KissMeData/217820/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,201400,4573115210,7610,7610,7610,7610,9902
20230912,201300,4573115210,7610,7610,7610,7610,0
20230912,201200,4573115210,7610,7610,7610,7610,0
20230912,201100,4573115210,7610,7610,7610,7610,0
20230912,201000,4573115210,7610,7610,7610,7610,0
20230912,200900,4573115210,7610,7610,7610,7610,0
20230912,200800,4573115210,7610,7610,7610,7610,0
20230912,200700,4573115210,7610,7610,7610,7610,0
20230912,200600,4573115210,7610,7610,7610,7610,0
20230912,200500,4573115210,7610,7610,7610,7610,0
20230912,200400,4573115210,7610,7610,7610,7610,0
20230912,200300,4573115210,7610,7610,7610,7610,0
20230912,200200,4573115210,7610,7610,7610,7610,0
20230912,200100,4573115210,7610,7610,7610,7610,0
20230912,200000,4573115210,7610,7610,7610,7610,0
20230912,195900,4573115210,7610,7610,7610,7610,0
20230912,195800,4573115210,7610,7610,7610,7610,0
20230912,195700,4573115210,7610,7610,7610,7610,0
20230912,195600,4573115210,7610,7610,7610,7610,0
20230912,195500,4573115210,7610,7610,7610,7610,0
20230912,195400,4573115210,7610,7610,7610,7610,0
20230912,195300,4573115210,7610,7610,7610,7610,0
20230912,195200,4573115210,7610,7610,7610,7610,0
20230912,195100,4573115210,7610,7610,7610,7610,0
20230912,195000,4573115210,7610,7610,7610,7610,0
20230912,194900,4573115210,7610,7610,7610,7610,0
20230912,194800,4573115210,7610,7610,7610,7610,0
20230912,194700,4573115210,7610,7610,7610,7610,0
20230912,194600,4573115210,7610,7610,7610,7610,0
20230912,194500,4573115210,7610,7610,7610,7610,0
20230912,194400,4573115210,7610,7610,7610,7610,9902
20230912,194300,4573115210,7610,7610,7610,7610,0
20230912,194200,4573115210,7610,7610,7610,7610,0
20230912,194100,4573115210,7610,7610,7610,7610,0
20230912,194000,4573115210,7610,7610,7610,7610,0
20230912,193900,4573115210,7610,7610,7610,7610,0
20230912,193800,4573115210,7610,7610,7610,7610,0
20230912,193700,4573115210,7610,7610,7610,7610,0
20230912,193600,4573115210,7610,7610,7610,7610,0
20230912,193500,4573115210,7610,7610,7610,7610,0
20230912,193400,4573115210,7610,7610,7610,7610,0
20230912,193300,4573115210,7610,7610,7610,7610,0
20230912,193200,4573115210,7610,7610,7610,7610,0
20230912,193100,4573115210,7610,7610,7610,7610,0
20230912,193000,4573115210,7610,7610,7610,7610,0
20230912,192900,4573115210,7610,7610,7610,7610,0
20230912,192800,4573115210,7610,7610,7610,7610,0
20230912,192700,4573115210,7610,7610,7610,7610,0
20230912,192600,4573115210,7610,7610,7610,7610,0
20230912,192500,4573115210,7610,7610,7610,7610,0
20230912,192400,4573115210,7610,7610,7610,7610,0
20230912,192300,4573115210,7610,7610,7610,7610,0
20230912,192200,4573115210,7610,7610,7610,7610,0
20230912,192100,4573115210,7610,7610,7610,7610,0
20230912,192000,4573115210,7610,7610,7610,7610,0
20230912,191900,4573115210,7610,7610,7610,7610,0
20230912,191800,4573115210,7610,7610,7610,7610,0
20230912,191700,4573115210,7610,7610,7610,7610,0
20230912,191600,4573115210,7610,7610,7610,7610,0
20230912,191500,4573115210,7610,7610,7610,7610,0
20230912,191400,4573115210,7610,7610,7610,7610,9902
20230912,191300,4573115210,7610,7610,7610,7610,0
20230912,191200,4573115210,7610,7610,7610,7610,0
20230912,191100,4573115210,7610,7610,7610,7610,0
20230912,191000,4573115210,7610,7610,7610,7610,0
20230912,190900,4573115210,7610,7610,7610,7610,0
20230912,190800,4573115210,7610,7610,7610,7610,0
20230912,190700,4573115210,7610,7610,7610,7610,0
20230912,190600,4573115210,7610,7610,7610,7610,0
20230912,190500,4573115210,7610,7610,7610,7610,0
20230912,190400,4573115210,7610,7610,7610,7610,0
20230912,190300,4573115210,7610,7610,7610,7610,0
20230912,190200,4573115210,7610,7610,7610,7610,0
20230912,190100,4573115210,7610,7610,7610,7610,0
20230912,190000,4573115210,7610,7610,7610,7610,0
20230912,185900,4573115210,7610,7610,7610,7610,0
20230912,185800,4573115210,7610,7610,7610,7610,0
20230912,185700,4573115210,7610,7610,7610,7610,0
20230912,185600,4573115210,7610,7610,7610,7610,0
20230912,185500,4573115210,7610,7610,7610,7610,0
20230912,185400,4573115210,7610,7610,7610,7610,0
20230912,185300,4573115210,7610,7610,7610,7610,0
20230912,185200,4573115210,7610,7610,7610,7610,0
20230912,185100,4573115210,7610,7610,7610,7610,0
20230912,185000,4573115210,7610,7610,7610,7610,0
