KissMeData/071670/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,193400,1922649140,11550,11550,11550,11550,1975
20230908,193300,1922649140,11550,11550,11550,11550,0
20230908,193200,1922649140,11550,11550,11550,11550,0
20230908,193100,1922649140,11550,11550,11550,11550,0
20230908,193000,1922649140,11550,11550,11550,11550,0
20230908,192900,1922649140,11550,11550,11550,11550,0
20230908,192800,1922649140,11550,11550,11550,11550,0
20230908,192700,1922649140,11550,11550,11550,11550,0
20230908,192600,1922649140,11550,11550,11550,11550,0
20230908,192500,1922649140,11550,11550,11550,11550,0
20230908,192400,1922649140,11550,11550,11550,11550,0
20230908,192300,1922649140,11550,11550,11550,11550,0
20230908,192200,1922649140,11550,11550,11550,11550,0
20230908,192100,1922649140,11550,11550,11550,11550,0
20230908,192000,1922649140,11550,11550,11550,11550,0
20230908,191900,1922649140,11550,11550,11550,11550,0
20230908,191800,1922649140,11550,11550,11550,11550,0
20230908,191700,1922649140,11550,11550,11550,11550,0
20230908,191600,1922649140,11550,11550,11550,11550,0
20230908,191500,1922649140,11550,11550,11550,11550,0
20230908,191400,1922649140,11550,11550,11550,11550,0
20230908,191300,1922649140,11550,11550,11550,11550,0
20230908,191200,1922649140,11550,11550,11550,11550,0
20230908,191100,1922649140,11550,11550,11550,11550,0
20230908,191000,1922649140,11550,11550,11550,11550,0
20230908,190900,1922649140,11550,11550,11550,11550,0
20230908,190800,1922649140,11550,11550,11550,11550,0
20230908,190700,1922649140,11550,11550,11550,11550,0
20230908,190600,1922649140,11550,11550,11550,11550,0
20230908,190500,1922649140,11550,11550,11550,11550,0
20230908,190400,1922649140,11550,11550,11550,11550,1975
20230908,190300,1922649140,11550,11550,11550,11550,0
20230908,190200,1922649140,11550,11550,11550,11550,0
20230908,190100,1922649140,11550,11550,11550,11550,0
20230908,190000,1922649140,11550,11550,11550,11550,0
20230908,185900,1922649140,11550,11550,11550,11550,0
20230908,185800,1922649140,11550,11550,11550,11550,0
20230908,185700,1922649140,11550,11550,11550,11550,0
20230908,185600,1922649140,11550,11550,11550,11550,0
20230908,185500,1922649140,11550,11550,11550,11550,0
20230908,185400,1922649140,11550,11550,11550,11550,0
20230908,185300,1922649140,11550,11550,11550,11550,0
20230908,185200,1922649140,11550,11550,11550,11550,0
20230908,185100,1922649140,11550,11550,11550,11550,0
20230908,185000,1922649140,11550,11550,11550,11550,0
20230908,184900,1922649140,11550,11550,11550,11550,0
20230908,184800,1922649140,11550,11550,11550,11550,0
20230908,184700,1922649140,11550,11550,11550,11550,0
20230908,184600,1922649140,11550,11550,11550,11550,0
20230908,184500,1922649140,11550,11550,11550,11550,0
20230908,184400,1922649140,11550,11550,11550,11550,0
20230908,184300,1922649140,11550,11550,11550,11550,0
20230908,184200,1922649140,11550,11550,11550,11550,0
20230908,184100,1922649140,11550,11550,11550,11550,0
20230908,184000,1922649140,11550,11550,11550,11550,0
20230908,183900,1922649140,11550,11550,11550,11550,0
20230908,183800,1922649140,11550,11550,11550,11550,0
20230908,183700,1922649140,11550,11550,11550,11550,0
20230908,183600,1922649140,11550,11550,11550,11550,0
20230908,183500,1922649140,11550,11550,11550,11550,0
20230908,183400,1922649140,11550,11550,11550,11550,1975
20230908,183300,1922649140,11550,11550,11550,11550,0
20230908,183200,1922649140,11550,11550,11550,11550,0
20230908,183100,1922649140,11550,11550,11550,11550,0
20230908,183000,1922649140,11550,11550,11550,11550,0
20230908,182900,1922649140,11550,11550,11550,11550,0
20230908,182800,1922649140,11550,11550,11550,11550,0
20230908,182700,1922649140,11550,11550,11550,11550,0
20230908,182600,1922649140,11550,11550,11550,11550,0
20230908,182500,1922649140,11550,11550,11550,11550,0
20230908,182400,1922649140,11550,11550,11550,11550,0
20230908,182300,1922649140,11550,11550,11550,11550,0
20230908,182200,1922649140,11550,11550,11550,11550,0
20230908,182100,1922649140,11550,11550,11550,11550,0
20230908,182000,1922649140,11550,11550,11550,11550,0
20230908,181900,1922649140,11550,11550,11550,11550,0
20230908,181800,1922649140,11550,11550,11550,11550,0
20230908,181700,1922649140,11550,11550,11550,11550,0
20230908,181600,1922649140,11550,11550,11550,11550,0
