KissMeData/016380/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,190000,3237988480,8160,8160,8160,8160,8057
20230922,185900,3237988480,8160,8160,8160,8160,0
20230922,185800,3237988480,8160,8160,8160,8160,0
20230922,185700,3237988480,8160,8160,8160,8160,0
20230922,185600,3237988480,8160,8160,8160,8160,0
20230922,185500,3237988480,8160,8160,8160,8160,0
20230922,185400,3237988480,8160,8160,8160,8160,0
20230922,185300,3237988480,8160,8160,8160,8160,0
20230922,185200,3237988480,8160,8160,8160,8160,0
20230922,185100,3237988480,8160,8160,8160,8160,0
20230922,185000,3237988480,8160,8160,8160,8160,0
20230922,184900,3237988480,8160,8160,8160,8160,0
20230922,184800,3237988480,8160,8160,8160,8160,0
20230922,184700,3237988480,8160,8160,8160,8160,0
20230922,184600,3237988480,8160,8160,8160,8160,0
20230922,184500,3237988480,8160,8160,8160,8160,0
20230922,184400,3237988480,8160,8160,8160,8160,0
20230922,184300,3237988480,8160,8160,8160,8160,0
20230922,184200,3237988480,8160,8160,8160,8160,0
20230922,184100,3237988480,8160,8160,8160,8160,0
20230922,184000,3237988480,8160,8160,8160,8160,0
20230922,183900,3237988480,8160,8160,8160,8160,0
20230922,183800,3237988480,8160,8160,8160,8160,0
20230922,183700,3237988480,8160,8160,8160,8160,0
20230922,183600,3237988480,8160,8160,8160,8160,0
20230922,183500,3237988480,8160,8160,8160,8160,0
20230922,183400,3237988480,8160,8160,8160,8160,0
20230922,183300,3237988480,8160,8160,8160,8160,0
20230922,183200,3237988480,8160,8160,8160,8160,0
20230922,183100,3237988480,8160,8160,8160,8160,0
20230922,183000,3237988480,8160,8160,8160,8160,8057
20230922,182900,3237988480,8160,8160,8160,8160,0
20230922,182800,3237988480,8160,8160,8160,8160,0
20230922,182700,3237988480,8160,8160,8160,8160,0
20230922,182600,3237988480,8160,8160,8160,8160,0
20230922,182500,3237988480,8160,8160,8160,8160,0
20230922,182400,3237988480,8160,8160,8160,8160,0
20230922,182300,3237988480,8160,8160,8160,8160,0
20230922,182200,3237988480,8160,8160,8160,8160,0
20230922,182100,3237988480,8160,8160,8160,8160,0
20230922,182000,3237988480,8160,8160,8160,8160,0
20230922,181900,3237988480,8160,8160,8160,8160,0
20230922,181800,3237988480,8160,8160,8160,8160,0
20230922,181700,3237988480,8160,8160,8160,8160,0
20230922,181600,3237988480,8160,8160,8160,8160,0
20230922,181500,3237988480,8160,8160,8160,8160,0
20230922,181400,3237988480,8160,8160,8160,8160,0
20230922,181300,3237988480,8160,8160,8160,8160,0
20230922,181200,3237988480,8160,8160,8160,8160,0
20230922,181100,3237988480,8160,8160,8160,8160,0
20230922,181000,3237988480,8160,8160,8160,8160,0
20230922,180900,3237988480,8160,8160,8160,8160,0
20230922,180800,3237988480,8160,8160,8160,8160,0
20230922,180700,3237988480,8160,8160,8160,8160,0
20230922,180600,3237988480,8160,8160,8160,8160,0
20230922,180500,3237988480,8160,8160,8160,8160,0
20230922,180400,3237988480,8160,8160,8160,8160,0
20230922,180300,3237988480,8160,8160,8160,8160,0
20230922,180200,3237988480,8160,8160,8160,8160,0
20230922,180100,3237988480,8160,8160,8160,8160,0
20230922,180000,3237988480,8160,8160,8160,8160,8057
20230922,175900,3237988480,8160,8160,8160,8160,0
20230922,175800,3237988480,8160,8160,8160,8160,0
20230922,175700,3237988480,8160,8160,8160,8160,0
20230922,175600,3237988480,8160,8160,8160,8160,0
20230922,175500,3237988480,8160,8160,8160,8160,0
20230922,175400,3237988480,8160,8160,8160,8160,0
20230922,175300,3237988480,8160,8160,8160,8160,0
20230922,175200,3237988480,8160,8160,8160,8160,0
20230922,175100,3237988480,8160,8160,8160,8160,0
20230922,175000,3237988480,8160,8160,8160,8160,0
20230922,174900,3237988480,8160,8160,8160,8160,0
20230922,174800,3237988480,8160,8160,8160,8160,0
20230922,174700,3237988480,8160,8160,8160,8160,0
20230922,174600,3237988480,8160,8160,8160,8160,0
20230922,174500,3237988480,8160,8160,8160,8160,0
