KissMeData/217820/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,201400,3545534840,7470,7470,7470,7470,10260
20230913,201300,3545534840,7470,7470,7470,7470,0
20230913,201200,3545534840,7470,7470,7470,7470,0
20230913,201100,3545534840,7470,7470,7470,7470,0
20230913,201000,3545534840,7470,7470,7470,7470,0
20230913,200900,3545534840,7470,7470,7470,7470,0
20230913,200800,3545534840,7470,7470,7470,7470,0
20230913,200700,3545534840,7470,7470,7470,7470,0
20230913,200600,3545534840,7470,7470,7470,7470,0
20230913,200500,3545534840,7470,7470,7470,7470,0
20230913,200400,3545534840,7470,7470,7470,7470,0
20230913,200300,3545534840,7470,7470,7470,7470,0
20230913,200200,3545534840,7470,7470,7470,7470,0
20230913,200100,3545534840,7470,7470,7470,7470,0
20230913,200000,3545534840,7470,7470,7470,7470,0
20230913,195900,3545534840,7470,7470,7470,7470,0
20230913,195800,3545534840,7470,7470,7470,7470,0
20230913,195700,3545534840,7470,7470,7470,7470,0
20230913,195600,3545534840,7470,7470,7470,7470,0
20230913,195500,3545534840,7470,7470,7470,7470,0
20230913,195400,3545534840,7470,7470,7470,7470,0
20230913,195300,3545534840,7470,7470,7470,7470,0
20230913,195200,3545534840,7470,7470,7470,7470,0
20230913,195100,3545534840,7470,7470,7470,7470,0
20230913,195000,3545534840,7470,7470,7470,7470,0
20230913,194900,3545534840,7470,7470,7470,7470,0
20230913,194800,3545534840,7470,7470,7470,7470,0
20230913,194700,3545534840,7470,7470,7470,7470,0
20230913,194600,3545534840,7470,7470,7470,7470,0
20230913,194500,3545534840,7470,7470,7470,7470,0
20230913,194400,3545534840,7470,7470,7470,7470,10260
20230913,194300,3545534840,7470,7470,7470,7470,0
20230913,194200,3545534840,7470,7470,7470,7470,0
20230913,194100,3545534840,7470,7470,7470,7470,0
20230913,194000,3545534840,7470,7470,7470,7470,0
20230913,193900,3545534840,7470,7470,7470,7470,0
20230913,193800,3545534840,7470,7470,7470,7470,0
20230913,193700,3545534840,7470,7470,7470,7470,0
20230913,193600,3545534840,7470,7470,7470,7470,0
20230913,193500,3545534840,7470,7470,7470,7470,0
20230913,193400,3545534840,7470,7470,7470,7470,0
20230913,193300,3545534840,7470,7470,7470,7470,0
20230913,193200,3545534840,7470,7470,7470,7470,0
20230913,193100,3545534840,7470,7470,7470,7470,0
20230913,193000,3545534840,7470,7470,7470,7470,0
20230913,192900,3545534840,7470,7470,7470,7470,0
20230913,192800,3545534840,7470,7470,7470,7470,0
20230913,192700,3545534840,7470,7470,7470,7470,0
20230913,192600,3545534840,7470,7470,7470,7470,0
20230913,192500,3545534840,7470,7470,7470,7470,0
20230913,192400,3545534840,7470,7470,7470,7470,0
20230913,192300,3545534840,7470,7470,7470,7470,0
20230913,192200,3545534840,7470,7470,7470,7470,0
20230913,192100,3545534840,7470,7470,7470,7470,0
20230913,192000,3545534840,7470,7470,7470,7470,0
20230913,191900,3545534840,7470,7470,7470,7470,0
20230913,191800,3545534840,7470,7470,7470,7470,0
20230913,191700,3545534840,7470,7470,7470,7470,0
20230913,191600,3545534840,7470,7470,7470,7470,0
20230913,191500,3545534840,7470,7470,7470,7470,0
20230913,191400,3545534840,7470,7470,7470,7470,10260
20230913,191300,3545534840,7470,7470,7470,7470,0
20230913,191200,3545534840,7470,7470,7470,7470,0
20230913,191100,3545534840,7470,7470,7470,7470,0
20230913,191000,3545534840,7470,7470,7470,7470,0
20230913,190900,3545534840,7470,7470,7470,7470,0
20230913,190800,3545534840,7470,7470,7470,7470,0
20230913,190700,3545534840,7470,7470,7470,7470,0
20230913,190600,3545534840,7470,7470,7470,7470,0
20230913,190500,3545534840,7470,7470,7470,7470,0
20230913,190400,3545534840,7470,7470,7470,7470,0
20230913,190300,3545534840,7470,7470,7470,7470,0
20230913,190200,3545534840,7470,7470,7470,7470,0
20230913,190100,3545534840,7470,7470,7470,7470,0
20230913,190000,3545534840,7470,7470,7470,7470,0
20230913,185900,3545534840,7470,7470,7470,7470,0
20230913,185800,3545534840,7470,7470,7470,7470,0
20230913,185700,3545534840,7470,7470,7470,7470,0
20230913,185600,3545534840,7470,7470,7470,7470,0
20230913,185500,3545534840,7470,7470,7470,7470,0
20230913,185400,3545534840,7470,7470,7470,7470,0
20230913,185300,3545534840,7470,7470,7470,7470,0
20230913,185200,3545534840,7470,7470,7470,7470,0
20230913,185100,3545534840,7470,7470,7470,7470,0
20230913,185000,3545534840,7470,7470,7470,7470,0