20230908,181500,1922649140,11550,11550,11550,11550,0
20230908,181400,1922649140,11550,11550,11550,11550,0
20230908,181300,1922649140,11550,11550,11550,11550,0
20230908,181200,1922649140,11550,11550,11550,11550,0
20230908,181100,1922649140,11550,11550,11550,11550,0
20230908,181000,1922649140,11550,11550,11550,11550,0
20230908,180900,1922649140,11550,11550,11550,11550,0
20230908,180800,1922649140,11550,11550,11550,11550,0
20230908,180700,1922649140,11550,11550,11550,11550,0
20230908,180600,1922649140,11550,11550,11550,11550,0
20230908,180500,1922649140,11550,11550,11550,11550,0
20230908,180400,1922649140,11550,11550,11550,11550,1975
20230908,180300,1922649140,11550,11550,11550,11550,0
20230908,180200,1922649140,11550,11550,11550,11550,0
20230908,180100,1922649140,11550,11550,11550,11550,0
20230908,180000,1922649140,11550,11550,11550,11550,0
20230908,175900,1922649140,11550,11550,11550,11550,0
20230908,175800,1922649140,11550,11550,11550,11550,0
20230908,175700,1922649140,11550,11550,11550,11550,0
20230908,175600,1922649140,11550,11550,11550,11550,0
20230908,175500,1922649140,11550,11550,11550,11550,0
20230908,175400,1922649140,11550,11550,11550,11550,0
20230908,175300,1922649140,11550,11550,11550,11550,0
20230908,175200,1922649140,11550,11550,11550,11550,0
20230908,175100,1922649140,11550,11550,11550,11550,0
20230908,175000,1922649140,11550,11550,11550,11550,0
20230908,174900,1922649140,11550,11550,11550,11550,0
20230908,174800,1922649140,11550,11550,11550,11550,0
20230908,174700,1922649140,11550,11550,11550,11550,0
20230908,174600,1922649140,11550,11550,11550,11550,0
20230908,174500,1922649140,11550,11550,11550,11550,0
20230908,174400,1922649140,11550,11550,11550,11550,0
20230908,174300,1922649140,11550,11550,11550,11550,0
20230908,174200,1922649140,11550,11550,11550,11550,0
20230908,174100,1922649140,11550,11550,11550,11550,0
20230908,174000,1922649140,11550,11550,11550,11550,0
20230908,173900,1922649140,11550,11550,11550,11550,0
20230908,173800,1922649140,11550,11550,11550,11550,0
20230908,173700,1922649140,11550,11550,11550,11550,0
20230908,173600,1922649140,11550,11550,11550,11550,0
20230908,173500,1922649140,11550,11550,11550,11550,0
20230908,173400,1922649140,11550,11550,11550,11550,1975
20230908,173300,1922649140,11550,11550,11550,11550,0
20230908,173200,1922649140,11550,11550,11550,11550,0
20230908,173100,1922649140,11550,11550,11550,11550,0
20230908,173000,1922649140,11550,11550,11550,11550,0
20230908,172900,1922649140,11550,11550,11550,11550,0
20230908,172800,1922649140,11550,11550,11550,11550,0
20230908,172700,1922649140,11550,11550,11550,11550,0
20230908,172600,1922649140,11550,11550,11550,11550,0
20230908,172500,1922649140,11550,11550,11550,11550,0
20230908,172400,1922649140,11550,11550,11550,11550,0
20230908,172300,1922649140,11550,11550,11550,11550,0
20230908,172200,1922649140,11550,11550,11550,11550,0
20230908,172100,1922649140,11550,11550,11550,11550,0
20230908,172000,1922649140,11550,11550,11550,11550,0
20230908,171900,1922649140,11550,11550,11550,11550,0
20230908,171800,1922649140,11550,11550,11550,11550,0
20230908,171700,1922649140,11550,11550,11550,11550,0
20230908,171600,1922649140,11550,11550,11550,11550,0
20230908,171500,1922649140,11550,11550,11550,11550,0
20230908,171400,1922649140,11550,11550,11550,11550,0
20230908,171300,1922649140,11550,11550,11550,11550,0
20230908,171200,1922649140,11550,11550,11550,11550,0
20230908,171100,1922649140,11550,11550,11550,11550,0
20230908,171000,1922649140,11550,11550,11550,11550,0
20230908,170900,1922649140,11550,11550,11550,11550,0
20230908,170800,1922649140,11550,11550,11550,11550,0
20230908,170700,1922649140,11550,11550,11550,11550,0
20230908,170600,1922649140,11550,11550,11550,11550,0
20230908,170500,1922649140,11550,11550,11550,11550,0
20230908,170400,1922649140,11550,11550,11550,11550,1975
20230908,170300,1922649140,11550,11550,11550,11550,0
20230908,170200,1922649140,11550,11550,11550,11550,0
20230908,170100,1922649140,11550,11550,11550,11550,0
20230908,170000,1922649140,11550,11550,11550,11550,0
20230908,165900,1922649140,11550,11550,11550,11550,0
20230908,165800,1922649140,11550,11550,11550,11550,0
20230908,165700,1922649140,11550,11550,11550,11550,0
20230908,165600,1922649140,11550,11550,11550,11550,0