20230922,174400,3237988480,8160,8160,8160,8160,0
20230922,174300,3237988480,8160,8160,8160,8160,0
20230922,174200,3237988480,8160,8160,8160,8160,0
20230922,174100,3237988480,8160,8160,8160,8160,0
20230922,174000,3237988480,8160,8160,8160,8160,0
20230922,173900,3237988480,8160,8160,8160,8160,0
20230922,173800,3237988480,8160,8160,8160,8160,0
20230922,173700,3237988480,8160,8160,8160,8160,0
20230922,173600,3237988480,8160,8160,8160,8160,0
20230922,173500,3237988480,8160,8160,8160,8160,0
20230922,173400,3237988480,8160,8160,8160,8160,0
20230922,173300,3237988480,8160,8160,8160,8160,0
20230922,173200,3237988480,8160,8160,8160,8160,0
20230922,173100,3237988480,8160,8160,8160,8160,0
20230922,173000,3237988480,8160,8160,8160,8160,8057
20230922,172900,3237988480,8160,8160,8160,8160,0
20230922,172800,3237988480,8160,8160,8160,8160,0
20230922,172700,3237988480,8160,8160,8160,8160,0
20230922,172600,3237988480,8160,8160,8160,8160,0
20230922,172500,3237988480,8160,8160,8160,8160,0
20230922,172400,3237988480,8160,8160,8160,8160,0
20230922,172300,3237988480,8160,8160,8160,8160,0
20230922,172200,3237988480,8160,8160,8160,8160,0
20230922,172100,3237988480,8160,8160,8160,8160,0
20230922,172000,3237988480,8160,8160,8160,8160,0
20230922,171900,3237988480,8160,8160,8160,8160,0
20230922,171800,3237988480,8160,8160,8160,8160,0
20230922,171700,3237988480,8160,8160,8160,8160,0
20230922,171600,3237988480,8160,8160,8160,8160,0
20230922,171500,3237988480,8160,8160,8160,8160,0
20230922,171400,3237988480,8160,8160,8160,8160,0
20230922,171300,3237988480,8160,8160,8160,8160,0
20230922,171200,3237988480,8160,8160,8160,8160,0
20230922,171100,3237988480,8160,8160,8160,8160,0
20230922,171000,3237988480,8160,8160,8160,8160,0
20230922,170900,3237988480,8160,8160,8160,8160,0
20230922,170800,3237988480,8160,8160,8160,8160,0
20230922,170700,3237988480,8160,8160,8160,8160,0
20230922,170600,3237988480,8160,8160,8160,8160,0
20230922,170500,3237988480,8160,8160,8160,8160,0
20230922,170400,3237988480,8160,8160,8160,8160,0
20230922,170300,3237988480,8160,8160,8160,8160,0
20230922,170200,3237988480,8160,8160,8160,8160,0
20230922,170100,3237988480,8160,8160,8160,8160,0
20230922,170000,3237988480,8160,8160,8160,8160,8057
20230922,165900,3237988480,8160,8160,8160,8160,0
20230922,165800,3237988480,8160,8160,8160,8160,0
20230922,165700,3237988480,8160,8160,8160,8160,0
20230922,165600,3237988480,8160,8160,8160,8160,0
20230922,165500,3237988480,8160,8160,8160,8160,0
20230922,165400,3237988480,8160,8160,8160,8160,0
20230922,165300,3237988480,8160,8160,8160,8160,0
20230922,165200,3237988480,8160,8160,8160,8160,0
20230922,165100,3237988480,8160,8160,8160,8160,0
20230922,165000,3237988480,8160,8160,8160,8160,0
20230922,164900,3237988480,8160,8160,8160,8160,0
20230922,164800,3237988480,8160,8160,8160,8160,0
20230922,164700,3237988480,8160,8160,8160,8160,0
20230922,164600,3237988480,8160,8160,8160,8160,0
20230922,164500,3237988480,8160,8160,8160,8160,0
20230922,164400,3237988480,8160,8160,8160,8160,0
20230922,164300,3237988480,8160,8160,8160,8160,0
20230922,164200,3237988480,8160,8160,8160,8160,0
20230922,164100,3237988480,8160,8160,8160,8160,0
20230922,164000,3237988480,8160,8160,8160,8160,0
20230922,163900,3237988480,8160,8160,8160,8160,0
20230922,163800,3237988480,8160,8160,8160,8160,0
20230922,163700,3237988480,8160,8160,8160,8160,0
20230922,163600,3237988480,8160,8160,8160,8160,0
20230922,163500,3237988480,8160,8160,8160,8160,0
20230922,163400,3237988480,8160,8160,8160,8160,0
20230922,163300,3237988480,8160,8160,8160,8160,0
20230922,163200,3237988480,8160,8160,8160,8160,0
20230922,163100,3237988480,8160,8160,8160,8160,0
20230922,163000,3237988480,8160,8160,8160,8160,8057
20230922,162900,3237988480,8160,8160,8160,8160,0
20230922,162800,3237988480,8160,8160,8160,8160,0