20230913,184900,3545534840,7470,7470,7470,7470,0
20230913,184800,3545534840,7470,7470,7470,7470,0
20230913,184700,3545534840,7470,7470,7470,7470,0
20230913,184600,3545534840,7470,7470,7470,7470,0
20230913,184500,3545534840,7470,7470,7470,7470,0
20230913,184400,3545534840,7470,7470,7470,7470,10260
20230913,184300,3545534840,7470,7470,7470,7470,0
20230913,184200,3545534840,7470,7470,7470,7470,0
20230913,184100,3545534840,7470,7470,7470,7470,0
20230913,184000,3545534840,7470,7470,7470,7470,0
20230913,183900,3545534840,7470,7470,7470,7470,0
20230913,183800,3545534840,7470,7470,7470,7470,0
20230913,183700,3545534840,7470,7470,7470,7470,0
20230913,183600,3545534840,7470,7470,7470,7470,0
20230913,183500,3545534840,7470,7470,7470,7470,0
20230913,183400,3545534840,7470,7470,7470,7470,0
20230913,183300,3545534840,7470,7470,7470,7470,0
20230913,183200,3545534840,7470,7470,7470,7470,0
20230913,183100,3545534840,7470,7470,7470,7470,0
20230913,183000,3545534840,7470,7470,7470,7470,0
20230913,182900,3545534840,7470,7470,7470,7470,0
20230913,182800,3545534840,7470,7470,7470,7470,0
20230913,182700,3545534840,7470,7470,7470,7470,0
20230913,182600,3545534840,7470,7470,7470,7470,0
20230913,182500,3545534840,7470,7470,7470,7470,0
20230913,182400,3545534840,7470,7470,7470,7470,0
20230913,182300,3545534840,7470,7470,7470,7470,0
20230913,182200,3545534840,7470,7470,7470,7470,0
20230913,182100,3545534840,7470,7470,7470,7470,0
20230913,182000,3545534840,7470,7470,7470,7470,0
20230913,181900,3545534840,7470,7470,7470,7470,0
20230913,181800,3545534840,7470,7470,7470,7470,0
20230913,181700,3545534840,7470,7470,7470,7470,0
20230913,181600,3545534840,7470,7470,7470,7470,0
20230913,181500,3545534840,7470,7470,7470,7470,0
20230913,181400,3545534840,7470,7470,7470,7470,10260
20230913,181300,3545534840,7470,7470,7470,7470,0
20230913,181200,3545534840,7470,7470,7470,7470,0
20230913,181100,3545534840,7470,7470,7470,7470,0
20230913,181000,3545534840,7470,7470,7470,7470,0
20230913,180900,3545534840,7470,7470,7470,7470,0
20230913,180800,3545534840,7470,7470,7470,7470,0
20230913,180700,3545534840,7470,7470,7470,7470,0
20230913,180600,3545534840,7470,7470,7470,7470,0
20230913,180500,3545534840,7470,7470,7470,7470,0
20230913,180400,3545534840,7470,7470,7470,7470,0
20230913,180300,3545534840,7470,7470,7470,7470,0
20230913,180200,3545534840,7470,7470,7470,7470,0
20230913,180100,3545534840,7470,7470,7470,7470,0
20230913,180000,3545534840,7470,7470,7470,7470,0
20230913,175900,3545534840,7470,7470,7470,7470,0
20230913,175800,3545534840,7470,7470,7470,7470,0
20230913,175700,3545534840,7470,7470,7470,7470,0
20230913,175600,3545534840,7470,7470,7470,7470,0
20230913,175500,3545534840,7470,7470,7470,7470,0
20230913,175400,3545534840,7470,7470,7470,7470,0
20230913,175300,3545534840,7470,7470,7470,7470,0
20230913,175200,3545534840,7470,7470,7470,7470,0
20230913,175100,3545534840,7470,7470,7470,7470,0
20230913,175000,3545534840,7470,7470,7470,7470,0
20230913,174900,3545534840,7470,7470,7470,7470,0
20230913,174800,3545534840,7470,7470,7470,7470,0
20230913,174700,3545534840,7470,7470,7470,7470,0
20230913,174600,3545534840,7470,7470,7470,7470,0
20230913,174500,3545534840,7470,7470,7470,7470,0
20230913,174400,3545534840,7470,7470,7470,7470,10260
20230913,174300,3545534840,7470,7470,7470,7470,0
20230913,174200,3545534840,7470,7470,7470,7470,0
20230913,174100,3545534840,7470,7470,7470,7470,0
20230913,174000,3545534840,7470,7470,7470,7470,0
20230913,173900,3545534840,7470,7470,7470,7470,0
20230913,173800,3545534840,7470,7470,7470,7470,0
20230913,173700,3545534840,7470,7470,7470,7470,0
20230913,173600,3545534840,7470,7470,7470,7470,0
20230913,173500,3545534840,7470,7470,7470,7470,0
20230913,173400,3545534840,7470,7470,7470,7470,0
20230913,173300,3545534840,7470,7470,7470,7470,0
20230913,173200,3545534840,7470,7470,7470,7470,0
20230913,173100,3545534840,7470,7470,7470,7470,0
20230913,173000,3545534840,7470,7470,7470,7470,0
20230913,172900,3545534840,7470,7470,7470,7470,0
20230913,172800,3545534840,7470,7470,7470,7470,0
20230913,172700,3545534840,7470,7470,7470,7470,0
20230913,172600,3545534840,7470,7470,7470,7470,0
20230913,172500,3545534840,7470,7470,7470,7470,0
20230913,172400,3545534840,7470,7470,7470,7470,0