20230912,184900,4573115210,7610,7610,7610,7610,0
20230912,184800,4573115210,7610,7610,7610,7610,0
20230912,184700,4573115210,7610,7610,7610,7610,0
20230912,184600,4573115210,7610,7610,7610,7610,0
20230912,184500,4573115210,7610,7610,7610,7610,0
20230912,184400,4573115210,7610,7610,7610,7610,9902
20230912,184300,4573115210,7610,7610,7610,7610,0
20230912,184200,4573115210,7610,7610,7610,7610,0
20230912,184100,4573115210,7610,7610,7610,7610,0
20230912,184000,4573115210,7610,7610,7610,7610,0
20230912,183900,4573115210,7610,7610,7610,7610,0
20230912,183800,4573115210,7610,7610,7610,7610,0
20230912,183700,4573115210,7610,7610,7610,7610,0
20230912,183600,4573115210,7610,7610,7610,7610,0
20230912,183500,4573115210,7610,7610,7610,7610,0
20230912,183400,4573115210,7610,7610,7610,7610,0
20230912,183300,4573115210,7610,7610,7610,7610,0
20230912,183200,4573115210,7610,7610,7610,7610,0
20230912,183100,4573115210,7610,7610,7610,7610,0
20230912,183000,4573115210,7610,7610,7610,7610,0
20230912,182900,4573115210,7610,7610,7610,7610,0
20230912,182800,4573115210,7610,7610,7610,7610,0
20230912,182700,4573115210,7610,7610,7610,7610,0
20230912,182600,4573115210,7610,7610,7610,7610,0
20230912,182500,4573115210,7610,7610,7610,7610,0
20230912,182400,4573115210,7610,7610,7610,7610,0
20230912,182300,4573115210,7610,7610,7610,7610,0
20230912,182200,4573115210,7610,7610,7610,7610,0
20230912,182100,4573115210,7610,7610,7610,7610,0
20230912,182000,4573115210,7610,7610,7610,7610,0
20230912,181900,4573115210,7610,7610,7610,7610,0
20230912,181800,4573115210,7610,7610,7610,7610,0
20230912,181700,4573115210,7610,7610,7610,7610,0
20230912,181600,4573115210,7610,7610,7610,7610,0
20230912,181500,4573115210,7610,7610,7610,7610,0
20230912,181400,4573115210,7610,7610,7610,7610,9902
20230912,181300,4573115210,7610,7610,7610,7610,0
20230912,181200,4573115210,7610,7610,7610,7610,0
20230912,181100,4573115210,7610,7610,7610,7610,0
20230912,181000,4573115210,7610,7610,7610,7610,0
20230912,180900,4573115210,7610,7610,7610,7610,0
20230912,180800,4573115210,7610,7610,7610,7610,0
20230912,180700,4573115210,7610,7610,7610,7610,0
20230912,180600,4573115210,7610,7610,7610,7610,0
20230912,180500,4573115210,7610,7610,7610,7610,0
20230912,180400,4573115210,7610,7610,7610,7610,0
20230912,180300,4573115210,7610,7610,7610,7610,0
20230912,180200,4573115210,7610,7610,7610,7610,0
20230912,180100,4573115210,7610,7610,7610,7610,0
20230912,180000,4573115210,7610,7610,7610,7610,0
20230912,175900,4573115210,7610,7610,7610,7610,0
20230912,175800,4573115210,7610,7610,7610,7610,0
20230912,175700,4573115210,7610,7610,7610,7610,0
20230912,175600,4573115210,7610,7610,7610,7610,0
20230912,175500,4573115210,7610,7610,7610,7610,0
20230912,175400,4573115210,7610,7610,7610,7610,0
20230912,175300,4573115210,7610,7610,7610,7610,0
20230912,175200,4573115210,7610,7610,7610,7610,0
20230912,175100,4573115210,7610,7610,7610,7610,0
20230912,175000,4573115210,7610,7610,7610,7610,0
20230912,174900,4573115210,7610,7610,7610,7610,0
20230912,174800,4573115210,7610,7610,7610,7610,0
20230912,174700,4573115210,7610,7610,7610,7610,0
20230912,174600,4573115210,7610,7610,7610,7610,0
20230912,174500,4573115210,7610,7610,7610,7610,0
20230912,174400,4573115210,7610,7610,7610,7610,9902
20230912,174300,4573115210,7610,7610,7610,7610,0
20230912,174200,4573115210,7610,7610,7610,7610,0
20230912,174100,4573115210,7610,7610,7610,7610,0
20230912,174000,4573115210,7610,7610,7610,7610,0
20230912,173900,4573115210,7610,7610,7610,7610,0
20230912,173800,4573115210,7610,7610,7610,7610,0
20230912,173700,4573115210,7610,7610,7610,7610,0
20230912,173600,4573115210,7610,7610,7610,7610,0
20230912,173500,4573115210,7610,7610,7610,7610,0
20230912,173400,4573115210,7610,7610,7610,7610,0
20230912,173300,4573115210,7610,7610,7610,7610,0
20230912,173200,4573115210,7610,7610,7610,7610,0
20230912,173100,4573115210,7610,7610,7610,7610,0
20230912,173000,4573115210,7610,7610,7610,7610,0
20230912,172900,4573115210,7610,7610,7610,7610,0
20230912,172800,4573115210,7610,7610,7610,7610,0
20230912,172700,4573115210,7610,7610,7610,7610,0
20230912,172600,4573115210,7610,7610,7610,7610,0
20230912,172500,4573115210,7610,7610,7610,7610,0
20230912,172400,4573115210,7610,7610,7610,7610,0
20230912,172300,4573115210,7610,7610,7610,7610,0