20230922,162700,3237988480,8160,8160,8160,8160,0
20230922,162600,3237988480,8160,8160,8160,8160,0
20230922,162500,3237988480,8160,8160,8160,8160,0
20230922,162400,3237988480,8160,8160,8160,8160,0
20230922,162300,3237988480,8160,8160,8160,8160,0
20230922,162200,3237988480,8160,8160,8160,8160,0
20230922,162100,3237988480,8160,8160,8160,8160,0
20230922,162000,3237988480,8160,8160,8160,8160,0
20230922,161900,3237988480,8160,8160,8160,8160,0
20230922,161800,3237988480,8160,8160,8160,8160,0
20230922,161700,3237988480,8160,8160,8160,8160,0
20230922,161600,3237988480,8160,8160,8160,8160,0
20230922,161500,3237988480,8160,8160,8160,8160,0
20230922,161400,3237988480,8160,8160,8160,8160,0
20230922,161300,3237988480,8160,8160,8160,8160,0
20230922,161200,3237988480,8160,8160,8160,8160,0
20230922,161100,3237988480,8160,8160,8160,8160,0
20230922,161000,3237988480,8160,8160,8160,8160,0
20230922,160900,3237988480,8160,8160,8160,8160,0
20230922,160800,3237988480,8160,8160,8160,8160,0
20230922,160700,3237988480,8160,8160,8160,8160,0
20230922,160600,3237988480,8160,8160,8160,8160,0
20230922,160500,3237988480,8160,8160,8160,8160,0
20230922,160400,3237988480,8160,8160,8160,8160,0
20230922,160300,3237988480,8160,8160,8160,8160,0
20230922,160200,3237988480,8160,8160,8160,8160,0
20230922,160100,3237988480,8160,8160,8160,8160,0
20230922,160000,3237988480,8160,8160,8160,8160,8057
20230922,155900,3237988480,8160,8160,8160,8160,0
20230922,155800,3237988480,8160,8160,8160,8160,0
20230922,155700,3237988480,8160,8160,8160,8160,0
20230922,155600,3237988480,8160,8160,8160,8160,0
20230922,155500,3237988480,8160,8160,8160,8160,0
20230922,155400,3237988480,8160,8160,8160,8160,0
20230922,155300,3237988480,8160,8160,8160,8160,0
20230922,155200,3237988480,8160,8160,8160,8160,0
20230922,155100,3237988480,8160,8160,8160,8160,0
20230922,155000,3237988480,8160,8160,8160,8160,0
20230922,154900,3237988480,8160,8160,8160,8160,0
20230922,154800,3237988480,8160,8160,8160,8160,0
20230922,154700,3237988480,8160,8160,8160,8160,0
20230922,154600,3237988480,8160,8160,8160,8160,0
20230922,154500,3237988480,8160,8160,8160,8160,0
20230922,154400,3237988480,8160,8160,8160,8160,0
20230922,154300,3237988480,8160,8160,8160,8160,0
20230922,154200,3237988480,8160,8160,8160,8160,0
20230922,154100,3237988480,8160,8160,8160,8160,0
20230922,154000,3237988480,8160,8160,8160,8160,0
20230922,153900,3237988480,8160,8160,8160,8160,0
20230922,153800,3237988480,8160,8160,8160,8160,0
20230922,153700,3237988480,8160,8160,8160,8160,0
20230922,153600,3237988480,8160,8160,8160,8160,0
20230922,153500,3237988480,8160,8160,8160,8160,0
20230922,153400,3237988480,8160,8160,8160,8160,0
20230922,153300,3237988480,8160,8160,8160,8160,0
20230922,153200,3237988480,8160,8160,8160,8160,0
20230922,153100,3237988480,8160,8160,8160,8160,0
20230922,153000,3237988480,8160,8160,8160,8160,16114
20230922,152900,3172243360,8190,8190,8190,8190,0
20230922,152800,3172243360,8190,8190,8190,8190,0
20230922,152700,3172243360,8190,8190,8190,8190,0
20230922,152600,3172243360,8190,8190,8190,8190,0
20230922,152500,3172243360,8190,8190,8190,8190,0
20230922,152400,3172243360,8190,8190,8190,8190,0
20230922,152300,3172243360,8190,8190,8190,8190,0
20230922,152200,3172243360,8190,8190,8190,8190,0
20230922,152100,3172243360,8190,8190,8190,8190,0
20230922,152000,3172243360,8190,8190,8190,8190,0
20230922,151900,3172243360,8190,8160,8190,8150,1697
20230922,151800,3158374690,8160,8160,8160,8150,669
20230922,151700,3152919560,8160,8160,8160,8150,648
20230922,151600,3147636240,8170,8160,8170,8150,1398
20230922,151500,3136230350,8170,8160,8170,8160,100
20230922,151400,3135413410,8170,8180,8180,8170,1473
20230922,151300,3123372940,8180,8170,8180,8160,1003
20230922,151200,3115170680,8170,8150,8170,8150,1527