20230913,172300,3545534840,7470,7470,7470,7470,0
20230913,172200,3545534840,7470,7470,7470,7470,0
20230913,172100,3545534840,7470,7470,7470,7470,0
20230913,172000,3545534840,7470,7470,7470,7470,0
20230913,171900,3545534840,7470,7470,7470,7470,0
20230913,171800,3545534840,7470,7470,7470,7470,0
20230913,171700,3545534840,7470,7470,7470,7470,0
20230913,171600,3545534840,7470,7470,7470,7470,0
20230913,171500,3545534840,7470,7470,7470,7470,0
20230913,171400,3545534840,7470,7470,7470,7470,10260
20230913,171300,3545534840,7470,7470,7470,7470,0
20230913,171200,3545534840,7470,7470,7470,7470,0
20230913,171100,3545534840,7470,7470,7470,7470,0
20230913,171000,3545534840,7470,7470,7470,7470,0
20230913,170900,3545534840,7470,7470,7470,7470,0
20230913,170800,3545534840,7470,7470,7470,7470,0
20230913,170700,3545534840,7470,7470,7470,7470,0
20230913,170600,3545534840,7470,7470,7470,7470,0
20230913,170500,3545534840,7470,7470,7470,7470,0
20230913,170400,3545534840,7470,7470,7470,7470,0
20230913,170300,3545534840,7470,7470,7470,7470,0
20230913,170200,3545534840,7470,7470,7470,7470,0
20230913,170100,3545534840,7470,7470,7470,7470,0
20230913,170000,3545534840,7470,7470,7470,7470,0
20230913,165900,3545534840,7470,7470,7470,7470,0
20230913,165800,3545534840,7470,7470,7470,7470,0
20230913,165700,3545534840,7470,7470,7470,7470,0
20230913,165600,3545534840,7470,7470,7470,7470,0
20230913,165500,3545534840,7470,7470,7470,7470,0
20230913,165400,3545534840,7470,7470,7470,7470,0
20230913,165300,3545534840,7470,7470,7470,7470,0
20230913,165200,3545534840,7470,7470,7470,7470,0
20230913,165100,3545534840,7470,7470,7470,7470,0
20230913,165000,3545534840,7470,7470,7470,7470,0
20230913,164900,3545534840,7470,7470,7470,7470,0
20230913,164800,3545534840,7470,7470,7470,7470,0
20230913,164700,3545534840,7470,7470,7470,7470,0
20230913,164600,3545534840,7470,7470,7470,7470,0
20230913,164500,3545534840,7470,7470,7470,7470,0
20230913,164400,3545534840,7470,7470,7470,7470,10260
20230913,164300,3545534840,7470,7470,7470,7470,0
20230913,164200,3545534840,7470,7470,7470,7470,0
20230913,164100,3545534840,7470,7470,7470,7470,0
20230913,164000,3545534840,7470,7470,7470,7470,0
20230913,163900,3545534840,7470,7470,7470,7470,0
20230913,163800,3545534840,7470,7470,7470,7470,0
20230913,163700,3545534840,7470,7470,7470,7470,0
20230913,163600,3545534840,7470,7470,7470,7470,0
20230913,163500,3545534840,7470,7470,7470,7470,0
20230913,163400,3545534840,7470,7470,7470,7470,0
20230913,163300,3545534840,7470,7470,7470,7470,0
20230913,163200,3545534840,7470,7470,7470,7470,0
20230913,163100,3545534840,7470,7470,7470,7470,0
20230913,163000,3545534840,7470,7470,7470,7470,0
20230913,162900,3545534840,7470,7470,7470,7470,0
20230913,162800,3545534840,7470,7470,7470,7470,0
20230913,162700,3545534840,7470,7470,7470,7470,0
20230913,162600,3545534840,7470,7470,7470,7470,0
20230913,162500,3545534840,7470,7470,7470,7470,0
20230913,162400,3545534840,7470,7470,7470,7470,0
20230913,162300,3545534840,7470,7470,7470,7470,0
20230913,162200,3545534840,7470,7470,7470,7470,0
20230913,162100,3545534840,7470,7470,7470,7470,0
20230913,162000,3545534840,7470,7470,7470,7470,0
20230913,161900,3545534840,7470,7470,7470,7470,0
20230913,161800,3545534840,7470,7470,7470,7470,0
20230913,161700,3545534840,7470,7470,7470,7470,0
20230913,161600,3545534840,7470,7470,7470,7470,0
20230913,161500,3545534840,7470,7470,7470,7470,0
20230913,161400,3545534840,7470,7470,7470,7470,10260
20230913,161300,3545534840,7470,7470,7470,7470,0
20230913,161200,3545534840,7470,7470,7470,7470,0
20230913,161100,3545534840,7470,7470,7470,7470,0
20230913,161000,3545534840,7470,7470,7470,7470,0
20230913,160900,3545534840,7470,7470,7470,7470,0
20230913,160800,3545534840,7470,7470,7470,7470,0
20230913,160700,3545534840,7470,7470,7470,7470,0
20230913,160600,3545534840,7470,7470,7470,7470,0
20230913,160500,3545534840,7470,7470,7470,7470,0
20230913,160400,3545534840,7470,7470,7470,7470,0
20230913,160300,3545534840,7470,7470,7470,7470,0
20230913,160200,3545534840,7470,7470,7470,7470,0
20230913,160100,3545534840,7470,7470,7470,7470,0
20230913,160000,3545534840,7470,7470,7470,7470,0
20230913,155900,3545534840,7470,7470,7470,7470,0
20230913,155800,3545534840,7470,7470,7470,7470,0
20230913,155700,3545534840,7470,7470,7470,7470,0
