20230908,144500,3755398800,11680,11680,11690,11680,484
20230908,144400,3749745670,11680,11690,11690,11680,105
20230908,144300,3748519240,11690,11690,11690,11680,126
20230908,144200,3747046570,11680,11690,11690,11680,172
20230908,144100,3745036130,11690,11680,11690,11680,351
20230908,144000,3740933020,11690,11680,11690,11680,375
20230908,143900,3736549910,11680,11690,11690,11680,195
20230908,143800,3734271330,11700,11690,11700,11690,945
20230908,143700,3723219280,11690,11680,11690,11680,110
20230908,143600,3721934220,11680,11670,11680,11670,1030
20230908,143500,3709904140,11670,11670,11680,11670,347
20230908,143400,3705851650,11670,11680,11680,11670,777
20230908,143300,3696777400,11680,11700,11700,11680,968
20230908,143200,3685460570,11690,11690,11700,11690,91
20230908,143100,3684396770,11690,11670,11700,11670,566
20230908,143000,3677779730,11680,11690,11690,11670,962
20230908,142900,3666541700,11690,11690,11690,11690,96
20230908,142800,3665419460,11690,11690,11700,11690,176
20230908,142700,3663361400,11700,11680,11700,11680,466
20230908,142600,3657913450,11680,11690,11700,11680,732
20230908,142500,3649353830,11680,11680,11680,11680,123
20230908,142400,3647917190,11680,11670,11680,11670,632
20230908,142300,3640536080,11670,11680,11690,11660,2446
20230908,142200,3611984650,11680,11680,11690,11680,215
20230908,142100,3609473350,11680,11680,11690,11680,976
20230908,142000,3598064750,11680,11690,11690,11680,459
20230908,141900,3592703610,11680,11680,11680,11680,97
20230908,141800,3591570650,11680,11680,11690,11670,693
20230908,141700,3583479300,11680,11680,11680,11680,33
20230908,141600,3583093860,11680,11680,11690,11680,130
20230908,141500,3581575020,11680,11680,11690,11680,27
20230908,141400,3581259640,11690,11680,11690,11680,219
20230908,141300,3578701020,11680,11680,11680,11680,24
20230908,141200,3578420700,11680,11680,11690,11680,134
20230908,141100,3576855550,11680,11670,11680,11670,76
20230908,141000,3575968070,11680,11670,11680,11670,381
20230908,140900,3571518180,11680,11670,11680,11670,202
20230908,140800,3569160210,11670,11670,11670,11670,72
20230908,140700,3568319970,11670,11660,11670,11660,70
20230908,140600,3567503710,11660,11660,11670,11660,461
20230908,140500,3562124200,11660,11660,11660,11650,282
20230908,140400,3558836180,11650,11650,11650,11650,331
20230908,140300,3554980030,11650,11650,11650,11650,86
20230908,140200,3553978130,11650,11650,11660,11650,434
20230908,140100,3548919900,11640,11640,11640,11640,419
20230908,140000,3544042740,11640,11650,11650,11640,763
20230908,135900,3535155340,11650,11660,11660,11650,22
20230908,135800,3534899010,11650,11640,11650,11640,821
20230908,135700,3525334980,11640,11640,11650,11640,805
20230908,135600,3515957030,11640,11660,11660,11640,1256
20230908,135500,3501322490,11660,11650,11660,11650,1027
20230908,135400,3489353020,11650,11650,11650,11650,19
20230908,135300,3489131670,11650,11650,11660,11650,1424
20230908,135200,3472539490,11650,11660,11660,11650,114
20230908,135100,3471210440,11650,11660,11670,11650,968
20230908,135000,3459920340,11650,11660,11660,11650,876
20230908,134900,3449711700,11660,11660,11660,11660,467
20230908,134800,3444266480,11660,11660,11670,11650,1553
20230908,134700,3426163540,11660,11660,11660,11650,408
20230908,134600,3421406450,11660,11670,11670,11660,1109
20230908,134500,3408472190,11670,11670,11680,11670,1004
20230908,134400,3396753310,11670,11680,11690,11670,833
20230908,134300,3387024660,11680,11680,11690,11680,96
20230908,134200,3385902740,11670,11670,11670,11670,75
20230908,134100,3385027490,11670,11680,11680,11670,626
20230908,134000,3377721410,11670,11680,11680,11670,325
20230908,133900,3373926460,11680,11670,11680,11670,1774
20230908,133800,3353214120,11670,11680,11680,11670,649
20230908,133700,3345635620,11680,11690,11690,11680,807