20230922,151100,3102702610,8160,8160,8160,8150,1034
20230922,151000,3094272520,8160,8160,8160,8150,522
20230922,150900,3090015910,8150,8160,8160,8150,511
20230922,150800,3085849010,8160,8160,8160,8150,409
20230922,150700,3082513720,8160,8160,8160,8150,95
20230922,150600,3081738570,8160,8160,8160,8150,885
20230922,150500,3074520050,8150,8160,8160,8150,176
20230922,150400,3073084180,8150,8160,8160,8150,209
20230922,150300,3071380520,8160,8160,8160,8150,672
20230922,150200,3065900550,8160,8160,8160,8150,1337
20230922,150100,3055000670,8160,8150,8160,8150,411
20230922,150000,3051650590,8160,8160,8160,8160,218
20230922,145900,3049871710,8160,8160,8170,8150,1339
20230922,145800,3038945270,8170,8160,8170,8160,401
20230922,145700,3035673090,8170,8160,8170,8160,209
20230922,145600,3033967640,8170,8170,8170,8160,474
20230922,145500,3030099690,8170,8160,8170,8160,220
20230922,145400,3028304370,8170,8160,8170,8160,456
20230922,145300,3024583380,8170,8160,8170,8160,668
20230922,145200,3019132470,8170,8160,8170,8160,515
20230922,145100,3014930040,8170,8160,8170,8160,52
20230922,145000,3014505690,8160,8160,8170,8160,254
20230922,144900,3012432750,8170,8180,8180,8160,906
20230922,144800,3005031030,8180,8170,8180,8170,357
20230922,144700,3002111270,8170,8190,8210,8170,683
20230922,144600,2996520840,8200,8170,8200,8160,606
20230922,144500,2991567300,8170,8170,8170,8160,4468
20230922,144400,2955063760,8160,8150,8160,8150,2062
20230922,144300,2938237870,8150,8160,8160,8150,1030
20230922,144200,2929843260,8150,8150,8160,8150,133
20230922,144100,2928758030,8150,8160,8160,8150,123
20230922,144000,2927754930,8160,8160,8160,8150,301
20230922,143900,2925298790,8150,8150,8160,8150,1413
20230922,143800,2913769530,8150,8150,8160,8150,162
20230922,143700,2912449170,8150,8150,8150,8150,665
20230922,143600,2907029420,8150,8160,8160,8150,93
20230922,143500,2906271050,8160,8160,8160,8160,100
20230922,143400,2905455050,8160,8160,8160,8150,953
20230922,143300,2897685390,8160,8160,8160,8150,521
20230922,143200,2893437730,8160,8160,8160,8150,315
20230922,143100,2890869270,8150,8160,8170,8150,1378
20230922,143000,2879627920,8160,8160,8170,8150,1618
20230922,142900,2866427740,8170,8160,8170,8160,9
20230922,142800,2866354250,8170,8170,8170,8160,639
20230922,142700,2861139160,8170,8170,8170,8170,107
20230922,142600,2860264970,8160,8160,8170,8160,1009
20230922,142500,2852031520,8170,8160,8170,8160,14
20230922,142400,2851917180,8160,8160,8160,8160,671
20230922,142300,2846441820,8170,8160,8170,8160,111
20230922,142200,2845535960,8170,8160,8170,8160,13
20230922,142100,2845429780,8160,8170,8170,8160,832
20230922,142000,2838640240,8160,8160,8160,8160,7
20230922,141900,2838583120,8170,8170,8170,8170,126
20230922,141800,2837553700,8160,8170,8170,8160,465
20230922,141700,2833756670,8160,8180,8180,8160,5503
20230922,141600,2788773600,8190,8180,8190,8180,286
20230922,141500,2786432460,8180,8190,8190,8180,164
20230922,141400,2785090040,8190,8190,8190,8180,1871
20230922,141300,2769771350,8190,8190,8190,8180,24
20230922,141200,2769574810,8190,8190,8190,8190,177
20230922,141100,2768125180,8190,8190,8190,8180,373
20230922,141000,2765070350,8190,8190,8190,8180,25
20230922,140900,2764865680,8190,8190,8190,8190,222
20230922,140800,2763047500,8200,8200,8200,8200,36
20230922,140700,2762752300,8200,8190,8200,8180,51
20230922,140600,2762334760,8200,8180,8200,8180,1965
20230922,140500,2746260580,8180,8180,8180,8180,69
20230922,140400,2745696160,8170,8180,8180,8170,309
20230922,140300,2743170460,8180,8180,8180,8180,643
20230922,140200,2737910720,8170,8180,8180,8170,631
20230922,140100,2732755430,8180,8180,8180,8180,654
20230922,140000,2727405710,8180,8180,8180,8180,150
20230922,135900,2726178710,8180,8180,8180,8180,4
20230922,135800,2726145990,8180,8170,8180,8170,334
20230922,135700,2723417010,8170,8170,8180,8170,1258