20230913,155600,3545534840,7470,7470,7470,7470,0
20230913,155500,3545534840,7470,7470,7470,7470,0
20230913,155400,3545534840,7470,7470,7470,7470,0
20230913,155300,3545534840,7470,7470,7470,7470,0
20230913,155200,3545534840,7470,7470,7470,7470,0
20230913,155100,3545534840,7470,7470,7470,7470,0
20230913,155000,3545534840,7470,7470,7470,7470,0
20230913,154900,3545534840,7470,7470,7470,7470,0
20230913,154800,3545534840,7470,7470,7470,7470,0
20230913,154700,3545534840,7470,7470,7470,7470,0
20230913,154600,3545534840,7470,7470,7470,7470,0
20230913,154500,3545534840,7470,7470,7470,7470,0
20230913,154400,3545534840,7470,7470,7470,7470,10260
20230913,154300,3545534840,7470,7470,7470,7470,0
20230913,154200,3545534840,7470,7470,7470,7470,0
20230913,154100,3545534840,7470,7470,7470,7470,0
20230913,154000,3545534840,7470,7470,7470,7470,0
20230913,153900,3545534840,7470,7470,7470,7470,0
20230913,153800,3545534840,7470,7470,7470,7470,0
20230913,153700,3545534840,7470,7470,7470,7470,0
20230913,153600,3545534840,7470,7470,7470,7470,0
20230913,153500,3545534840,7470,7470,7470,7470,0
20230913,153400,3545534840,7470,7470,7470,7470,0
20230913,153300,3545534840,7470,7470,7470,7470,0
20230913,153200,3545534840,7470,7470,7470,7470,0
20230913,153100,3545534840,7470,7470,7470,7470,0
20230913,153000,3545534840,7470,7470,7470,7470,10260
20230913,152900,3468892640,7480,7480,7480,7480,0
20230913,152800,3468892640,7480,7480,7480,7480,0
20230913,152700,3468892640,7480,7480,7480,7480,0
20230913,152600,3468892640,7480,7480,7480,7480,0
20230913,152500,3468892640,7480,7480,7480,7480,0
20230913,152400,3468892640,7480,7480,7480,7480,0
20230913,152300,3468892640,7480,7480,7480,7480,0
20230913,152200,3468892640,7480,7480,7480,7480,0
20230913,152100,3468892640,7480,7480,7480,7480,0
20230913,152000,3468892640,7480,7480,7480,7480,0
20230913,151900,3468892640,7480,7480,7490,7470,4700
20230913,151800,3433756530,7480,7480,7490,7480,1003
20230913,151700,3426253910,7490,7480,7490,7480,3266
20230913,151600,3401812370,7490,7480,7490,7480,1972
20230913,151500,3387057060,7480,7490,7490,7480,844
20230913,151400,3380736700,7490,7490,7490,7480,922
20230913,151300,3373838920,7490,7490,7500,7480,698
20230913,151200,3368610830,7490,7500,7500,7490,862
20230913,151100,3362154350,7500,7500,7510,7500,2477
20230913,151000,3343575920,7500,7500,7500,7500,457
20230913,150900,3340148420,7510,7500,7510,7500,650
20230913,150800,3335272820,7500,7510,7510,7500,3609
20230913,150700,3308205310,7510,7510,7510,7500,429
20230913,150600,3304987770,7510,7510,7510,7510,512
20230913,150500,3301142650,7510,7510,7510,7500,372
20230913,150400,3298351270,7510,7510,7510,7500,1700
20230913,150300,3285589270,7500,7510,7510,7500,112
20230913,150200,3284749130,7500,7510,7510,7490,277
20230913,150100,3282672730,7520,7500,7520,7490,4697
20230913,150000,3247411370,7500,7490,7500,7490,557
20230913,145900,3243239420,7490,7480,7490,7480,525
20230913,145800,3239312310,7480,7480,7490,7480,763
20230913,145700,3233605060,7490,7490,7490,7490,69
20230913,145600,3233088250,7480,7480,7490,7480,498
20230913,145500,3229362770,7470,7500,7500,7470,7399
20230913,145400,3174000890,7500,7500,7500,7500,20
20230913,145300,3173850890,7500,7500,7500,7490,928
20230913,145200,3166898860,7500,7510,7510,7500,3056
20230913,145100,3143978790,7500,7500,7510,7500,493
20230913,145000,3140281190,7510,7500,7510,7500,3738
20230913,144900,3112245650,7510,7500,7510,7500,61
20230913,144800,3111788040,7510,7510,7520,7500,1862
20230913,144700,3097806800,7510,7520,7520,7510,301
20230913,144600,3095546280,7530,7520,7530,7510,691
20230913,144500,3090352400,7520,7510,7520,7510,121
20230913,144400,3089442690,7510,7510,7520,7510,77
20230913,144300,3088864320,7510,7510,7520,7510,490
20230913,144200,3085183950,7520,7510,7520,7510,724
20230913,144100,3079746550,7510,7510,7510,7510,0
20230913,144000,3079746550,7510,7510,7510,7510,35
20230913,143900,3079483700,7530,7520,7530,7510,878
20230913,143800,3072889460,7520,7520,7520,7510,566
20230913,143700,3068634000,7510,7520,7520,7510,156
20230913,143600,3067461200,7520,7520,7520,7520,1728
20230913,143500,3054466640,7520,7530,7530,7520,270
20230913,143400,3052433740,7550,7530,7550,7530,53
20230913,143300,3052034450,7530,7530,7530,7530,47