20230908,165500,1922649140,11550,11550,11550,11550,0
20230908,165400,1922649140,11550,11550,11550,11550,0
20230908,165300,1922649140,11550,11550,11550,11550,0
20230908,165200,1922649140,11550,11550,11550,11550,0
20230908,165100,1922649140,11550,11550,11550,11550,0
20230908,165000,1922649140,11550,11550,11550,11550,0
20230908,164900,1922649140,11550,11550,11550,11550,0
20230908,164800,1922649140,11550,11550,11550,11550,0
20230908,164700,1922649140,11550,11550,11550,11550,0
20230908,164600,1922649140,11550,11550,11550,11550,0
20230908,164500,1922649140,11550,11550,11550,11550,0
20230908,164400,1922649140,11550,11550,11550,11550,0
20230908,164300,1922649140,11550,11550,11550,11550,0
20230908,164200,1922649140,11550,11550,11550,11550,0
20230908,164100,1922649140,11550,11550,11550,11550,0
20230908,164000,1922649140,11550,11550,11550,11550,0
20230908,163900,1922649140,11550,11550,11550,11550,0
20230908,163800,1922649140,11550,11550,11550,11550,0
20230908,163700,1922649140,11550,11550,11550,11550,0
20230908,163600,1922649140,11550,11550,11550,11550,0
20230908,163500,1922649140,11550,11550,11550,11550,0
20230908,163400,1922649140,11550,11550,11550,11550,1975
20230908,163300,1922649140,11550,11550,11550,11550,0
20230908,163200,1922649140,11550,11550,11550,11550,0
20230908,163100,1922649140,11550,11550,11550,11550,0
20230908,163000,1922649140,11550,11550,11550,11550,0
20230908,162900,1922649140,11550,11550,11550,11550,0
20230908,162800,1922649140,11550,11550,11550,11550,0
20230908,162700,1922649140,11550,11550,11550,11550,0
20230908,162600,1922649140,11550,11550,11550,11550,0
20230908,162500,1922649140,11550,11550,11550,11550,0
20230908,162400,1922649140,11550,11550,11550,11550,0
20230908,162300,1922649140,11550,11550,11550,11550,0
20230908,162200,1922649140,11550,11550,11550,11550,0
20230908,162100,1922649140,11550,11550,11550,11550,0
20230908,162000,1922649140,11550,11550,11550,11550,0
20230908,161900,1922649140,11550,11550,11550,11550,0
20230908,161800,1922649140,11550,11550,11550,11550,0
20230908,161700,1922649140,11550,11550,11550,11550,0
20230908,161600,1922649140,11550,11550,11550,11550,0
20230908,161500,1922649140,11550,11550,11550,11550,0
20230908,161400,1922649140,11550,11550,11550,11550,0
20230908,161300,1922649140,11550,11550,11550,11550,0
20230908,161200,1922649140,11550,11550,11550,11550,0
20230908,161100,1922649140,11550,11550,11550,11550,0
20230908,161000,1922649140,11550,11550,11550,11550,0
20230908,160900,1922649140,11550,11550,11550,11550,0
20230908,160800,1922649140,11550,11550,11550,11550,0
20230908,160700,1922649140,11550,11550,11550,11550,0
20230908,160600,1922649140,11550,11550,11550,11550,0
20230908,160500,1922649140,11550,11550,11550,11550,0
20230908,160400,1922649140,11550,11550,11550,11550,1975
20230908,160300,1922649140,11550,11550,11550,11550,0
20230908,160200,1922649140,11550,11550,11550,11550,0
20230908,160100,1922649140,11550,11550,11550,11550,0
20230908,160000,1922649140,11550,11550,11550,11550,0
20230908,155900,1922649140,11550,11550,11550,11550,0
20230908,155800,1922649140,11550,11550,11550,11550,0
20230908,155700,1922649140,11550,11550,11550,11550,0
20230908,155600,1922649140,11550,11550,11550,11550,0
20230908,155500,1922649140,11550,11550,11550,11550,0
20230908,155400,1922649140,11550,11550,11550,11550,0
20230908,155300,1922649140,11550,11550,11550,11550,0
20230908,155200,1922649140,11550,11550,11550,11550,0
20230908,155100,1922649140,11550,11550,11550,11550,0
20230908,155000,1922649140,11550,11550,11550,11550,0
20230908,154900,1922649140,11550,11550,11550,11550,0
20230908,154800,1922649140,11550,11550,11550,11550,0
20230908,154700,1922649140,11550,11550,11550,11550,0
20230908,154600,1922649140,11550,11550,11550,11550,0
20230908,154500,1922649140,11550,11550,11550,11550,0
20230908,154400,1922649140,11550,11550,11550,11550,0
20230908,154300,1922649140,11550,11550,11550,11550,0
20230908,154200,1922649140,11550,11550,11550,11550,0
20230908,154100,1922649140,11550,11550,11550,11550,0
20230908,154000,1922649140,11550,11550,11550,11550,0
20230908,153900,1922649140,11550,11550,11550,11550,0
20230908,153800,1922649140,11550,11550,11550,11550,0
20230908,153700,1922649140,11550,11550,11550,11550,0
20230908,153600,1922649140,11550,11550,11550,11550,0
20230908,153500,1922649140,11550,11550,11550,11550,0