20230912,172200,4573115210,7610,7610,7610,7610,0
20230912,172100,4573115210,7610,7610,7610,7610,0
20230912,172000,4573115210,7610,7610,7610,7610,0
20230912,171900,4573115210,7610,7610,7610,7610,0
20230912,171800,4573115210,7610,7610,7610,7610,0
20230912,171700,4573115210,7610,7610,7610,7610,0
20230912,171600,4573115210,7610,7610,7610,7610,0
20230912,171500,4573115210,7610,7610,7610,7610,0
20230912,171400,4573115210,7610,7610,7610,7610,9902
20230912,171300,4573115210,7610,7610,7610,7610,0
20230912,171200,4573115210,7610,7610,7610,7610,0
20230912,171100,4573115210,7610,7610,7610,7610,0
20230912,171000,4573115210,7610,7610,7610,7610,0
20230912,170900,4573115210,7610,7610,7610,7610,0
20230912,170800,4573115210,7610,7610,7610,7610,0
20230912,170700,4573115210,7610,7610,7610,7610,0
20230912,170600,4573115210,7610,7610,7610,7610,0
20230912,170500,4573115210,7610,7610,7610,7610,0
20230912,170400,4573115210,7610,7610,7610,7610,0
20230912,170300,4573115210,7610,7610,7610,7610,0
20230912,170200,4573115210,7610,7610,7610,7610,0
20230912,170100,4573115210,7610,7610,7610,7610,0
20230912,170000,4573115210,7610,7610,7610,7610,0
20230912,165900,4573115210,7610,7610,7610,7610,0
20230912,165800,4573115210,7610,7610,7610,7610,0
20230912,165700,4573115210,7610,7610,7610,7610,0
20230912,165600,4573115210,7610,7610,7610,7610,0
20230912,165500,4573115210,7610,7610,7610,7610,0
20230912,165400,4573115210,7610,7610,7610,7610,0
20230912,165300,4573115210,7610,7610,7610,7610,0
20230912,165200,4573115210,7610,7610,7610,7610,0
20230912,165100,4573115210,7610,7610,7610,7610,0
20230912,165000,4573115210,7610,7610,7610,7610,0
20230912,164900,4573115210,7610,7610,7610,7610,0
20230912,164800,4573115210,7610,7610,7610,7610,0
20230912,164700,4573115210,7610,7610,7610,7610,0
20230912,164600,4573115210,7610,7610,7610,7610,0
20230912,164500,4573115210,7610,7610,7610,7610,0
20230912,164400,4573115210,7610,7610,7610,7610,9902
20230912,164300,4573115210,7610,7610,7610,7610,0
20230912,164200,4573115210,7610,7610,7610,7610,0
20230912,164100,4573115210,7610,7610,7610,7610,0
20230912,164000,4573115210,7610,7610,7610,7610,0
20230912,163900,4573115210,7610,7610,7610,7610,0
20230912,163800,4573115210,7610,7610,7610,7610,0
20230912,163700,4573115210,7610,7610,7610,7610,0
20230912,163600,4573115210,7610,7610,7610,7610,0
20230912,163500,4573115210,7610,7610,7610,7610,0
20230912,163400,4573115210,7610,7610,7610,7610,0
20230912,163300,4573115210,7610,7610,7610,7610,0
20230912,163200,4573115210,7610,7610,7610,7610,0
20230912,163100,4573115210,7610,7610,7610,7610,0
20230912,163000,4573115210,7610,7610,7610,7610,0
20230912,162900,4573115210,7610,7610,7610,7610,0
20230912,162800,4573115210,7610,7610,7610,7610,0
20230912,162700,4573115210,7610,7610,7610,7610,0
20230912,162600,4573115210,7610,7610,7610,7610,0
20230912,162500,4573115210,7610,7610,7610,7610,0
20230912,162400,4573115210,7610,7610,7610,7610,0
20230912,162300,4573115210,7610,7610,7610,7610,0
20230912,162200,4573115210,7610,7610,7610,7610,0
20230912,162100,4573115210,7610,7610,7610,7610,0
20230912,162000,4573115210,7610,7610,7610,7610,0
20230912,161900,4573115210,7610,7610,7610,7610,0
20230912,161800,4573115210,7610,7610,7610,7610,0
20230912,161700,4573115210,7610,7610,7610,7610,0
20230912,161600,4573115210,7610,7610,7610,7610,0
20230912,161500,4573115210,7610,7610,7610,7610,0
20230912,161400,4573115210,7610,7610,7610,7610,9902
20230912,161300,4573115210,7610,7610,7610,7610,0
20230912,161200,4573115210,7610,7610,7610,7610,0
20230912,161100,4573115210,7610,7610,7610,7610,0
20230912,161000,4573115210,7610,7610,7610,7610,0
20230912,160900,4573115210,7610,7610,7610,7610,0
20230912,160800,4573115210,7610,7610,7610,7610,0
20230912,160700,4573115210,7610,7610,7610,7610,0
20230912,160600,4573115210,7610,7610,7610,7610,0
20230912,160500,4573115210,7610,7610,7610,7610,0
20230912,160400,4573115210,7610,7610,7610,7610,0
20230912,160300,4573115210,7610,7610,7610,7610,0
20230912,160200,4573115210,7610,7610,7610,7610,0
20230912,160100,4573115210,7610,7610,7610,7610,0
20230912,160000,4573115210,7610,7610,7610,7610,0
20230912,155900,4573115210,7610,7610,7610,7610,0
20230912,155800,4573115210,7610,7610,7610,7610,0
20230912,155700,4573115210,7610,7610,7610,7610,0