20230913,143200,3051680540,7520,7520,7530,7520,558
20230913,143100,3047483550,7510,7520,7520,7510,1208
20230913,143000,3038406740,7520,7530,7530,7520,244
20230913,142900,3036571560,7530,7520,7540,7520,371
20230913,142800,3033780260,7540,7540,7540,7540,1
20230913,142700,3033772720,7520,7520,7520,7520,26
20230913,142600,3033577200,7520,7520,7540,7520,61
20230913,142500,3033118400,7520,7520,7520,7520,201
20230913,142400,3031606880,7520,7510,7520,7510,823
20230913,142300,3025422940,7520,7520,7520,7520,1655
20230913,142200,3012977340,7520,7520,7520,7520,62
20230913,142100,3012511100,7520,7530,7530,7510,4143
20230913,142000,2981373950,7530,7530,7530,7520,450
20230913,141900,2977989450,7530,7540,7540,7530,250
20230913,141800,2976106650,7540,7540,7540,7540,12
20230913,141700,2976016170,7540,7540,7540,7540,203
20230913,141600,2974485550,7550,7550,7550,7540,80
20230913,141500,2973882250,7550,7540,7550,7540,370
20230913,141400,2971091750,7540,7550,7550,7540,63
20230913,141300,2970616440,7550,7550,7550,7550,17
20230913,141200,2970488090,7550,7550,7550,7550,525
20230913,141100,2966524340,7550,7550,7550,7550,17
20230913,141000,2966395990,7550,7550,7550,7550,3
20230913,140900,2966373340,7540,7550,7550,7540,412
20230913,140800,2963266760,7550,7540,7550,7540,19
20230913,140700,2963123420,7540,7540,7540,7540,10
20230913,140600,2963048020,7540,7540,7540,7540,11
20230913,140500,2962965080,7540,7550,7550,7540,39
20230913,140400,2962670650,7550,7550,7550,7550,170
20230913,140300,2961387150,7540,7560,7560,7540,90
20230913,140200,2960708340,7560,7570,7570,7560,159
20230913,140100,2959506210,7580,7570,7580,7570,875
20230913,140000,2952882430,7560,7560,7560,7560,262
20230913,135900,2950901710,7560,7540,7560,7540,630
20230913,135800,2946143110,7540,7540,7540,7540,66
20230913,135700,2945645470,7540,7540,7540,7540,2074
20230913,135600,2930007510,7530,7530,7540,7520,124
20230913,135500,2929074420,7540,7550,7550,7540,154
20230913,135400,2927913160,7550,7550,7560,7540,430
20230913,135300,2924670360,7550,7550,7550,7550,47
20230913,135200,2924315510,7550,7520,7550,7520,3910
20230913,135100,2894870880,7510,7520,7530,7510,930
20230913,135000,2887878240,7530,7530,7530,7530,71
20230913,134900,2887343610,7530,7530,7530,7530,39
20230913,134800,2887049940,7520,7520,7520,7520,526
20230913,134700,2883094420,7520,7510,7520,7510,84
20230913,134600,2882463280,7510,7510,7510,7510,100
20230913,134500,2881712280,7520,7510,7520,7510,15
20230913,134400,2881599530,7510,7510,7520,7510,396
20230913,134300,2878625560,7510,7520,7520,7510,273
20230913,134200,2876575050,7520,7510,7520,7510,70
20230913,134100,2876049300,7520,7510,7520,7510,142
20230913,134000,2874982620,7510,7530,7530,7510,138
20230913,133900,2873946080,7530,7510,7530,7510,441
20230913,133800,2870633450,7510,7500,7510,7500,106
20230913,133700,2869838390,7510,7510,7510,7510,1
20230913,133600,2869830880,7510,7500,7510,7500,216
20230913,133500,2868209970,7500,7500,7500,7500,140
20230913,133400,2867159970,7500,7510,7510,7490,2452
20230913,133300,2848785540,7490,7500,7500,7490,170
20230913,133200,2847512130,7510,7500,7510,7490,116
20230913,133100,2846642550,7510,7510,7510,7500,253
20230913,133000,2844743520,7510,7510,7510,7510,11
20230913,132900,2844660910,7490,7510,7510,7490,1609
20230913,132800,2832595790,7510,7510,7510,7510,1
20230913,132700,2832588280,7510,7510,7510,7510,65
20230913,132600,2832100130,7510,7510,7510,7510,86
20230913,132500,2831454270,7530,7530,7530,7520,6
20230913,132400,2831409130,7530,7530,7530,7530,2
20230913,132300,2831394070,7530,7530,7530,7530,9
20230913,132200,2831326300,7530,7530,7530,7530,2
20230913,132100,2831311240,7530,7520,7530,7500,671
20230913,132000,2826273060,7510,7510,7510,7510,250
20230913,131900,2824395560,7510,7520,7520,7510,800
20230913,131800,2818385080,7530,7530,7530,7530,204
20230913,131700,2816848960,7530,7520,7530,7520,311
20230913,131600,2814510230,7520,7500,7520,7500,572
20230913,131500,2810215320,7500,7500,7500,7480,2292
20230913,131400,2793053770,7510,7500,7510,7500,374
20230913,131300,2790248760,7500,7500,7500,7500,812
20230913,131200,2784158760,7510,7500,7510,7500,40
20230913,131100,2783858730,7500,7500,7500,7500,117
20230913,131000,2782981230,7500,7500,7500,7500,108
20230913,130900,2782171230,7500,7500,7510,7500,351