20230922,135600,2713139140,8170,8180,8180,8170,340
20230922,135500,2710358890,8180,8180,8180,8180,16
20230922,135400,2710228010,8180,8180,8180,8180,198
20230922,135300,2708608370,8180,8180,8180,8170,76
20230922,135200,2707987060,8180,8180,8180,8180,24
20230922,135100,2707790740,8180,8170,8180,8170,257
20230922,135000,2705690450,8170,8170,8170,8170,0
20230922,134900,2705690450,8170,8180,8180,8170,764
20230922,134800,2699445470,8170,8170,8170,8170,460
20230922,134700,2695687270,8170,8180,8180,8170,301
20230922,134600,2693226090,8180,8170,8180,8170,1303
20230922,134500,2682573560,8170,8180,8180,8170,3
20230922,134400,2682549030,8170,8170,8180,8160,494
20230922,134300,2678510680,8160,8170,8170,8160,624
20230922,134200,2673417240,8160,8160,8160,8160,0
20230922,134100,2673417240,8160,8170,8180,8160,636
20230922,134000,2668221650,8170,8170,8170,8170,130
20230922,133900,2667159550,8170,8170,8180,8170,484
20230922,133800,2663204410,8170,8170,8170,8170,243
20230922,133700,2661219100,8160,8160,8170,8160,1411
20230922,133600,2649691620,8170,8170,8170,8170,100
20230922,133500,2648874620,8170,8170,8170,8160,117
20230922,133400,2647918830,8170,8160,8170,8160,725
20230922,133300,2642002810,8160,8170,8170,8160,1721
20230922,133200,2627959320,8170,8170,8170,8160,157
20230922,133100,2626676640,8170,8180,8180,8170,420
20230922,133000,2623245220,8170,8180,8180,8170,12
20230922,132900,2623147160,8170,8180,8180,8170,3284
20230922,132800,2596313070,8170,8180,8180,8170,208
20230922,132700,2594611710,8180,8180,8180,8180,69
20230922,132600,2594047290,8170,8180,8180,8170,4187
20230922,132500,2559798980,8190,8200,8200,8190,77
20230922,132400,2559168340,8200,8190,8200,8190,93
20230922,132300,2558406570,8190,8200,8200,8190,6
20230922,132200,2558357420,8190,8190,8190,8190,640
20230922,132100,2553115820,8200,8190,8200,8190,882
20230922,132000,2545892190,8190,8190,8190,8190,201
20230922,131900,2544246000,8190,8180,8190,8180,1254
20230922,131800,2533976060,8190,8200,8200,8190,5168
20230922,131700,2491623020,8200,8200,8200,8190,1551
20230922,131600,2478905420,8210,8200,8210,8200,6
20230922,131500,2478856210,8210,8220,8220,8200,347
20230922,131400,2476006390,8220,8220,8220,8220,25
20230922,131300,2475800890,8210,8210,8220,8210,176
20230922,131200,2474355910,8210,8210,8210,8200,509
20230922,131100,2470177060,8220,8230,8230,8200,1849
20230922,131000,2454977730,8230,8220,8230,8210,2049
20230922,130900,2438134890,8220,8210,8220,8210,968
20230922,130800,2430187600,8210,8200,8210,8200,811
20230922,130700,2423529380,8210,8200,8210,8200,866
20230922,130600,2416428170,8200,8200,8200,8190,185
20230922,130500,2414911220,8200,8190,8200,8190,602
20230922,130400,2409974870,8200,8200,8200,8200,14
20230922,130300,2409860070,8200,8190,8200,8190,136
20230922,130200,2408744970,8200,8200,8200,8200,37
20230922,130100,2408441570,8190,8190,8190,8190,6
20230922,130000,2408392430,8200,8190,8200,8190,1044
20230922,125900,2399839890,8190,8190,8190,8180,2215
20230922,125800,2381699090,8190,8190,8190,8180,3071
20230922,125700,2356547720,8190,8190,8190,8180,476
20230922,125600,2352654010,8180,8190,8190,8180,201
20230922,125500,2351009770,8190,8190,8190,8180,304
20230922,125400,2348522760,8180,8180,8190,8180,154
20230922,125300,2347262400,8190,8190,8190,8180,593
20230922,125200,2342411130,8180,8190,8190,8180,1100
20230922,125100,2333412320,8190,8190,8190,8180,269
20230922,125000,2331211370,8190,8200,8200,8190,218
20230922,124900,2329425940,8190,8200,8200,8180,1307
20230922,124800,2318722760,8200,8200,8200,8200,2351
20230922,124700,2299444560,8210,8220,8220,8210,64
20230922,124600,2298919100,8200,8210,8210,8200,385
20230922,124500,2295761060,8210,8210,8210,8200,471
20230922,124400,2291896100,8210,8220,8220,8210,312
20230922,124300,2289334550,8220,8220,8220,8210,9