20230908,153400,1922649140,11550,11550,11550,11550,1975
20230908,153300,1922649140,11550,11550,11550,11550,0
20230908,153200,1922649140,11550,11550,11550,11550,0
20230908,153100,1922649140,11550,11550,11550,11550,0
20230908,153000,1922649140,11550,11550,11550,11550,1975
20230908,152900,1899837890,11600,11600,11600,11600,0
20230908,152800,1899837890,11600,11600,11600,11600,0
20230908,152700,1899837890,11600,11600,11600,11600,0
20230908,152600,1899837890,11600,11600,11600,11600,0
20230908,152500,1899837890,11600,11600,11600,11600,0
20230908,152400,1899837890,11600,11600,11600,11600,0
20230908,152300,1899837890,11600,11600,11600,11600,0
20230908,152200,1899837890,11600,11600,11600,11600,0
20230908,152100,1899837890,11600,11600,11600,11600,0
20230908,152000,1899837890,11600,11600,11600,11600,0
20230908,151900,1899837890,11600,11560,11600,11550,847
20230908,151800,1890050670,11550,11560,11560,11550,180
20230908,151700,1887970070,11570,11570,11590,11570,81
20230908,151600,1887032530,11580,11560,11580,11560,549
20230908,151500,1880680640,11570,11570,11570,11570,102
20230908,151400,1879500500,11570,11470,11570,11470,2502
20230908,151300,1850742610,11470,11470,11470,11470,117
20230908,151200,1849400620,11480,11480,11480,11480,327
20230908,151100,1845646660,11480,11480,11480,11420,1030
20230908,151000,1833870430,11480,11480,11480,11480,5
20230908,150900,1833813030,11440,11440,11440,11440,0
20230908,150800,1833813030,11440,11480,11480,11440,95
20230908,150700,1832725350,11490,11440,11490,11440,211
20230908,150600,1830301310,11490,11440,11490,11440,752
20230908,150500,1821678380,11440,11440,11440,11440,30
20230908,150400,1821335180,11440,11420,11440,11420,1386
20230908,150300,1805498490,11420,11400,11420,11400,574
20230908,150200,1798950590,11380,11380,11380,11380,0
20230908,150100,1798950590,11380,11380,11380,11380,10
20230908,150000,1798836790,11380,11380,11380,11380,20
20230908,145900,1798609190,11420,11400,11420,11400,3278
20230908,145800,1761234250,11390,11390,11390,11390,154
20230908,145700,1759480190,11400,11400,11400,11390,310
20230908,145600,1755947190,11420,11420,11420,11420,188
20230908,145500,1753800230,11430,11430,11430,11430,101
20230908,145400,1752645800,11430,11430,11430,11430,3
20230908,145300,1752611510,11430,11430,11430,11430,0
20230908,145200,1752611510,11430,11410,11430,11390,1002
20230908,145100,1741192500,11400,11400,11400,11400,268
20230908,145000,1738137300,11390,11390,11390,11390,209
20230908,144900,1735756790,11390,11390,11390,11390,41
20230908,144800,1735289800,11390,11400,11440,11390,681
20230908,144700,1727523650,11430,11440,11440,11430,3
20230908,144600,1727489350,11400,11400,11400,11400,50
20230908,144500,1726919350,11400,11440,11440,11400,179
20230908,144400,1724878430,11440,11440,11440,11400,258
20230908,144300,1721935950,11400,11400,11400,11400,1
20230908,144200,1721924550,11440,11430,11440,11430,50
20230908,144100,1721352970,11400,11400,11400,11400,1
20230908,144000,1721341570,11430,11430,11430,11430,10
20230908,143900,1721227270,11430,11400,11430,11400,38
20230908,143800,1720793830,11400,11390,11400,11390,654
20230908,143700,1713338940,11370,11370,11370,11370,23
20230908,143600,1713077430,11400,11400,11400,11400,2
20230908,143500,1713054630,11410,11410,11410,11410,0
20230908,143400,1713054630,11410,11380,11410,11360,282
20230908,143300,1709847560,11390,11390,11390,11390,3
20230908,143200,1709813390,11390,11400,11400,11390,54
20230908,143100,1709197830,11410,11410,11410,11410,0
20230908,143000,1709197830,11410,11410,11410,11410,0
20230908,142900,1709197830,11410,11400,11410,11400,283
20230908,142800,1705970960,11350,11360,11360,11330,1020
20230908,142700,1694398030,11400,11400,11400,11400,3
20230908,142600,1694363830,11400,11400,11400,11360,76
20230908,142500,1693499030,11360,11360,11360,11360,2
20230908,142400,1693476310,11400,11400,11400,11400,0
20230908,142300,1693476310,11400,11400,11400,11400,1
20230908,142200,1693464910,11360,11400,11400,11340,2542
20230908,142100,1664590290,11370,11370,11370,11370,28
20230908,142000,1664271930,11370,11380,11380,11370,801
20230908,141900,1655156560,11380,11400,11400,11380,390
20230908,141800,1650714570,11410,11400,11410,11400,11
20230908,141700,1650589070,11410,11410,11410,11410,0
20230908,141600,1650589070,11410,11410,11410,11410,1