20230908,133600,3336204520,11690,11690,11690,11690,28
20230908,133500,3335877200,11690,11710,11710,11690,526
20230908,133400,3329720250,11710,11710,11710,11710,994
20230908,133300,3318080510,11710,11710,11710,11710,122
20230908,133200,3316651890,11720,11710,11730,11710,1070
20230908,133100,3304111000,11710,11710,11710,11710,149
20230908,133000,3302366210,11710,11740,11740,11690,11722
20230908,132900,3165173570,11730,11730,11740,11730,658
20230908,132800,3157451070,11730,11740,11750,11730,289
20230908,132700,3154058920,11740,11750,11760,11740,1341
20230908,132600,3138303520,11730,11740,11740,11730,313
20230908,132500,3134629750,11740,11740,11750,11720,6124
20230908,132400,3062688150,11740,11740,11740,11730,342
20230908,132300,3058674070,11720,11730,11740,11720,835
20230908,132200,3048881830,11730,11710,11730,11710,709
20230908,132100,3040571330,11710,11710,11710,11710,975
20230908,132000,3029154080,11710,11700,11710,11700,33
20230908,131900,3028767850,11710,11700,11720,11700,782
20230908,131800,3019610040,11710,11710,11720,11710,162
20230908,131700,3017713010,11710,11720,11730,11710,1800
20230908,131600,2996632960,11730,11730,11730,11720,527
20230908,131500,2990456500,11710,11730,11740,11710,685
20230908,131400,2982417070,11710,11710,11740,11700,5432
20230908,131300,2918738420,11700,11670,11700,11670,503
20230908,131200,2912854680,11670,11680,11680,11660,918
20230908,131100,2902136260,11680,11690,11690,11680,131
20230908,131000,2900605120,11680,11680,11680,11680,147
20230908,130900,2898888160,11670,11680,11690,11670,2070
20230908,130800,2874714570,11670,11660,11670,11660,168
20230908,130700,2872754350,11670,11670,11670,11660,556
20230908,130600,2866270930,11670,11660,11670,11660,139
20230908,130500,2864649500,11660,11670,11670,11650,883
20230908,130400,2854355260,11670,11670,11670,11670,100
20230908,130300,2853188260,11650,11660,11670,11650,1249
20230908,130200,2838623390,11650,11650,11650,11650,645
20230908,130100,2831109140,11650,11650,11660,11650,93
20230908,130000,2830025570,11650,11660,11660,11650,514
20230908,125900,2824037450,11660,11650,11660,11650,93
20230908,125800,2822953790,11650,11670,11670,11650,103
20230908,125700,2821753200,11670,11680,11680,11670,33
20230908,125600,2821368000,11680,11660,11690,11650,1238
20230908,125500,2806932970,11660,11670,11670,11660,118
20230908,125400,2805556070,11670,11670,11680,11670,124
20230908,125300,2804108570,11660,11660,11660,11650,703
20230908,125200,2795911700,11660,11650,11660,11650,117
20230908,125100,2794548200,11650,11650,11660,11650,631
20230908,125000,2787196560,11640,11640,11650,11640,267
20230908,124900,2784087360,11650,11670,11670,11640,613
20230908,124800,2776945910,11650,11660,11700,11650,186
20230908,124700,2774775560,11650,11650,11650,11650,328
20230908,124600,2770954360,11650,11650,11660,11650,1203
20230908,124500,2756934380,11640,11660,11670,11640,2245
20230908,124400,2730777280,11660,11670,11670,11660,868
20230908,124300,2720652850,11660,11660,11660,11660,242
20230908,124200,2717831130,11670,11670,11670,11670,206
20230908,124100,2715427110,11680,11660,11680,11660,163
20230908,124000,2713524530,11660,11680,11680,11660,974
20230908,123900,2702155170,11680,11670,11680,11670,717
20230908,123800,2693781240,11670,11670,11670,11650,154
20230908,123700,2691985380,11680,11660,11680,11660,1284
20230908,123600,2676997920,11660,11670,11670,11650,883
20230908,123500,2666704380,11670,11660,11670,11660,638
20230908,123400,2659263940,11660,11670,11670,11660,433
20230908,123300,2654212820,11670,11670,11670,11670,525
20230908,123200,2648086070,11670,11670,11670,11670,55
20230908,123100,2647444220,11680,11680,11680,11670,125
20230908,123000,2645984870,11680,11690,11690,11670,196
20230908,122900,2643695680,11660,11660,11670,11660,94
20230908,122800,2642599360,11680,11680,11680,11680,1799