20230913,130800,2779538720,7500,7500,7500,7500,0
20230913,130700,2779538720,7500,7500,7500,7500,675
20230913,130600,2774476220,7500,7500,7500,7490,1771
20230913,130500,2761208720,7500,7500,7510,7500,1266
20230913,130400,2751713700,7500,7500,7500,7500,326
20230913,130300,2749268700,7500,7510,7510,7500,499
20230913,130200,2745525700,7510,7510,7510,7510,121
20230913,130100,2744616990,7510,7520,7520,7500,617
20230913,130000,2739987510,7520,7520,7520,7520,2
20230913,125900,2739972470,7500,7500,7500,7500,1
20230913,125800,2739964970,7500,7510,7510,7500,571
20230913,125700,2735679940,7510,7510,7510,7510,315
20230913,125600,2733314290,7510,7500,7510,7500,41
20230913,125500,2733006450,7510,7510,7510,7500,87
20230913,125400,2732353130,7510,7520,7520,7510,211
20230913,125300,2730768510,7520,7510,7520,7510,275
20230913,125200,2728702860,7520,7510,7520,7510,156
20230913,125100,2727531210,7530,7520,7530,7510,755
20230913,125000,2721858190,7530,7530,7530,7530,22
20230913,124900,2721692530,7530,7540,7540,7530,9
20230913,124800,2721624730,7540,7530,7540,7530,21
20230913,124700,2721466440,7530,7540,7540,7530,352
20230913,124600,2718814580,7540,7530,7540,7530,369
20230913,124500,2716035970,7530,7530,7530,7520,600
20230913,124400,2711523160,7530,7530,7530,7530,76
20230913,124300,2710950880,7530,7530,7530,7530,43
20230913,124200,2710627090,7520,7520,7520,7520,977
20230913,124100,2703280050,7530,7530,7530,7530,180
20230913,124000,2701924650,7520,7530,7530,7520,137
20230913,123900,2700894350,7530,7530,7530,7530,1
20230913,123800,2700886820,7520,7530,7530,7520,1144
20230913,123700,2692273920,7530,7530,7530,7520,64
20230913,123600,2691792500,7520,7520,7520,7520,52
20230913,123500,2691401460,7520,7520,7520,7520,43
20230913,123400,2691078100,7530,7530,7530,7530,202
20230913,123300,2689557040,7530,7510,7530,7510,1282
20230913,123200,2679929020,7510,7510,7510,7510,0
20230913,123100,2679929020,7510,7510,7510,7510,1
20230913,123000,2679921510,7510,7510,7510,7510,163
20230913,122900,2678697380,7510,7520,7520,7500,380
20230913,122800,2675844180,7520,7530,7530,7520,260
20230913,122700,2673888450,7520,7520,7520,7520,0
20230913,122600,2673888450,7520,7510,7520,7510,64
20230913,122500,2673407680,7510,7520,7530,7510,291
20230913,122400,2671219940,7520,7520,7520,7520,512
20230913,122300,2667369700,7520,7540,7540,7520,394
20230913,122200,2664403010,7540,7540,7540,7540,60
20230913,122100,2663950610,7530,7540,7540,7530,53
20230913,122000,2663551190,7530,7540,7540,7530,30
20230913,121900,2663325100,7540,7520,7540,7520,4
20230913,121800,2663294960,7540,7520,7540,7520,101
20230913,121700,2662535420,7520,7530,7530,7520,126
20230913,121600,2661586660,7530,7530,7530,7530,650
20230913,121500,2656692160,7530,7540,7540,7530,17
20230913,121400,2656564080,7540,7540,7540,7530,985
20230913,121300,2649141510,7540,7530,7540,7530,72
20230913,121200,2648599340,7540,7540,7540,7540,9
20230913,121100,2648531480,7540,7510,7540,7500,3132
20230913,121000,2625005770,7520,7510,7520,7490,1974
20230913,120900,2610206000,7510,7530,7530,7510,3039
20230913,120800,2587357710,7530,7530,7530,7530,411
20230913,120700,2584262880,7540,7530,7540,7530,288
20230913,120600,2582091430,7530,7540,7540,7530,4
20230913,120500,2582061300,7540,7540,7540,7540,45
20230913,120400,2581722000,7540,7540,7540,7540,3
20230913,120300,2581699380,7540,7540,7540,7540,12
20230913,120200,2581608900,7540,7530,7540,7530,145
20230913,120100,2580517010,7530,7540,7540,7530,374
20230913,120000,2577697380,7550,7550,7550,7550,260
20230913,115900,2575734380,7540,7540,7540,7540,64
20230913,115800,2575251820,7550,7550,7550,7550,25
20230913,115700,2575063070,7550,7540,7550,7540,430
20230913,115600,2571818920,7540,7540,7540,7540,165
20230913,115500,2570574820,7550,7540,7550,7540,241
20230913,115400,2568757050,7540,7540,7550,7540,95
20230913,115300,2568040310,7550,7550,7550,7550,127
20230913,115200,2567081460,7550,7540,7550,7540,685
20230913,115100,2561916050,7540,7540,7540,7540,30
20230913,115000,2561689850,7540,7530,7540,7530,209
20230913,114900,2560114020,7530,7540,7540,7530,184
20230913,114800,2558728400,7540,7540,7540,7540,113
20230913,114700,2557876380,7540,7530,7540,7530,2
20230913,114600,2557861310,7530,7520,7530,7520,325
20230913,114500,2555414810,7520,7520,7520,7520,1387