20230908,141500,1650577660,11400,11400,11400,11400,93
20230908,141400,1649517460,11400,11400,11400,11400,717
20230908,141300,1641343660,11410,11410,11410,11400,109
20230908,141200,1640099990,11420,11420,11420,11420,0
20230908,141100,1640099990,11420,11410,11420,11410,10
20230908,141000,1639985880,11410,11410,11410,11380,270
20230908,140900,1636910680,11410,11410,11430,11410,44
20230908,140800,1636408620,11430,11400,11430,11400,957
20230908,140700,1625490260,11410,11410,11410,11410,170
20230908,140600,1623550560,11400,11400,11400,11400,324
20230908,140500,1619856960,11370,11380,11380,11370,456
20230908,140400,1614669440,11380,11380,11380,11380,100
20230908,140300,1613531440,11380,11380,11380,11370,406
20230908,140200,1608911380,11380,11380,11380,11380,200
20230908,140100,1606635380,11380,11390,11400,11380,148
20230908,140000,1604949270,11380,11390,11390,11380,1121
20230908,135900,1592184080,11380,11380,11380,11380,2202
20230908,135800,1567125320,11380,11390,11390,11380,157
20230908,135700,1565338220,11390,11390,11390,11390,890
20230908,135600,1555201120,11390,11400,11400,11390,243
20230908,135500,1552431780,11400,11400,11400,11400,966
20230908,135400,1541419380,11400,11400,11400,11400,0
20230908,135300,1541419380,11400,11410,11410,11400,100
20230908,135200,1540278790,11410,11410,11410,11410,0
20230908,135100,1540278790,11410,11420,11420,11400,2072
20230908,135000,1516646570,11440,11440,11440,11440,1
20230908,134900,1516635130,11420,11420,11420,11420,0
20230908,134800,1516635130,11420,11440,11440,11420,83
20230908,134700,1515687210,11420,11420,11420,11420,20
20230908,134600,1515458810,11450,11450,11450,11450,10
20230908,134500,1515344310,11420,11440,11440,11420,200
20230908,134400,1513056370,11450,11470,11470,11450,96
20230908,134300,1511957090,11450,11440,11480,11440,103
20230908,134200,1510777990,11440,11440,11440,11440,78
20230908,134100,1509885670,11440,11440,11440,11440,11
20230908,134000,1509759830,11480,11440,11480,11410,96
20230908,133900,1508663210,11460,11460,11460,11460,28
20230908,133800,1508342330,11490,11460,11490,11460,247
20230908,133700,1505511260,11440,11450,11450,11440,20
20230908,133600,1505282360,11450,11450,11450,11450,50
20230908,133500,1504709860,11430,11460,11460,11430,232
20230908,133400,1502056180,11460,11460,11460,11460,3
20230908,133300,1502021800,11410,11450,11450,11410,439
20230908,133200,1497009990,11450,11450,11450,11450,1
20230908,133100,1496998540,11470,11470,11470,11470,0
20230908,133000,1496998540,11470,11470,11470,11470,8
20230908,132900,1496906780,11470,11470,11470,11470,0
20230908,132800,1496906780,11470,11470,11470,11470,1
20230908,132700,1496895310,11470,11470,11470,11470,1
20230908,132600,1496883840,11420,11430,11430,11420,205
20230908,132500,1494542730,11430,11430,11430,11430,1115
20230908,132400,1481798280,11430,11440,11440,11430,324
20230908,132300,1478091740,11440,11450,11450,11440,43
20230908,132200,1477599550,11450,11480,11480,11450,15
20230908,132100,1477427720,11480,11440,11480,11440,340
20230908,132000,1473532520,11440,11440,11440,11440,79
20230908,131900,1472628760,11440,11440,11440,11440,2109
20230908,131800,1448501800,11460,11440,11460,11430,1185
20230908,131700,1434931500,11450,11460,11460,11450,822
20230908,131600,1425516560,11460,11460,11460,11460,39
20230908,131500,1425069620,11460,11480,11480,11460,52
20230908,131400,1424473480,11480,11480,11480,11480,2
20230908,131300,1424450520,11480,11480,11480,11480,0
20230908,131200,1424450520,11480,11460,11480,11460,89
20230908,131100,1423429940,11460,11460,11460,11460,100
20230908,131000,1422283940,11450,11460,11460,11450,10
20230908,130900,1422169360,11460,11470,11470,11460,77
20230908,130800,1421286740,11480,11480,11480,11480,102
20230908,130700,1420115780,11470,11470,11470,11470,8
20230908,130600,1420024020,11470,11480,11480,11470,104
20230908,130500,1418831120,11490,11460,11490,11460,40
20230908,130400,1418372530,11460,11450,11460,11450,3
20230908,130300,1418338160,11460,11480,11480,11460,693
20230908,130200,1410392210,11490,11520,11520,11490,882
20230908,130100,1400257550,11520,11520,11520,11520,14
20230908,130000,1400096270,11480,11480,11480,11480,3
20230908,125900,1400061830,11520,11510,11520,11480,544
20230908,125800,1393809980,11510,11510,11510,11510,6