20230908,122700,2621587040,11680,11690,11690,11680,980
20230908,122600,2610140590,11680,11690,11690,11670,2136
20230908,122500,2585188660,11680,11680,11690,11680,203
20230908,122400,2582817600,11680,11690,11690,11680,54
20230908,122300,2582186570,11690,11700,11700,11690,73
20230908,122200,2581333180,11690,11690,11690,11690,61
20230908,122100,2580620090,11690,11690,11690,11690,841
20230908,122000,2570788800,11690,11690,11710,11680,1175
20230908,121900,2557050160,11690,11690,11690,11690,191
20230908,121800,2554817370,11690,11680,11690,11670,677
20230908,121700,2546909290,11670,11690,11690,11670,767
20230908,121600,2537946240,11680,11690,11690,11680,65
20230908,121500,2537186790,11690,11690,11690,11690,775
20230908,121400,2528127040,11690,11690,11690,11690,56
20230908,121300,2527472400,11690,11680,11690,11680,940
20230908,121200,2516486150,11680,11690,11690,11680,155
20230908,121100,2514674610,11690,11690,11690,11690,78
20230908,121000,2513762790,11690,11700,11700,11690,1076
20230908,120900,2501183350,11690,11670,11710,11670,165
20230908,120800,2499254580,11670,11680,11680,11660,764
20230908,120700,2490343670,11650,11680,11680,11650,397
20230908,120600,2485710210,11680,11690,11690,11680,372
20230908,120500,2481364990,11680,11690,11690,11680,671
20230908,120400,2473527350,11680,11670,11690,11670,890
20230908,120300,2463129280,11650,11670,11670,11650,589
20230908,120200,2456265650,11650,11660,11660,11650,63
20230908,120100,2455531140,11660,11660,11670,11660,884
20230908,120000,2445222400,11660,11670,11670,11660,461
20230908,115900,2439847120,11680,11680,11680,11660,160
20230908,115800,2437979120,11680,11680,11680,11680,16
20230908,115700,2437792240,11680,11670,11680,11670,900
20230908,115600,2427285840,11680,11670,11690,11670,529
20230908,115500,2421112380,11680,11670,11690,11670,165
20230908,115400,2419185270,11680,11680,11680,11680,721
20230908,115300,2410763990,11680,11690,11690,11680,188
20230908,115200,2408566280,11690,11690,11690,11690,657
20230908,115100,2400885950,11690,11690,11690,11680,423
20230908,115000,2395944700,11690,11680,11690,11680,796
20230908,114900,2386642170,11680,11680,11680,11680,532
20230908,114800,2380428410,11680,11690,11690,11680,130
20230908,114700,2378910000,11690,11690,11690,11690,1102
20230908,114600,2366027620,11680,11690,11690,11680,690
20230908,114500,2357963200,11690,11700,11700,11690,601
20230908,114400,2350931660,11700,11700,11710,11700,181
20230908,114300,2348813520,11700,11710,11710,11700,514
20230908,114200,2342794670,11720,11720,11720,11710,367
20230908,114100,2338493580,11710,11710,11710,11700,898
20230908,114000,2327978940,11700,11710,11710,11700,163
20230908,113900,2326070260,11720,11710,11720,11700,1156
20230908,113800,2312534240,11700,11700,11710,11700,555
20230908,113700,2306040730,11700,11700,11720,11700,122
20230908,113600,2304612930,11700,11710,11720,11690,657
20230908,113500,2296925800,11710,11700,11710,11700,642
20230908,113400,2289408010,11690,11690,11710,11690,1717
20230908,113300,2269332210,11680,11690,11690,11680,693
20230908,113200,2261237480,11680,11700,11700,11680,504
20230908,113100,2255341920,11680,11680,11700,11680,1045
20230908,113000,2243127800,11670,11680,11680,11670,478
20230908,112900,2237548990,11680,11700,11700,11680,126
20230908,112800,2236074880,11700,11670,11700,11670,225
20230908,112700,2233444530,11690,11690,11690,11690,784
20230908,112600,2224279570,11690,11680,11700,11670,1297
20230908,112500,2209117250,11670,11670,11670,11670,59
20230908,112400,2208428720,11690,11690,11700,11690,629
20230908,112300,2201074620,11690,11670,11690,11670,694
20230908,112200,2192970310,11670,11670,11680,11670,765
20230908,112100,2184041820,11680,11660,11680,11660,607
20230908,112000,2176960310,11660,11660,11660,11650,755
20230908,111900,2168164290,11670,11640,11670,11640,1288
20230908,111800,2153153870,11640,11640,11640,11630,146