20230913,114400,2544984570,7520,7520,7520,7520,44
20230913,114300,2544653690,7510,7510,7510,7510,126
20230913,114200,2543707430,7510,7510,7510,7510,442
20230913,114100,2540388010,7510,7490,7510,7480,1359
20230913,114000,2530202390,7480,7490,7500,7480,1165
20230913,113900,2521472700,7490,7490,7490,7490,717
20230913,113800,2516102370,7490,7490,7490,7490,595
20230913,113700,2511645820,7500,7500,7500,7490,128
20230913,113600,2510685830,7500,7500,7500,7490,2948
20230913,113500,2488595640,7500,7500,7500,7500,150
20230913,113400,2487470640,7500,7540,7540,7500,11860
20230913,113300,2398279740,7540,7540,7540,7540,3
20230913,113200,2398257120,7530,7530,7540,7530,539
20230913,113100,2394197500,7530,7530,7530,7520,24
20230913,113000,2394016860,7540,7530,7540,7520,454
20230913,112900,2390602480,7520,7530,7530,7520,193
20230913,112800,2389149770,7530,7520,7530,7520,1135
20230913,112700,2380603920,7530,7500,7540,7500,5131
20230913,112600,2342039750,7500,7500,7500,7490,27
20230913,112500,2341837260,7500,7490,7500,7490,784
20230913,112400,2335958370,7500,7500,7500,7490,158
20230913,112300,2334773930,7500,7500,7500,7490,76
20230913,112200,2334204330,7490,7500,7500,7490,136
20230913,112100,2333184980,7500,7500,7510,7500,199
20230913,112000,2331692460,7500,7500,7500,7500,512
20230913,111900,2327852460,7490,7480,7490,7480,924
20230913,111800,2320935290,7480,7480,7480,7470,654
20230913,111700,2316046220,7470,7480,7490,7470,550
20230913,111600,2311935040,7480,7480,7490,7470,1501
20230913,111500,2300709890,7480,7480,7480,7480,174
20230913,111400,2299408370,7480,7480,7480,7480,411
20230913,111300,2296334090,7480,7480,7480,7480,20
20230913,111200,2296184490,7460,7490,7490,7460,2461
20230913,111100,2277791930,7490,7500,7500,7470,8777
20230913,111000,2212147380,7510,7510,7510,7510,111
20230913,110900,2211313770,7510,7510,7510,7510,5
20230913,110800,2211276220,7520,7520,7520,7520,154
20230913,110700,2210118140,7520,7510,7530,7510,83
20230913,110600,2209494170,7510,7520,7520,7510,1155
20230913,110500,2200813690,7520,7520,7520,7510,578
20230913,110400,2196471520,7520,7490,7520,7490,4977
20230913,110300,2159144300,7490,7500,7500,7480,552
20230913,110200,2155008290,7500,7500,7500,7490,1037
20230913,110100,2147240810,7500,7490,7500,7490,141
20230913,110000,2146184410,7490,7490,7490,7490,624
20230913,105900,2141510650,7490,7490,7490,7490,76
20230913,105800,2140941410,7490,7490,7500,7490,989
20230913,105700,2133533790,7490,7490,7500,7490,217
20230913,105600,2131908370,7490,7490,7490,7490,283
20230913,105500,2129788700,7490,7480,7490,7480,469
20230913,105400,2126276920,7480,7500,7500,7480,138
20230913,105300,2125242240,7500,7480,7500,7470,2557
20230913,105200,2106114780,7490,7490,7490,7480,675
20230913,105100,2101064230,7480,7480,7490,7480,1320
20230913,105000,2091190420,7480,7500,7500,7470,11082
20230913,104900,2008338060,7500,7480,7500,7480,1562
20230913,104800,1996628640,7480,7480,7490,7480,2768
20230913,104700,1975914480,7480,7510,7510,7480,2662
20230913,104600,1955972820,7500,7500,7500,7500,675
20230913,104500,1950910320,7490,7500,7500,7490,11190
20230913,104400,1866989050,7500,7510,7510,7500,3078
20230913,104300,1843880320,7510,7510,7510,7510,501
20230913,104200,1840117810,7510,7520,7520,7510,1422
20230913,104100,1829437880,7520,7510,7520,7510,182
20230913,104000,1828069640,7520,7520,7520,7510,124
20230913,103900,1827138160,7520,7530,7530,7510,2989
20230913,103800,1804667850,7530,7520,7530,7520,327
20230913,103700,1802206150,7530,7520,7530,7520,1094
20230913,103600,1793978990,7520,7520,7530,7520,1109
20230913,103500,1785632480,7520,7520,7530,7520,75
20230913,103400,1785068380,7520,7560,7560,7520,2382
20230913,103300,1767129540,7560,7520,7580,7520,17964
20230913,103200,1631669680,7520,7520,7520,7510,117
20230913,103100,1630790840,7520,7530,7530,7520,175
20230913,103000,1629474330,7510,7520,7520,7510,356
20230913,102900,1626799920,7530,7520,7530,7510,394
20230913,102800,1623839510,7520,7510,7530,7510,1146
20230913,102700,1615229460,7510,7520,7520,7510,1839
20230913,102600,1601418260,7520,7530,7540,7520,4238
20230913,102500,1569532880,7530,7550,7550,7520,2310
20230913,102400,1552130000,7540,7550,7550,7540,310
20230913,102300,1549791000,7550,7540,7550,7540,134