20230908,125700,1393740920,11480,11490,11490,11480,155
20230908,125600,1391960150,11480,11510,11510,11480,189
20230908,125500,1389785150,11510,11490,11510,11490,887
20230908,125400,1379585840,11510,11500,11510,11500,31
20230908,125300,1379229330,11460,11450,11460,11450,318
20230908,125200,1375586670,11450,11430,11450,11430,312
20230908,125100,1372014970,11400,11390,11430,11390,202
20230908,125000,1369713910,11390,11450,11450,11390,172
20230908,124900,1367754710,11450,11400,11450,11400,183
20230908,124800,1365661060,11390,11390,11400,11390,714
20230908,124700,1357528590,11400,11460,11470,11400,11096
20230908,124600,1230923190,11450,11490,11490,11450,4272
20230908,124500,1181977280,11490,11490,11490,11490,3
20230908,124400,1181942810,11490,11510,11510,11490,460
20230908,124300,1176653410,11520,11520,11520,11520,1
20230908,124200,1176641890,11500,11500,11500,11500,0
20230908,124100,1176641890,11500,11500,11500,11500,90
20230908,124000,1175606890,11500,11500,11510,11500,305
20230908,123900,1172098890,11500,11490,11500,11490,64
20230908,123800,1171363450,11490,11490,11490,11480,288
20230908,123700,1168054380,11490,11500,11500,11490,1677
20230908,123600,1148775460,11510,11530,11530,11510,852
20230908,123500,1138967740,11520,11520,11520,11520,593
20230908,123400,1132136380,11520,11520,11520,11520,4
20230908,123300,1132090300,11520,11550,11550,11520,795
20230908,123200,1122928160,11570,11570,11570,11570,0
20230908,123100,1122928160,11570,11570,11570,11570,0
20230908,123000,1122928160,11570,11570,11570,11560,12
20230908,122900,1122789380,11580,11580,11580,11580,0
20230908,122800,1122789380,11580,11580,11580,11580,0
20230908,122700,1122789380,11580,11580,11580,11580,1
20230908,122600,1122777800,11540,11540,11540,11540,58
20230908,122500,1122108480,11530,11530,11530,11530,1294
20230908,122400,1107188660,11540,11560,11560,11540,1452
20230908,122300,1090420320,11580,11560,11580,11560,211
20230908,122200,1087981040,11570,11580,11580,11570,110
20230908,122100,1086707840,11580,11570,11580,11570,186
20230908,122000,1084555320,11570,11570,11570,11570,86
20230908,121900,1083560300,11600,11600,11600,11600,0
20230908,121800,1083560300,11600,11560,11600,11560,71
20230908,121700,1082739340,11560,11560,11560,11560,43
20230908,121600,1082242260,11560,11570,11570,11560,281
20230908,121500,1078993400,11560,11570,11570,11560,131
20230908,121400,1077478440,11570,11560,11570,11560,136
20230908,121300,1075906170,11560,11560,11560,11560,270
20230908,121200,1072784970,11570,11570,11570,11570,10
20230908,121100,1072669270,11560,11590,11590,11560,544
20230908,121000,1066367260,11600,11620,11620,11600,96
20230908,120900,1065253060,11620,11620,11620,11620,20
20230908,120800,1065020660,11620,11620,11620,11620,5
20230908,120700,1064962560,11610,11610,11610,11610,1
20230908,120600,1064950950,11600,11600,11600,11600,0
20230908,120500,1064950950,11600,11600,11600,11600,70
20230908,120400,1064138950,11600,11600,11600,11600,150
20230908,120300,1062398950,11600,11610,11620,11600,568
20230908,120200,1055808970,11620,11620,11620,11620,38
20230908,120100,1055367410,11620,11620,11620,11620,63
20230908,120000,1054635350,11620,11620,11620,11620,502
20230908,115900,1048802110,11620,11620,11620,11620,8
20230908,115800,1048709150,11620,11620,11620,11620,10
20230908,115700,1048592950,11610,11620,11620,11610,800
20230908,115600,1039304850,11610,11630,11630,11610,211
20230908,115500,1036853410,11630,11630,11630,11630,34
20230908,115400,1036457990,11640,11650,11650,11640,18
20230908,115300,1036248370,11630,11630,11630,11630,18
20230908,115200,1036039030,11630,11650,11650,11630,2418
20230908,115100,1007872960,11660,11660,11660,11660,364
20230908,115000,1003628720,11660,11670,11670,11660,510
20230908,114900,997679210,11680,11690,11700,11680,1276
20230908,114800,982761040,11680,11700,11700,11680,510
20230908,114700,976800150,11700,11700,11700,11700,614
20230908,114600,969616350,11700,11710,11710,11700,324
20230908,114500,965823500,11710,11720,11720,11710,185
20230908,114400,963657140,11720,11720,11720,11720,0
20230908,114300,963657140,11720,11730,11730,11720,272
20230908,114200,960469290,11740,11740,11740,11740,0
20230908,114100,960469290,11740,11740,11740,11740,7
20230908,114000,960387110,11740,11740,11740,11740,1
20230908,113900,960375370,11720,11720,11720,11720,156