20230912,155600,4573115210,7610,7610,7610,7610,0
20230912,155500,4573115210,7610,7610,7610,7610,0
20230912,155400,4573115210,7610,7610,7610,7610,0
20230912,155300,4573115210,7610,7610,7610,7610,0
20230912,155200,4573115210,7610,7610,7610,7610,0
20230912,155100,4573115210,7610,7610,7610,7610,0
20230912,155000,4573115210,7610,7610,7610,7610,0
20230912,154900,4573115210,7610,7610,7610,7610,0
20230912,154800,4573115210,7610,7610,7610,7610,0
20230912,154700,4573115210,7610,7610,7610,7610,0
20230912,154600,4573115210,7610,7610,7610,7610,0
20230912,154500,4573115210,7610,7610,7610,7610,0
20230912,154400,4573115210,7610,7610,7610,7610,9902
20230912,154300,4573115210,7610,7610,7610,7610,0
20230912,154200,4573115210,7610,7610,7610,7610,0
20230912,154100,4573115210,7610,7610,7610,7610,0
20230912,154000,4573115210,7610,7610,7610,7610,0
20230912,153900,4573115210,7610,7610,7610,7610,0
20230912,153800,4573115210,7610,7610,7610,7610,0
20230912,153700,4573115210,7610,7610,7610,7610,0
20230912,153600,4573115210,7610,7610,7610,7610,0
20230912,153500,4573115210,7610,7610,7610,7610,0
20230912,153400,4573115210,7610,7610,7610,7610,0
20230912,153300,4573115210,7610,7610,7610,7610,0
20230912,153200,4573115210,7610,7610,7610,7610,0
20230912,153100,4573115210,7610,7610,7610,7610,0
20230912,153000,4573115210,7610,7610,7610,7610,9902
20230912,152900,4497760990,7610,7610,7610,7610,0
20230912,152800,4497760990,7610,7610,7610,7610,0
20230912,152700,4497760990,7610,7610,7610,7610,0
20230912,152600,4497760990,7610,7610,7610,7610,0
20230912,152500,4497760990,7610,7610,7610,7610,0
20230912,152400,4497760990,7610,7610,7610,7610,0
20230912,152300,4497760990,7610,7610,7610,7610,0
20230912,152200,4497760990,7610,7610,7610,7610,0
20230912,152100,4497760990,7610,7610,7610,7610,0
20230912,152000,4497760990,7610,7610,7610,7610,0
20230912,151900,4497760990,7610,7610,7620,7610,4548
20230912,151800,4463145660,7620,7630,7630,7620,1509
20230912,151700,4451646760,7610,7610,7630,7610,1899
20230912,151600,4437191870,7610,7620,7630,7610,2917
20230912,151500,4414979130,7620,7620,7630,7620,365
20230912,151400,4412197330,7620,7610,7620,7610,1799
20230912,151300,4398501760,7610,7620,7620,7610,3626
20230912,151200,4370907280,7620,7610,7620,7610,1413
20230912,151100,4360153970,7610,7630,7630,7610,2009
20230912,151000,4344845760,7620,7620,7620,7610,1732
20230912,150900,4331658320,7620,7610,7630,7610,556
20230912,150800,4327424160,7610,7620,7620,7610,1482
20230912,150700,4316133530,7620,7630,7630,7620,6870
20230912,150600,4263767840,7630,7630,7630,7620,2358
20230912,150500,4245779800,7630,7620,7630,7620,364
20230912,150400,4243006110,7620,7630,7630,7620,2014
20230912,150300,4227651300,7630,7620,7630,7620,324
20230912,150200,4225180870,7620,7620,7630,7620,1027
20230912,150100,4217355120,7630,7630,7630,7620,1816
20230912,150000,4203516200,7630,7630,7630,7620,4189
20230912,145900,4171595190,7620,7630,7630,7620,358
20230912,145800,4168866460,7630,7620,7630,7620,308
20230912,145700,4166516720,7620,7630,7630,7620,1298
20230912,145600,4156615190,7630,7640,7640,7630,3318
20230912,145500,4131298670,7640,7650,7650,7640,2420
20230912,145400,4112807940,7640,7640,7650,7640,526
20230912,145300,4108789280,7640,7640,7650,7640,1758
20230912,145200,4095357910,7640,7640,7640,7630,579
20230912,145100,4090934650,7640,7640,7640,7640,105
20230912,145000,4090132450,7640,7630,7640,7630,728
20230912,144900,4084576600,7630,7640,7640,7630,368
20230912,144800,4081767990,7630,7640,7640,7630,24
20230912,144700,4081584680,7630,7640,7640,7630,1583
20230912,144600,4069493060,7640,7630,7640,7630,1284
20230912,144500,4059691460,7640,7640,7640,7640,22
20230912,144400,4059523380,7640,7640,7640,7640,766
20230912,144300,4053671140,7640,7630,7640,7630,107
20230912,144200,4052854450,7630,7640,7640,7630,904
20230912,144100,4045956430,7640,7630,7640,7630,1130
20230912,144000,4037332460,7630,7630,7640,7630,692
20230912,143900,4032052100,7640,7630,7640,7630,499
20230912,143800,4028243080,7630,7630,7640,7630,4168
20230912,143700,3996440940,7640,7630,7640,7630,1800
20230912,143600,3982705740,7640,7640,7640,7640,384
20230912,143500,3979771980,7640,7640,7640,7640,63
20230912,143400,3979290660,7640,7630,7650,7630,420
20230912,143300,3976082130,7630,7630,7640,7630,251
20230912,143200,3974166340,7630,7630,7640,7630,530