20230913,102200,1548779810,7550,7550,7550,7540,125
20230913,102100,1547836640,7560,7560,7570,7540,1150
20230913,102000,1539155800,7570,7570,7580,7570,342
20230913,101900,1536563900,7570,7560,7570,7550,293
20230913,101800,1534348410,7560,7560,7560,7550,134
20230913,101700,1533336370,7560,7560,7560,7560,1056
20230913,101600,1525353010,7560,7550,7570,7550,1371
20230913,101500,1514990330,7570,7540,7580,7540,1069
20230913,101400,1506899900,7540,7570,7570,7540,1983
20230913,101300,1491927930,7570,7560,7570,7560,713
20230913,101200,1486536580,7560,7570,7580,7560,271
20230913,101100,1484487660,7560,7570,7570,7560,1141
20230913,101000,1475860750,7570,7590,7590,7570,742
20230913,100900,1470243680,7590,7560,7590,7560,671
20230913,100800,1465163370,7550,7560,7560,7550,293
20230913,100700,1462950070,7560,7560,7570,7550,2056
20230913,100600,1447415560,7560,7570,7570,7560,492
20230913,100500,1443694470,7570,7570,7580,7570,1025
20230913,100400,1435934950,7570,7560,7570,7550,884
20230913,100300,1429251530,7550,7550,7580,7550,2109
20230913,100200,1413320080,7550,7550,7570,7540,2406
20230913,100100,1395153300,7550,7600,7600,7550,4084
20230913,100000,1364216490,7610,7620,7640,7610,1696
20230913,095900,1351291240,7620,7610,7620,7610,383
20230913,095800,1348376350,7610,7610,7620,7600,1763
20230913,095700,1334955450,7610,7610,7610,7610,17
20230913,095600,1334826080,7600,7620,7620,7600,439
20230913,095500,1331485020,7620,7610,7620,7610,644
20230913,095400,1326578190,7610,7620,7620,7610,388
20230913,095300,1323624740,7620,7620,7620,7610,590
20230913,095200,1319133740,7610,7610,7610,7600,1295
20230913,095100,1309278810,7610,7600,7610,7600,1260
20230913,095000,1299702630,7610,7610,7610,7600,1043
20230913,094900,1291765410,7610,7600,7620,7600,733
20230913,094800,1286184710,7600,7640,7640,7600,3229
20230913,094700,1261575370,7640,7640,7640,7640,1186
20230913,094600,1252514330,7650,7670,7670,7650,2650
20230913,094500,1232232930,7670,7650,7670,7640,6695
20230913,094400,1180957530,7640,7640,7650,7640,1259
20230913,094300,1171337230,7650,7640,7650,7640,1836
20230913,094200,1157294340,7640,7650,7650,7640,492
20230913,094100,1153531540,7630,7650,7650,7630,3501
20230913,094000,1126771400,7650,7640,7650,7630,2068
20230913,093900,1110981280,7640,7650,7650,7640,1464
20230913,093800,1099783640,7650,7660,7660,7640,881
20230913,093700,1093045890,7660,7630,7660,7620,5514
20230913,093600,1050888920,7630,7640,7640,7620,517
20230913,093500,1046940270,7640,7620,7650,7610,1902
20230913,093400,1032413380,7610,7590,7630,7590,2013
20230913,093300,1017089000,7590,7600,7600,7590,1350
20230913,093200,1006829550,7610,7580,7620,7580,10777
20230913,093100,925004590,7570,7570,7570,7560,2026
20230913,093000,909669590,7570,7570,7570,7560,806
20230913,092900,903568670,7570,7570,7580,7570,604
20230913,092800,898992290,7580,7550,7580,7530,1999
20230913,092700,883872960,7550,7580,7580,7550,2215
20230913,092600,867122650,7570,7540,7570,7540,7991
20230913,092500,806720770,7540,7520,7540,7520,1703
20230913,092400,793888210,7530,7500,7540,7490,9154
20230913,092300,725229080,7490,7480,7490,7480,1902
20230913,092200,710992620,7480,7480,7490,7480,2272
20230913,092100,693991250,7480,7490,7490,7480,2080
20230913,092000,678427510,7500,7500,7510,7480,4833
20230913,091900,642194490,7500,7490,7500,7470,6900
20230913,091800,590550860,7490,7500,7500,7480,3330
20230913,091700,565623880,7500,7500,7510,7490,13469
20230913,091600,464585590,7500,7530,7530,7500,8250
20230913,091500,402631770,7530,7550,7550,7520,6040
20230913,091400,357143190,7550,7550,7560,7550,5072
20230913,091300,318849570,7550,7560,7560,7550,2276
20230913,091200,301654330,7560,7560,7570,7560,1908
20230913,091100,287229050,7570,7560,7570,7560,1350
20230913,091000,277019150,7560,7570,7570,7560,1390
20230913,090900,266507970,7580,7570,7580,7570,1239
20230913,090800,257125080,7580,7580,7580,7570,662
20230913,090700,252110500,7580,7590,7590,7570,4350
20230913,090600,219115270,7600,7610,7610,7590,3788
20230913,090500,190341500,7620,7600,7620,7600,387
20230913,090400,187397400,7600,7580,7600,7580,1559
20230913,090300,175554630,7580,7580,7600,7560,6271
20230913,090200,128013460,7570,7580,7590,7570,1978
20230913,090100,113020030,7580,7610,7630,7580,3311
20230913,090000,87863270,7600,7610,7660,7600,11445