20230908,113800,958547050,11710,11710,11710,11710,0
20230908,113700,958547050,11710,11730,11730,11710,308
20230908,113600,954940190,11730,11730,11730,11730,0
20230908,113500,954940190,11730,11730,11730,11730,10
20230908,113400,954822890,11750,11760,11760,11750,2494
20230908,113300,925514160,11780,11780,11780,11780,0
20230908,113200,925514160,11780,11780,11780,11780,0
20230908,113100,925514160,11780,11770,11780,11760,123
20230908,113000,924066670,11770,11770,11770,11770,2
20230908,112900,924043130,11770,11750,11770,11750,15
20230908,112800,923866840,11770,11750,11770,11750,51
20230908,112700,923267530,11750,11750,11760,11750,152
20230908,112600,921481280,11740,11730,11750,11730,2084
20230908,112500,897017910,11740,11740,11740,11740,0
20230908,112400,897017910,11740,11710,11740,11710,149
20230908,112300,895271330,11730,11730,11730,11730,192
20230908,112200,893019170,11730,11730,11730,11730,118
20230908,112100,891635030,11730,11700,11730,11700,11
20230908,112000,891506300,11700,11720,11730,11700,36
20230908,111900,891084430,11710,11710,11710,11710,115
20230908,111800,889737780,11700,11710,11710,11700,2
20230908,111700,889714370,11720,11720,11720,11720,3
20230908,111600,889679210,11720,11720,11720,11720,27
20230908,111500,889362770,11720,11720,11720,11710,18
20230908,111400,889151960,11720,11720,11720,11720,0
20230908,111300,889151960,11720,11690,11720,11690,11
20230908,111200,889023070,11720,11720,11720,11690,491
20230908,111100,883283160,11690,11690,11690,11690,0
20230908,111000,883283160,11690,11700,11700,11690,91
20230908,110900,882218580,11700,11720,11720,11700,76
20230908,110800,881328380,11710,11710,11710,11710,20
20230908,110700,881094180,11720,11730,11730,11720,30
20230908,110600,880742400,11730,11700,11730,11700,49
20230908,110500,880168080,11700,11720,11720,11700,600
20230908,110400,873144400,11730,11730,11730,11730,0
20230908,110300,873144400,11730,11730,11730,11730,28
20230908,110200,872815960,11740,11740,11740,11740,50
20230908,110100,872228960,11740,11740,11740,11740,76
20230908,110000,871336720,11740,11740,11740,11740,96
20230908,105900,870209680,11740,11740,11740,11740,10
20230908,105800,870092280,11740,11720,11740,11720,25
20230908,105700,869799080,11720,11720,11720,11720,25
20230908,105600,869506080,11710,11690,11710,11690,103
20230908,105500,868301950,11690,11690,11690,11690,0
20230908,105400,868301950,11690,11700,11700,11690,235
20230908,105300,865553260,11700,11700,11700,11700,50
20230908,105200,864968260,11700,11700,11700,11700,360
20230908,105100,860756260,11700,11710,11710,11700,13
20230908,105000,860604060,11720,11730,11740,11720,58
20230908,104900,859923910,11730,11730,11730,11730,1
20230908,104800,859912180,11720,11720,11720,11720,10
20230908,104700,859794980,11730,11730,11730,11730,64
20230908,104600,859044260,11740,11740,11740,11740,10
20230908,104500,858926860,11740,11730,11740,11730,102
20230908,104400,857730390,11730,11770,11770,11730,2
20230908,104300,857706890,11760,11760,11760,11760,535
20230908,104200,851415290,11760,11710,11760,11710,2213
20230908,104100,825447430,11720,11680,11720,11680,628
20230908,104000,818087980,11720,11720,11720,11720,0
20230908,103900,818087980,11720,11720,11720,11720,10
20230908,103800,817970780,11720,11720,11720,11690,107
20230908,103700,816717270,11730,11730,11730,11730,34
20230908,103600,816318450,11730,11730,11730,11730,1
20230908,103500,816306720,11730,11630,11740,11630,2304
20230908,103400,789338510,11590,11620,11620,11590,1138
20230908,103300,776118760,11620,11610,11620,11610,22
20230908,103200,775863320,11610,11550,11620,11550,40
20230908,103100,775398980,11540,11550,11550,11540,531
20230908,103000,769271220,11540,11620,11620,11540,46
20230908,102900,768738280,11540,11550,11550,11540,925
20230908,102800,758059530,11550,11550,11550,11550,165
20230908,102700,756153780,11550,11560,11560,11550,201
20230908,102600,753832220,11550,11560,11560,11550,425
20230908,102500,748919380,11620,11620,11620,11560,7
20230908,102400,748838100,11560,11560,11560,11560,2500
20230908,102300,719938100,11560,11600,11600,11560,848
20230908,102200,710113280,11600,11600,11600,11570,364
20230908,102100,705893880,11600,11600,11600,11600,237
20230908,102000,703144680,11560,11590,11600,11560,640
20230908,101900,695726980,11550,11550,11550,11550,472