20230912,143100,3970117440,7640,7640,7650,7640,52
20230912,143000,3969720040,7630,7640,7640,7630,633
20230912,142900,3964885440,7650,7650,7650,7630,1901
20230912,142800,3950358760,7640,7640,7640,7640,1311
20230912,142700,3940342720,7630,7640,7640,7630,1866
20230912,142600,3926088580,7650,7650,7650,7650,131
20230912,142500,3925086430,7650,7650,7650,7640,1276
20230912,142400,3915331940,7650,7640,7650,7640,291
20230912,142300,3913108690,7640,7650,7650,7640,135
20230912,142200,3912076760,7650,7640,7650,7640,564
20230912,142100,3907767420,7640,7640,7640,7640,279
20230912,142000,3905635860,7640,7640,7640,7640,0
20230912,141900,3905635860,7640,7660,7660,7640,1712
20230912,141800,3892548600,7660,7650,7660,7650,1151
20230912,141700,3883743440,7640,7640,7650,7640,671
20230912,141600,3878616980,7640,7640,7640,7640,36
20230912,141500,3878341940,7640,7640,7640,7640,178
20230912,141400,3876982020,7640,7640,7640,7640,817
20230912,141300,3870740140,7650,7650,7650,7650,151
20230912,141200,3869584990,7650,7640,7650,7640,840
20230912,141100,3863167080,7640,7630,7640,7630,412
20230912,141000,3860020500,7630,7640,7640,7630,3023
20230912,140900,3836946430,7640,7640,7650,7640,327
20230912,140800,3834448100,7640,7640,7640,7640,1728
20230912,140700,3821246180,7640,7630,7640,7630,282
20230912,140600,3819094000,7640,7630,7640,7630,26
20230912,140500,3818895610,7640,7640,7640,7630,1055
20230912,140400,3810840410,7640,7630,7640,7630,70
20230912,140300,3810306270,7630,7630,7630,7620,2939
20230912,140200,3787882300,7630,7640,7640,7630,9425
20230912,140100,3715953410,7650,7660,7660,7650,163
20230912,140000,3714706420,7640,7650,7660,7640,5063
20230912,135900,3675982580,7650,7660,7660,7650,1292
20230912,135800,3666088010,7650,7650,7660,7650,167
20230912,135700,3664810390,7650,7650,7650,7640,2736
20230912,135600,3643880540,7650,7650,7650,7640,4446
20230912,135500,3609876180,7650,7640,7650,7640,2080
20230912,135400,3593984180,7650,7650,7650,7640,210
20230912,135300,3592378560,7650,7650,7660,7640,1579
20230912,135200,3580299210,7650,7650,7650,7650,343
20230912,135100,3577675260,7640,7650,7650,7640,1175
20230912,135000,3568686810,7650,7650,7650,7650,126
20230912,134900,3567722910,7650,7650,7650,7650,450
20230912,134800,3564280410,7640,7640,7650,7640,572
20230912,134700,3559909530,7640,7650,7650,7640,1293
20230912,134600,3550030800,7650,7650,7650,7650,497
20230912,134500,3546228750,7660,7660,7660,7660,163
20230912,134400,3544980170,7650,7650,7650,7650,25
20230912,134300,3544788920,7650,7660,7660,7650,331
20230912,134200,3542253570,7660,7660,7660,7660,27
20230912,134100,3542046750,7660,7640,7660,7640,2288
20230912,134000,3524548050,7640,7630,7640,7630,330
20230912,133900,3522029850,7630,7630,7630,7630,837
20230912,133800,3515643540,7630,7630,7650,7630,2609
20230912,133700,3495736850,7630,7640,7640,7630,1697
20230912,133600,3482786440,7650,7640,7650,7630,1303
20230912,133500,3472833120,7640,7640,7640,7630,1690
20230912,133400,3459936880,7640,7660,7660,7640,5779
20230912,133300,3415778440,7660,7650,7660,7650,529
20230912,133200,3411730440,7660,7650,7660,7650,576
20230912,133100,3407322800,7650,7660,7670,7650,2003
20230912,133000,3391999680,7650,7660,7670,7650,2540
20230912,132900,3372562300,7660,7670,7670,7660,858
20230912,132800,3365989990,7670,7660,7670,7660,650
20230912,132700,3361009870,7660,7660,7660,7650,1571
20230912,132600,3348989960,7660,7670,7670,7640,15684
20230912,132500,3228984850,7660,7660,7670,7660,435
20230912,132400,3225649750,7670,7660,7680,7660,376
20230912,132300,3222766760,7660,7680,7680,7660,300
20230912,132200,3220467420,7680,7660,7680,7660,310
20230912,132100,3218090270,7660,7680,7680,7650,11782
20230912,132000,3127785900,7670,7680,7680,7670,1181
20230912,131900,3118716940,7680,7690,7690,7680,4595
20230912,131800,3083427330,7680,7690,7690,7680,900
20230912,131700,3076507270,7690,7700,7700,7690,1632
20230912,131600,3063957130,7690,7690,7690,7690,920
20230912,131500,3056882330,7690,7690,7700,7680,3510
20230912,131400,3029890920,7690,7690,7700,7690,10
20230912,131300,3029814010,7690,7700,7700,7690,235
20230912,131200,3028004540,7700,7700,7710,7690,1240
20230912,131100,3018456930,7700,7690,7700,7690,594
20230912,131000,3013888970,7690,7700,7710,7690,2287
20230912,130900,2996263690,7710,7700,7710,7700,3707