20230908,111700,2151454490,11630,11630,11630,11630,522
20230908,111600,2145383630,11630,11630,11630,11630,803
20230908,111500,2136044740,11620,11630,11630,11610,5929
20230908,111400,2067151110,11620,11630,11630,11620,145
20230908,111300,2065465390,11620,11640,11640,11620,391
20230908,111200,2060918200,11640,11620,11640,11620,104
20230908,111100,2059709280,11630,11620,11630,11620,1941
20230908,111000,2037151180,11620,11620,11630,11620,34
20230908,110900,2036756000,11630,11630,11630,11620,97
20230908,110800,2035628450,11630,11630,11630,11630,2257
20230908,110700,2009379540,11620,11620,11630,11620,637
20230908,110600,2001972600,11630,11640,11640,11630,1226
20230908,110500,1987713110,11630,11640,11640,11630,171
20230908,110400,1985723370,11640,11640,11640,11630,697
20230908,110300,1977615750,11630,11630,11640,11630,488
20230908,110200,1971937310,11630,11630,11630,11630,1463
20230908,110100,1954922620,11630,11630,11650,11630,1024
20230908,110000,1943011090,11630,11630,11650,11630,724
20230908,105900,1934585230,11640,11650,11650,11630,426
20230908,105800,1929627510,11650,11650,11650,11650,288
20230908,105700,1926272310,11650,11660,11680,11650,910
20230908,105600,1915670350,11650,11650,11650,11650,121
20230908,105500,1914260700,11650,11650,11650,11650,628
20230908,105400,1906944500,11660,11640,11660,11640,492
20230908,105300,1901208210,11640,11670,11670,11640,1698
20230908,105200,1881418660,11670,11670,11680,11670,1205
20230908,105100,1867354290,11670,11630,11670,11630,550
20230908,105000,1860952970,11630,11650,11650,11630,432
20230908,104900,1855923690,11650,11640,11650,11640,272
20230908,104800,1852756600,11640,11640,11650,11640,631
20230908,104700,1845411640,11640,11640,11640,11640,67
20230908,104600,1844631760,11640,11640,11640,11640,38
20230908,104500,1844189440,11640,11660,11670,11640,594
20230908,104400,1837273350,11650,11650,11670,11640,954
20230908,104300,1826148750,11650,11660,11660,11650,522
20230908,104200,1820067330,11670,11660,11670,11650,876
20230908,104100,1809852060,11650,11630,11650,11630,1115
20230908,104000,1796868570,11640,11660,11660,11640,882
20230908,103900,1786602070,11650,11660,11660,11650,669
20230908,103800,1778807590,11650,11660,11660,11650,89
20230908,103700,1777770120,11660,11660,11660,11660,284
20230908,103600,1774458680,11670,11680,11680,11670,898
20230908,103500,1763977100,11660,11670,11670,11660,742
20230908,103400,1755318180,11670,11680,11680,11670,176
20230908,103300,1753264210,11670,11670,11670,11670,70
20230908,103200,1752447310,11670,11680,11680,11670,616
20230908,103100,1745257590,11670,11660,11680,11660,143
20230908,103000,1743587700,11670,11640,11670,11640,1893
20230908,102900,1721539350,11640,11660,11660,11640,524
20230908,102800,1715432310,11660,11670,11670,11660,106
20230908,102700,1714195400,11670,11670,11670,11660,711
20230908,102600,1705903030,11660,11670,11670,11660,56
20230908,102500,1705249570,11640,11660,11670,11640,1338
20230908,102400,1689661990,11640,11640,11640,11640,171
20230908,102300,1687671550,11640,11650,11650,11630,1759
20230908,102200,1667187210,11660,11670,11680,11660,161
20230908,102100,1665309410,11670,11650,11680,11650,158
20230908,102000,1663465630,11670,11640,11680,11640,2382
20230908,101900,1635684830,11640,11610,11640,11610,1841
20230908,101800,1614284390,11610,11620,11620,11610,782
20230908,101700,1605197630,11620,11620,11630,11620,475
20230908,101600,1599673550,11630,11620,11630,11610,939
20230908,101500,1588762200,11620,11610,11620,11610,492
20230908,101400,1583046720,11610,11620,11620,11610,1839
20230908,101300,1561681590,11620,11620,11620,11610,770
20230908,101200,1552734250,11620,11630,11630,11610,1670
20230908,101100,1533317790,11630,11620,11630,11610,126
20230908,101000,1531854560,11620,11610,11620,11610,813
20230908,100900,1522407870,11610,11620,11620,11610,830