20230922,124200,2289260620,8220,8210,8220,8210,318
20230922,124100,2286649210,8200,8200,8210,8200,477
20230922,124000,2282737260,8210,8200,8210,8200,753
20230922,123900,2276561360,8210,8210,8210,8200,245
20230922,123800,2274549960,8200,8210,8210,8200,368
20230922,123700,2271532350,8200,8210,8210,8200,12
20230922,123600,2271433880,8200,8220,8220,8200,1340
20230922,123500,2260430340,8220,8220,8230,8220,14
20230922,123400,2260315240,8220,8230,8230,8220,728
20230922,123300,2254330980,8230,8220,8230,8220,19
20230922,123200,2254174770,8220,8220,8220,8220,5
20230922,123100,2254133670,8220,8220,8230,8210,180
20230922,123000,2252654250,8220,8230,8230,8220,803
20230922,122900,2246053290,8220,8220,8220,8220,5
20230922,122800,2246012190,8220,8220,8220,8220,225
20230922,122700,2244162690,8210,8220,8220,8210,127
20230922,122600,2243118800,8220,8210,8220,8210,227
20230922,122500,2241252910,8220,8220,8220,8220,42
20230922,122400,2240907670,8220,8210,8220,8210,907
20230922,122300,2233461190,8210,8210,8210,8210,1061
20230922,122200,2224750380,8220,8220,8220,8210,580
20230922,122100,2219982840,8220,8220,8220,8220,24
20230922,122000,2219785560,8230,8230,8230,8220,799
20230922,121900,2213213040,8230,8220,8230,8220,8
20230922,121800,2213147250,8230,8230,8230,8230,3
20230922,121700,2213122560,8230,8220,8230,8210,146
20230922,121600,2211922470,8220,8220,8220,8220,264
20230922,121500,2209752390,8210,8220,8220,8210,316
20230922,121400,2207154920,8220,8220,8220,8210,10
20230922,121300,2207072770,8220,8220,8220,8220,2
20230922,121200,2207056330,8210,8220,8220,8210,2006
20230922,121100,2190567070,8210,8210,8210,8210,50
20230922,121000,2190156570,8210,8220,8220,8210,68
20230922,120900,2189597660,8220,8220,8220,8210,359
20230922,120800,2186649050,8210,8210,8210,8210,446
20230922,120700,2182987390,8200,8210,8210,8200,113
20230922,120600,2182060210,8210,8210,8210,8210,188
20230922,120500,2180516730,8200,8210,8210,8200,296
20230922,120400,2178086620,8210,8200,8210,8200,9
20230922,120300,2178012780,8200,8210,8210,8200,226
20230922,120200,2176157420,8200,8210,8210,8200,113
20230922,120100,2175230210,8210,8210,8210,8210,2831
20230922,120000,2151987700,8220,8230,8230,8220,388
20230922,115900,2148798300,8220,8220,8220,8220,5
20230922,115800,2148757200,8230,8220,8230,8220,297
20230922,115700,2146315840,8220,8220,8220,8210,12
20230922,115600,2146217250,8220,8220,8220,8220,225
20230922,115500,2144367750,8220,8220,8230,8220,388
20230922,115400,2141177770,8230,8220,8230,8220,396
20230922,115300,2137922640,8210,8220,8220,8210,408
20230922,115200,2134568930,8210,8220,8220,8210,949
20230922,115100,2126777040,8220,8220,8220,8220,632
20230922,115000,2121582000,8220,8210,8220,8210,701
20230922,114900,2115826160,8210,8220,8220,8210,649
20230922,114800,2110492140,8220,8220,8220,8220,5
20230922,114700,2110451040,8220,8220,8220,8220,8
20230922,114600,2110385280,8220,8220,8230,8220,1071
20230922,114500,2101581650,8220,8220,8230,8220,175
20230922,114400,2100142490,8230,8230,8230,8230,5
20230922,114300,2100101340,8220,8240,8240,8220,1635
20230922,114200,2086652530,8240,8240,8240,8230,316
20230922,114100,2084048750,8240,8240,8240,8240,0
20230922,114000,2084048750,8240,8230,8240,8230,7
20230922,113900,2083991120,8240,8230,8240,8230,619
20230922,113800,2078892140,8220,8230,8230,8220,359
20230922,113700,2075937580,8230,8230,8230,8230,314
20230922,113600,2073353360,8230,8230,8230,8230,335
20230922,113500,2070596310,8230,8220,8230,8220,187
20230922,113400,2069058820,8230,8230,8240,8230,3297
20230922,113300,2041924260,8230,8240,8240,8230,122
20230922,113200,2040920030,8240,8230,8240,8230,383
20230922,113100,2037764170,8240,8240,8240,8240,28
20230922,113000,2037533450,8250,8240,8250,8240,7
20230922,112900,2037475750,8230,8250,8250,8230,710
20230922,112800,2031627420,8240,8250,8250,8240,416