20230912,130800,2967699980,7700,7700,7700,7700,392
20230912,130700,2964681580,7690,7690,7700,7680,5112
20230912,130600,2925378930,7690,7690,7700,7690,1111
20230912,130500,2916835290,7710,7700,7710,7690,505
20230912,130400,2912946790,7700,7690,7700,7690,1102
20230912,130300,2904466390,7690,7690,7700,7690,71
20230912,130200,2903920390,7700,7700,7700,7700,812
20230912,130100,2897667990,7700,7700,7700,7700,831
20230912,130000,2891269290,7700,7700,7700,7700,41
20230912,125900,2890953590,7700,7700,7710,7700,130
20230912,125800,2889952460,7710,7690,7710,7690,353
20230912,125700,2887233140,7700,7700,7700,7690,10
20230912,125600,2887156190,7700,7690,7700,7690,1278
20230912,125500,2877325590,7700,7700,7710,7690,1092
20230912,125400,2868916190,7700,7700,7710,7700,2021
20230912,125300,2853354340,7700,7700,7710,7700,472
20230912,125200,2849718940,7700,7710,7710,7700,4
20230912,125100,2849688130,7710,7700,7710,7700,1632
20230912,125000,2837121400,7700,7700,7700,7700,30
20230912,124900,2836890400,7700,7700,7700,7700,184
20230912,124800,2835473600,7700,7700,7700,7690,4299
20230912,124700,2802409450,7710,7700,7710,7700,503
20230912,124600,2798536150,7700,7700,7710,7700,505
20230912,124500,2794647580,7700,7710,7710,7700,467
20230912,124400,2791048110,7720,7720,7720,7720,487
20230912,124300,2787288470,7720,7710,7720,7700,649
20230912,124200,2782283060,7710,7700,7710,7700,665
20230912,124100,2777162510,7700,7700,7720,7700,1841
20230912,124000,2762982750,7700,7700,7710,7700,363
20230912,123900,2760187490,7700,7700,7700,7690,1618
20230912,123800,2747729890,7690,7700,7700,7690,928
20230912,123700,2740590750,7700,7700,7700,7690,1894
20230912,123600,2726025870,7700,7690,7700,7690,1033
20230912,123500,2718071780,7690,7700,7700,7690,504
20230912,123400,2714195800,7700,7700,7700,7700,1012
20230912,123300,2706403400,7700,7690,7700,7690,163
20230912,123200,2705148330,7690,7700,7700,7690,224
20230912,123100,2703423660,7710,7710,7710,7690,1030
20230912,123000,2695501490,7700,7700,7710,7700,971
20230912,122900,2688024780,7710,7700,7710,7700,20
20230912,122800,2687870730,7690,7700,7710,7690,284
20230912,122700,2685686180,7700,7690,7700,7690,1052
20230912,122600,2677586910,7690,7690,7700,7690,66
20230912,122500,2677079140,7690,7690,7700,7690,524
20230912,122400,2673049440,7700,7700,7710,7700,2549
20230912,122300,2653422130,7700,7710,7710,7690,10659
20230912,122200,2571350290,7700,7710,7710,7700,738
20230912,122100,2565666520,7710,7720,7720,7700,2445
20230912,122000,2546821240,7710,7710,7710,7710,92
20230912,121900,2546111920,7710,7720,7720,7710,6247
20230912,121800,2497947390,7720,7710,7720,7710,558
20230912,121700,2493644750,7720,7720,7720,7720,4597
20230912,121600,2458155910,7720,7730,7730,7720,1664
20230912,121500,2445293990,7730,7730,7740,7730,1397
20230912,121400,2434482310,7730,7730,7730,7730,203
20230912,121300,2432913120,7730,7730,7730,7730,480
20230912,121200,2429202720,7730,7730,7730,7730,465
20230912,121100,2425608270,7730,7730,7730,7730,229
20230912,121000,2423838100,7730,7730,7730,7730,147
20230912,120900,2422701790,7730,7720,7740,7720,219
20230912,120800,2421009010,7720,7730,7740,7720,6069
20230912,120700,2374084870,7730,7740,7750,7730,573
20230912,120600,2369650850,7750,7740,7750,7740,1615
20230912,120500,2357148200,7740,7740,7740,7740,191
20230912,120400,2355669860,7730,7750,7750,7730,2777
20230912,120300,2334185600,7750,7750,7750,7750,150
20230912,120200,2333023100,7750,7740,7750,7740,280
20230912,120100,2330855860,7750,7750,7750,7740,165
20230912,120000,2329577470,7750,7750,7750,7750,191
20230912,115900,2328097220,7750,7750,7750,7750,37
20230912,115800,2327810470,7740,7750,7750,7740,1156
20230912,115700,2318859720,7740,7750,7750,7740,2443
20230912,115600,2299950780,7750,7750,7750,7740,517
20230912,115500,2295949030,7750,7750,7750,7750,53
20230912,115400,2295538280,7740,7740,7740,7730,1310
20230912,115300,2285399380,7740,7730,7740,7730,1064
20230912,115200,2277174100,7730,7740,7740,7730,584
20230912,115100,2272659440,7740,7740,7740,7740,10
20230912,115000,2272582040,7740,7740,7740,7740,2336
20230912,114900,2254501400,7750,7750,7750,7750,197
20230912,114800,2252974650,7750,7750,7750,7750,396
20230912,114700,2249905650,7750,7760,7760,7750,417
20230912,114600,2246672800,7760,7760,7760,7760,23