20230908,100800,1512769380,11620,11630,11630,11620,157
20230908,100700,1510943960,11620,11620,11620,11620,588
20230908,100600,1504111400,11610,11630,11630,11610,871
20230908,100500,1493998640,11620,11620,11620,11620,117
20230908,100400,1492639100,11620,11620,11640,11620,644
20230908,100300,1485151080,11620,11600,11630,11600,259
20230908,100200,1482141100,11600,11610,11610,11600,1455
20230908,100100,1465252030,11610,11600,11630,11600,19
20230908,100000,1465031520,11640,11610,11640,11600,1916
20230908,095900,1442785830,11600,11590,11610,11590,1552
20230908,095800,1424786100,11600,11600,11610,11600,1072
20230908,095700,1412350160,11610,11620,11620,11600,775
20230908,095600,1403353520,11620,11620,11640,11620,3724
20230908,095500,1360045520,11620,11630,11630,11620,552
20230908,095400,1353629050,11600,11600,11630,11590,2351
20230908,095300,1326295260,11630,11610,11630,11600,2523
20230908,095200,1297018960,11610,11620,11620,11610,2155
20230908,095100,1271995680,11610,11650,11650,11610,75
20230908,095000,1271122890,11650,11590,11660,11590,4293
20230908,094900,1221251200,11580,11610,11610,11580,3238
20230908,094800,1183711450,11610,11620,11620,11610,162
20230908,094700,1181829950,11620,11620,11620,11610,163
20230908,094600,1179935910,11600,11610,11620,11590,1312
20230908,094500,1164715310,11600,11600,11610,11590,655
20230908,094400,1157116810,11590,11580,11590,11570,2461
20230908,094300,1128616950,11580,11590,11590,11570,8016
20230908,094200,1035816710,11590,11620,11620,11590,7028
20230908,094100,954260780,11610,11620,11620,11610,559
20230908,094000,947770390,11620,11630,11630,11610,1791
20230908,093900,926959400,11630,11620,11630,11620,1283
20230908,093800,912050760,11620,11620,11630,11620,429
20230908,093700,907064130,11630,11620,11630,11610,2168
20230908,093600,881871040,11620,11640,11640,11610,4337
20230908,093500,831471220,11640,11680,11680,11620,9270
20230908,093400,723471150,11680,11680,11680,11670,685
20230908,093300,715471430,11680,11680,11680,11670,1647
20230908,093200,696240490,11660,11670,11680,11650,4288
20230908,093100,646222190,11680,11720,11730,11670,3528
20230908,093000,604940840,11720,11710,11720,11710,699
20230908,092900,596755310,11710,11700,11710,11700,2403
20230908,092800,568631780,11700,11710,11710,11700,531
20230908,092700,562418270,11710,11710,11710,11700,1022
20230908,092600,550451120,11700,11720,11720,11690,5160
20230908,092500,490056520,11720,11770,11770,11720,3311
20230908,092400,451157420,11760,11810,11820,11760,6232
20230908,092300,377641960,11810,11830,11830,11810,7725
20230908,092200,286369190,11830,11840,11840,11830,536
20230908,092100,280027390,11840,11850,11850,11830,1976
20230908,092000,256648120,11850,11880,11880,11850,3002
20230908,091900,221059320,11870,11880,11890,11870,2284
20230908,091800,193915670,11890,11880,11900,11880,788
20230908,091700,184546880,11890,11880,11890,11880,19
20230908,091600,184321150,11880,11890,11900,11880,1561
20230908,091500,165776100,11900,11900,11910,11880,371
20230908,091400,161362180,11900,11870,11900,11870,286
20230908,091300,157960820,11880,11850,11880,11850,383
20230908,091200,153421190,11840,11860,11860,11840,344
20230908,091100,149347120,11860,11860,11860,11860,365
20230908,091000,145018220,11860,11850,11860,11840,181
20230908,090900,142873570,11850,11830,11850,11830,162
20230908,090800,140956000,11830,11860,11860,11810,3081
20230908,090700,104517840,11860,11840,11860,11840,236
20230908,090600,101722130,11840,11850,11850,11840,54
20230908,090500,101082730,11850,11840,11860,11830,524
20230908,090400,94875920,11830,11830,11860,11830,492
20230908,090300,89052610,11820,11820,11820,11820,310
20230908,090200,85388410,11820,11820,11820,11810,2599
20230908,090100,54669730,11810,11830,11840,11810,2750
20230908,090000,22143950,11840,11830,11900,11830,1849