20230922,112700,2028195470,8250,8250,8250,8250,0
20230922,112600,2028195470,8250,8270,8270,8250,657
20230922,112500,2022767980,8260,8270,8270,8260,660
20230922,112400,2017310380,8270,8270,8270,8270,0
20230922,112300,2017310380,8270,8280,8280,8270,10
20230922,112200,2017227630,8280,8300,8300,8280,1713
20230922,112100,2003043450,8300,8290,8300,8290,824
20230922,112000,1996211490,8290,8290,8290,8280,945
20230922,111900,1988384440,8290,8290,8290,8290,390
20230922,111800,1985151340,8290,8290,8290,8290,173
20230922,111700,1983717170,8280,8280,8280,8280,162
20230922,111600,1982375810,8290,8290,8290,8290,392
20230922,111500,1979126130,8290,8280,8290,8280,1482
20230922,111400,1966844350,8280,8270,8280,8270,1078
20230922,111300,1957929280,8270,8270,8270,8270,3
20230922,111200,1957904470,8270,8280,8280,8270,176
20230922,111100,1956448730,8270,8280,8280,8270,388
20230922,111000,1953239600,8270,8270,8270,8270,173
20230922,110900,1951808890,8270,8270,8270,8270,87
20230922,110800,1951089400,8270,8270,8270,8270,1457
20230922,110700,1939040010,8280,8280,8280,8280,172
20230922,110600,1937615850,8280,8280,8280,8270,15
20230922,110500,1937491700,8270,8280,8280,8270,22
20230922,110400,1937309740,8280,8290,8290,8280,306
20230922,110300,1934773980,8290,8280,8290,8280,1004
20230922,110200,1926460850,8280,8280,8280,8270,1230
20230922,110100,1916281360,8280,8270,8280,8270,379
20230922,110000,1913147010,8270,8260,8270,8260,124
20230922,105900,1912122550,8270,8280,8280,8270,520
20230922,105800,1907821810,8280,8280,8280,8280,187
20230922,105700,1906273450,8280,8280,8280,8280,213
20230922,105600,1904509810,8280,8290,8290,8280,20
20230922,105500,1904344200,8290,8290,8300,8290,1283
20230922,105400,1893697380,8300,8280,8300,8280,1258
20230922,105300,1883257230,8270,8280,8280,8270,640
20230922,105200,1877958210,8280,8280,8280,8280,382
20230922,105100,1874795250,8280,8280,8280,8280,110
20230922,105000,1873884450,8280,8270,8280,8270,193
20230922,104900,1872288230,8280,8280,8280,8280,6
20230922,104800,1872238550,8270,8280,8290,8270,477
20230922,104700,1868289610,8280,8270,8280,8270,270
20230922,104600,1866055310,8270,8260,8270,8260,508
20230922,104500,1861858040,8260,8250,8260,8250,518
20230922,104400,1857583560,8250,8250,8250,8250,79
20230922,104300,1856931810,8250,8250,8250,8240,105
20230922,104200,1856065660,8250,8240,8250,8240,762
20230922,104100,1849780940,8250,8250,8250,8240,1095
20230922,104000,1840757930,8250,8240,8250,8240,784
20230922,103900,1834290900,8240,8240,8240,8240,691
20230922,103800,1828597060,8230,8240,8240,8230,201
20230922,103700,1826942800,8230,8220,8230,8220,221
20230922,103600,1825125100,8220,8230,8230,8210,556
20230922,103500,1820559500,8230,8230,8230,8230,715
20230922,103400,1814675050,8230,8210,8230,8210,29
20230922,103300,1814436900,8200,8200,8200,8200,10
20230922,103200,1814354900,8200,8210,8210,8200,266
20230922,103100,1812171450,8220,8200,8230,8200,2847
20230922,103000,1788799760,8200,8160,8200,8160,6250
20230922,102900,1737611440,8170,8190,8190,8170,725
20230922,102800,1731687370,8190,8180,8190,8180,271
20230922,102700,1729470290,8170,8180,8190,8170,401
20230922,102600,1726191100,8180,8170,8180,8170,475
20230922,102500,1722308940,8170,8160,8170,8150,3142
20230922,102400,1696685570,8160,8140,8160,8140,652
20230922,102300,1691375770,8140,8130,8140,8130,201
20230922,102200,1689739730,8130,8130,8140,8130,26
20230922,102100,1689528250,8130,8130,8130,8130,44
20230922,102000,1689170530,8130,8120,8140,8120,18
20230922,101900,1689024060,8120,8100,8140,8100,1176
20230922,101800,1679496380,8140,8160,8160,8100,13512
20230922,101700,1569850860,8160,8170,8170,8160,29
20230922,101600,1569614210,8160,8160,8160,8160,30
20230922,101500,1569369410,8150,8150,8170,8150,485
20230922,101400,1565415660,8150,8160,8160,8150,37