20230912,114500,2246494320,7760,7760,7760,7760,16
20230912,114400,2246370160,7760,7760,7760,7760,6
20230912,114300,2246323600,7750,7750,7760,7750,635
20230912,114200,2241401050,7750,7760,7760,7750,11
20230912,114100,2241315700,7760,7750,7760,7750,1246
20230912,114000,2231659090,7750,7750,7750,7750,6
20230912,113900,2231612590,7750,7750,7750,7750,182
20230912,113800,2230202090,7750,7760,7760,7750,332
20230912,113700,2227628480,7750,7750,7750,7750,266
20230912,113600,2225566980,7750,7750,7760,7750,85
20230912,113500,2224907820,7760,7760,7760,7760,1465
20230912,113400,2213539420,7770,7770,7770,7770,169
20230912,113300,2212226290,7770,7770,7770,7770,23
20230912,113200,2212047580,7770,7770,7770,7770,20
20230912,113100,2211892180,7760,7780,7780,7760,16
20230912,113000,2211767900,7770,7770,7770,7770,363
20230912,112900,2208947390,7770,7780,7780,7760,114
20230912,112800,2208062180,7780,7780,7780,7760,310
20230912,112700,2205651510,7770,7750,7770,7730,2762
20230912,112600,2184267900,7740,7740,7750,7740,411
20230912,112500,2181086750,7740,7740,7740,7740,832
20230912,112400,2174647070,7740,7740,7740,7740,101
20230912,112300,2173865330,7730,7750,7750,7730,504
20230912,112200,2169966070,7740,7750,7750,7740,1097
20230912,112100,2161474320,7750,7740,7750,7740,566
20230912,112000,2157087840,7740,7730,7740,7730,2669
20230912,111900,2136449880,7730,7730,7730,7720,1203
20230912,111800,2127160690,7730,7730,7730,7730,643
20230912,111700,2122190300,7730,7730,7730,7730,979
20230912,111600,2114622630,7730,7750,7750,7730,2624
20230912,111500,2094337750,7740,7750,7750,7740,854
20230912,111400,2087725590,7740,7750,7750,7740,9278
20230912,111300,2015839250,7750,7760,7760,7750,1304
20230912,111200,2005732230,7760,7760,7760,7750,305
20230912,111100,2003367230,7760,7750,7760,7750,1582
20230912,111000,1991106400,7760,7760,7760,7760,385
20230912,110900,1988118800,7760,7760,7760,7760,147
20230912,110800,1986978080,7760,7770,7770,7760,87
20230912,110700,1986302270,7770,7760,7770,7750,633
20230912,110600,1981390170,7750,7760,7760,7750,400
20230912,110500,1978286180,7760,7760,7760,7760,761
20230912,110400,1972380820,7760,7770,7770,7760,197
20230912,110300,1970852060,7770,7760,7770,7750,1350
20230912,110200,1960377630,7760,7780,7780,7760,12843
20230912,110100,1860494260,7780,7790,7790,7780,110
20230912,110000,1859638360,7790,7790,7790,7780,810
20230912,105900,1853328560,7780,7790,7790,7780,1047
20230912,105800,1845172510,7800,7790,7810,7790,513
20230912,105700,1841176200,7800,7790,7800,7790,1078
20230912,105600,1832770780,7790,7790,7790,7790,1131
20230912,105500,1823960290,7790,7790,7800,7790,2901
20230912,105400,1801352500,7800,7800,7800,7800,39
20230912,105300,1801048300,7800,7800,7800,7800,12
20230912,105200,1800954700,7800,7800,7800,7800,2
20230912,105100,1800939100,7780,7810,7810,7780,1827
20230912,105000,1786704380,7810,7790,7810,7790,2506
20230912,104900,1767155880,7810,7800,7810,7790,1260
20230912,104800,1757338580,7810,7810,7810,7810,0
20230912,104700,1757338580,7810,7800,7810,7800,1828
20230912,104600,1743067200,7800,7800,7800,7800,30
20230912,104500,1742833200,7800,7800,7810,7800,96
20230912,104400,1742083840,7810,7810,7810,7800,656
20230912,104300,1736963930,7810,7800,7810,7800,152
20230912,104200,1735776910,7800,7800,7800,7800,223
20230912,104100,1734037510,7800,7800,7800,7800,231
20230912,104000,1732235710,7800,7800,7800,7800,498
20230912,103900,1728351310,7800,7800,7810,7800,2284
20230912,103800,1710536100,7800,7810,7810,7800,503
20230912,103700,1706611870,7810,7810,7810,7810,1154
20230912,103600,1697599130,7810,7820,7820,7810,1170
20230912,103500,1688455360,7820,7820,7820,7820,1362
20230912,103400,1677804520,7820,7810,7820,7810,705
20230912,103300,1672291670,7810,7810,7810,7810,500
20230912,103200,1668386670,7810,7810,7820,7810,610
20230912,103100,1663622560,7810,7810,7820,7800,1292
20230912,103000,1653536660,7800,7810,7810,7800,1302
20230912,102900,1643371570,7810,7810,7810,7810,58
20230912,102800,1642918590,7810,7820,7820,7810,43
20230912,102700,1642582750,7810,7810,7810,7810,261
20230912,102600,1640544340,7810,7820,7820,7810,184
20230912,102500,1639107000,7820,7820,7820,7810,273
20230912,102400,1636972640,7820,7810,7830,7810,628
20230912,102300,1632061870,7810,7840,7840,7810,254