20230908,101800,690275380,11560,11580,11580,11560,173
20230908,101700,688275400,11580,11600,11600,11580,519
20230908,101600,682265000,11600,11600,11600,11600,0
20230908,101500,682265000,11600,11570,11600,11570,155
20230908,101400,680468650,11570,11570,11570,11570,109
20230908,101300,679207520,11550,11550,11550,11550,0
20230908,101200,679207520,11550,11550,11550,11550,85
20230908,101100,678225770,11550,11560,11560,11550,1402
20230908,101000,662027570,11550,11590,11620,11550,2080
20230908,100900,637956510,11590,11590,11590,11590,24
20230908,100800,637678350,11570,11570,11570,11570,57
20230908,100700,637018860,11570,11560,11570,11560,62
20230908,100600,636301530,11560,11560,11560,11560,316
20230908,100500,632648570,11560,11560,11570,11560,517
20230908,100400,626669990,11560,11570,11570,11550,3178
20230908,100300,589943920,11570,11590,11590,11570,123
20230908,100200,588519560,11590,11600,11610,11570,4044
20230908,100100,541656080,11600,11610,11610,11600,239
20230908,100000,538883010,11620,11620,11620,11620,49
20230908,095900,538313630,11610,11610,11610,11610,500
20230908,095800,532508630,11610,11620,11630,11610,190
20230908,095700,530300590,11590,11620,11620,11590,392
20230908,095600,525757250,11630,11620,11630,11600,175
20230908,095500,523725540,11590,11590,11590,11590,291
20230908,095400,520352850,11580,11590,11590,11580,83
20230908,095300,519391170,11580,11600,11610,11580,782
20230908,095200,510325620,11590,11590,11590,11590,62
20230908,095100,509607040,11580,11610,11610,11580,474
20230908,095000,504113070,11610,11570,11630,11570,279
20230908,094900,500877190,11570,11600,11600,11570,1634
20230908,094800,481929940,11610,11640,11640,11610,2089
20230908,094700,457658680,11650,11700,11700,11650,748
20230908,094600,448939430,11700,11700,11700,11700,5
20230908,094500,448880930,11650,11650,11650,11650,10
20230908,094400,448764430,11700,11700,11700,11700,1
20230908,094300,448752730,11700,11700,11700,11700,5
20230908,094200,448694230,11650,11640,11650,11640,221
20230908,094100,446121780,11650,11700,11700,11650,332
20230908,094000,442253880,11710,11650,11710,11650,727
20230908,093900,433784210,11710,11710,11710,11710,1
20230908,093800,433772500,11710,11710,11710,11710,1
20230908,093700,433760790,11710,11700,11710,11620,889
20230908,093600,423380820,11640,11630,11700,11630,1090
20230908,093500,410703900,11700,11700,11700,11630,292
20230908,093400,407297950,11700,11700,11700,11700,1
20230908,093300,407286250,11630,11680,11680,11630,212
20230908,093200,404818810,11630,11630,11680,11630,324
20230908,093100,401037290,11670,11660,11670,11660,398
20230908,093000,396392830,11630,11620,11630,11620,360
20230908,092900,392206190,11620,11620,11630,11620,1276
20230908,092800,377375070,11600,11620,11630,11600,1389
20230908,092700,361244820,11630,11650,11650,11630,891
20230908,092600,350877200,11670,11670,11670,11670,50
20230908,092500,350293700,11730,11680,11730,11630,1755
20230908,092400,329848940,11680,11700,11700,11680,1020
20230908,092300,317931080,11700,11730,11750,11700,612
20230908,092200,310766040,11750,11750,11750,11750,18
20230908,092100,310554540,11750,11780,11790,11750,673
20230908,092000,302633080,11780,11760,11780,11760,152
20230908,091900,300844610,11750,11700,11750,11700,1094
20230908,091800,288007440,11690,11700,11700,11690,437
20230908,091700,282895940,11700,11710,11710,11700,1130
20230908,091600,269668750,11700,11750,11750,11700,153
20230908,091500,267877360,11700,11750,11750,11700,784
20230908,091400,258691420,11720,11740,11750,11720,572
20230908,091300,251976490,11740,11710,11750,11710,328
20230908,091200,248131470,11710,11710,11710,11700,593
20230908,091100,241192570,11760,11770,11770,11700,483
20230908,091000,235533040,11770,11700,11770,11700,167
20230908,090900,233567520,11770,11750,11770,11690,846
20230908,090800,223654370,11750,11670,11750,11670,1321
20230908,090700,208188300,11670,11750,11750,11670,310
20230908,090600,204563560,11750,11750,11750,11750,294
20230908,090500,201109060,11680,11590,11680,11550,2578
20230908,090400,171088520,11580,11600,11690,11520,3883
20230908,090300,126238010,11650,11720,11720,11600,3794
20230908,090200,81978200,11700,11770,11770,11700,1237
20230908,090100,67496230,11710,11710,11710,11710,76
20230908,090000,66606270,11700,11690,11760,11690,4494