20230922,101300,1565114060,8160,8160,8160,8160,237
20230922,101200,1563180140,8150,8130,8150,8130,1121
20230922,101100,1554045270,8120,8140,8150,8120,4031
20230922,101000,1521292460,8150,8150,8160,8150,691
20230922,100900,1515660800,8140,8150,8150,8140,389
20230922,100800,1512490760,8150,8150,8150,8150,173
20230922,100700,1511080810,8140,8140,8150,8140,129
20230922,100600,1510030740,8140,8150,8150,8140,5158
20230922,100500,1468007790,8160,8160,8160,8150,356
20230922,100400,1465105830,8160,8160,8160,8160,789
20230922,100300,1458667590,8160,8160,8160,8160,95
20230922,100200,1457892390,8160,8170,8170,8150,442
20230922,100100,1454288650,8170,8180,8180,8160,1845
20230922,100000,1439227800,8180,8190,8190,8180,499
20230922,095900,1435145750,8190,8200,8200,8190,323
20230922,095800,1432500330,8200,8200,8200,8200,1
20230922,095700,1432492130,8200,8200,8200,8200,10
20230922,095600,1432410130,8180,8190,8200,8170,4015
20230922,095500,1399548530,8190,8190,8190,8180,42
20230922,095400,1399204560,8190,8170,8190,8170,1002
20230922,095300,1391008040,8170,8170,8180,8150,676
20230922,095200,1385494220,8160,8160,8160,8160,281
20230922,095100,1383201260,8160,8160,8160,8150,203
20230922,095000,1381546350,8160,8160,8170,8160,2203
20230922,094900,1363567960,8160,8170,8170,8160,343
20230922,094800,1360768680,8190,8180,8190,8170,211
20230922,094700,1359042750,8180,8180,8190,8180,289
20230922,094600,1356678070,8190,8200,8200,8190,110
20230922,094500,1355777140,8200,8210,8210,8200,508
20230922,094400,1351606470,8210,8200,8210,8190,461
20230922,094300,1347828640,8200,8200,8200,8200,7
20230922,094200,1347771240,8190,8210,8210,8180,1714
20230922,094100,1333710630,8220,8210,8220,8210,238
20230922,094000,1331756620,8210,8170,8210,8170,218
20230922,093900,1329966990,8210,8210,8210,8210,5
20230922,093800,1329925940,8210,8180,8210,8110,5608
20230922,093700,1284195850,8190,8190,8200,8130,4983
20230922,093600,1243623770,8190,8190,8190,8180,2048
20230922,093500,1226851090,8190,8190,8190,8190,783
20230922,093400,1220438320,8190,8140,8190,8140,6086
20230922,093300,1170718030,8140,8170,8170,8140,1915
20230922,093200,1155101820,8160,8170,8180,8160,271
20230922,093100,1152888340,8180,8160,8180,8150,1876
20230922,093000,1137571670,8160,8160,8160,8150,609
20230922,092900,1132606940,8160,8190,8190,8150,3008
20230922,092800,1108059080,8200,8190,8200,8190,539
20230922,092700,1103641260,8190,8190,8190,8180,116
20230922,092600,1102692030,8190,8170,8190,8160,576
20230922,092500,1097984030,8170,8190,8190,8170,2041
20230922,092400,1081299870,8190,8220,8220,8190,1956
20230922,092300,1065242970,8220,8230,8230,8210,2421
20230922,092200,1045362200,8220,8210,8220,8200,4106
20230922,092100,1011666300,8200,8200,8210,8200,2981
20230922,092000,987216900,8200,8190,8220,8180,9227
20230922,091900,911622350,8180,8190,8190,8180,781
20230922,091800,905230340,8190,8190,8200,8170,3967
20230922,091700,872777980,8190,8180,8190,8180,972
20230922,091600,864826780,8180,8180,8180,8160,521
20230922,091500,860573480,8180,8160,8190,8160,1542
20230922,091400,847988420,8210,8160,8210,8160,3736
20230922,091300,817381660,8150,8110,8160,8110,7060
20230922,091200,759864700,8140,8140,8140,8110,3118
20230922,091100,734566470,8130,8180,8180,8130,3187
20230922,091000,708579140,8180,8120,8180,8120,1415
20230922,090900,697057950,8120,8130,8130,8090,5502
20230922,090800,652435910,8120,8110,8130,8090,5541
20230922,090700,607536490,8120,8110,8120,8100,3432
20230922,090600,579681610,8110,8060,8120,8050,3741
20230922,090500,549439700,8050,8100,8110,8050,10829
20230922,090400,461874290,8110,8200,8200,8110,5443
20230922,090300,417514560,8210,8180,8230,8150,10952
20230922,090200,328027160,8190,8220,8230,8190,1779
20230922,090100,313440760,8210,8200,8240,8190,1600
20230922,090000,300291180,8200,8210,8280,8200,36551