20230912,102200,1630075480,7830,7840,7840,7810,3757
20230912,102100,1600678120,7840,7840,7850,7840,317
20230912,102000,1598192830,7840,7840,7840,7830,37
20230912,101900,1597902800,7840,7850,7850,7840,138
20230912,101800,1596820060,7850,7850,7860,7840,1359
20230912,101700,1586151430,7850,7830,7850,7830,2225
20230912,101600,1568708860,7830,7830,7840,7810,1727
20230912,101500,1555184070,7830,7830,7840,7830,1471
20230912,101400,1543665890,7820,7790,7820,7790,2461
20230912,101300,1524446010,7800,7820,7820,7790,668
20230912,101200,1519239870,7820,7800,7820,7790,1419
20230912,101100,1508168910,7800,7800,7820,7800,738
20230912,101000,1502408840,7800,7800,7800,7800,400
20230912,100900,1499288840,7800,7790,7800,7790,107
20230912,100800,1498454260,7790,7790,7790,7790,445
20230912,100700,1494987710,7790,7790,7800,7780,1329
20230912,100600,1484638020,7790,7780,7800,7780,2177
20230912,100500,1467667670,7780,7790,7790,7780,991
20230912,100400,1459956000,7790,7780,7790,7780,627
20230912,100300,1455072980,7790,7790,7790,7780,547
20230912,100200,1450816760,7790,7790,7790,7790,2425
20230912,100100,1431926010,7800,7800,7800,7800,444
20230912,100000,1428462810,7800,7800,7800,7800,515
20230912,095900,1424445810,7800,7790,7800,7780,1666
20230912,095800,1411465700,7790,7780,7790,7780,351
20230912,095700,1408734830,7790,7790,7790,7780,991
20230912,095600,1401020900,7790,7780,7790,7780,821
20230912,095500,1394632920,7780,7790,7790,7780,674
20230912,095400,1389385320,7780,7770,7780,7770,1897
20230912,095300,1374633230,7780,7780,7780,7770,593
20230912,095200,1370021370,7780,7780,7780,7780,1782
20230912,095100,1356157410,7780,7780,7790,7780,910
20230912,095000,1349077410,7780,7780,7790,7780,1160
20230912,094900,1340047020,7780,7780,7780,7780,996
20230912,094800,1332298140,7790,7790,7790,7780,768
20230912,094700,1326321630,7790,7790,7790,7780,3175
20230912,094600,1301612260,7790,7810,7810,7780,23840
20230912,094500,1115714260,7810,7810,7810,7810,691
20230912,094400,1110317550,7810,7830,7830,7800,5880
20230912,094300,1064387920,7830,7810,7830,7810,1998
20230912,094200,1048764930,7810,7820,7820,7810,1080
20230912,094100,1040328420,7820,7820,7820,7800,8701
20230912,094000,972363020,7830,7830,7830,7820,2698
20230912,093900,951242160,7830,7840,7850,7830,373
20230912,093800,948318520,7840,7850,7850,7840,1083
20230912,093700,939827180,7850,7850,7850,7850,168
20230912,093600,938508380,7850,7830,7850,7830,805
20230912,093500,932195980,7840,7840,7850,7840,1944
20230912,093400,916948650,7850,7840,7850,7830,147
20230912,093300,915796440,7840,7850,7850,7840,1390
20230912,093200,904888480,7880,7880,7880,7860,3438
20230912,093100,877861250,7890,7870,7890,7870,3579
20230912,093000,849657940,7870,7880,7880,7860,1683
20230912,092900,836411450,7880,7880,7890,7880,516
20230912,092800,832341620,7880,7880,7880,7870,1057
20230912,092700,824012910,7890,7880,7890,7880,542
20230912,092600,819740950,7890,7890,7890,7880,516
20230912,092500,815674720,7880,7880,7890,7880,2320
20230912,092400,797383700,7880,7880,7900,7880,1480
20230912,092300,785715340,7840,7860,7880,7830,5439
20230912,092200,742965100,7860,7870,7870,7860,187
20230912,092100,741493990,7860,7890,7890,7860,6154
20230912,092000,693003690,7890,7890,7890,7880,556
20230912,091900,688621060,7900,7910,7910,7890,619
20230912,091800,683732310,7900,7900,7900,7880,2791
20230912,091700,661697890,7900,7910,7910,7890,4416
20230912,091600,626817400,7910,7850,7920,7850,10407
20230912,091500,544718980,7850,7850,7870,7820,10798
20230912,091400,459954170,7850,7860,7860,7850,1609
20230912,091300,447315530,7860,7830,7870,7830,5876
20230912,091200,401241140,7840,7850,7850,7840,2327
20230912,091100,382987230,7850,7840,7870,7840,5823
20230912,091000,337279500,7850,7800,7850,7800,2861
20230912,090900,314899310,7800,7800,7810,7800,817
20230912,090800,308525910,7800,7820,7820,7800,1563
20230912,090700,296323260,7810,7820,7820,7810,862
20230912,090600,289585430,7820,7830,7840,7820,4464
20230912,090500,254626980,7830,7830,7840,7830,2923
20230912,090400,231729220,7820,7800,7820,7800,4685
20230912,090300,195145850,7810,7840,7840,7810,4906
20230912,090200,156777510,7840,7870,7900,7780,7925
20230912,090100,94580090,7880,7830,7880,7830,5061
20230912,090000,54831930,7810,7780,7810,7780,7046