KissMeData/438700/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,205600,2692818240,11820,11820,11820,11820,3145
20230908,205500,2692818240,11820,11820,11820,11820,0
20230908,205400,2692818240,11820,11820,11820,11820,0
20230908,205300,2692818240,11820,11820,11820,11820,0
20230908,205200,2692818240,11820,11820,11820,11820,0
20230908,205100,2692818240,11820,11820,11820,11820,0
20230908,205000,2692818240,11820,11820,11820,11820,0
20230908,204900,2692818240,11820,11820,11820,11820,0
20230908,204800,2692818240,11820,11820,11820,11820,0
20230908,204700,2692818240,11820,11820,11820,11820,0
20230908,204600,2692818240,11820,11820,11820,11820,0
20230908,204500,2692818240,11820,11820,11820,11820,0
20230908,204400,2692818240,11820,11820,11820,11820,0
20230908,204300,2692818240,11820,11820,11820,11820,0
20230908,204200,2692818240,11820,11820,11820,11820,0
20230908,204100,2692818240,11820,11820,11820,11820,0
20230908,204000,2692818240,11820,11820,11820,11820,0
20230908,203900,2692818240,11820,11820,11820,11820,0
20230908,203800,2692818240,11820,11820,11820,11820,0
20230908,203700,2692818240,11820,11820,11820,11820,0
20230908,203600,2692818240,11820,11820,11820,11820,0
20230908,203500,2692818240,11820,11820,11820,11820,0
20230908,203400,2692818240,11820,11820,11820,11820,0
20230908,203300,2692818240,11820,11820,11820,11820,0
20230908,203200,2692818240,11820,11820,11820,11820,0
20230908,203100,2692818240,11820,11820,11820,11820,0
20230908,203000,2692818240,11820,11820,11820,11820,0
20230908,202900,2692818240,11820,11820,11820,11820,0
20230908,202800,2692818240,11820,11820,11820,11820,0
20230908,202700,2692818240,11820,11820,11820,11820,0
20230908,202600,2692818240,11820,11820,11820,11820,3145
20230908,202500,2692818240,11820,11820,11820,11820,0
20230908,202400,2692818240,11820,11820,11820,11820,0
20230908,202300,2692818240,11820,11820,11820,11820,0
20230908,202200,2692818240,11820,11820,11820,11820,0
20230908,202100,2692818240,11820,11820,11820,11820,0
20230908,202000,2692818240,11820,11820,11820,11820,0
20230908,201900,2692818240,11820,11820,11820,11820,0
20230908,201800,2692818240,11820,11820,11820,11820,0
20230908,201700,2692818240,11820,11820,11820,11820,0
20230908,201600,2692818240,11820,11820,11820,11820,0
20230908,201500,2692818240,11820,11820,11820,11820,0
20230908,201400,2692818240,11820,11820,11820,11820,0
20230908,201300,2692818240,11820,11820,11820,11820,0
20230908,201200,2692818240,11820,11820,11820,11820,0
20230908,201100,2692818240,11820,11820,11820,11820,0
20230908,201000,2692818240,11820,11820,11820,11820,0
20230908,200900,2692818240,11820,11820,11820,11820,0
20230908,200800,2692818240,11820,11820,11820,11820,0
20230908,200700,2692818240,11820,11820,11820,11820,0
20230908,200600,2692818240,11820,11820,11820,11820,0
20230908,200500,2692818240,11820,11820,11820,11820,0
20230908,200400,2692818240,11820,11820,11820,11820,0
20230908,200300,2692818240,11820,11820,11820,11820,0
20230908,200200,2692818240,11820,11820,11820,11820,0
20230908,200100,2692818240,11820,11820,11820,11820,0
20230908,200000,2692818240,11820,11820,11820,11820,0
20230908,195900,2692818240,11820,11820,11820,11820,0
20230908,195800,2692818240,11820,11820,11820,11820,0
20230908,195700,2692818240,11820,11820,11820,11820,0
20230908,195600,2692818240,11820,11820,11820,11820,3145
20230908,195500,2692818240,11820,11820,11820,11820,0
20230908,195400,2692818240,11820,11820,11820,11820,0
20230908,195300,2692818240,11820,11820,11820,11820,0
20230908,195200,2692818240,11820,11820,11820,11820,0
20230908,195100,2692818240,11820,11820,11820,11820,0
20230908,195000,2692818240,11820,11820,11820,11820,0
20230908,194900,2692818240,11820,11820,11820,11820,0
20230908,194800,2692818240,11820,11820,11820,11820,0
20230908,194700,2692818240,11820,11820,11820,11820,0
20230908,194600,2692818240,11820,11820,11820,11820,0
20230908,194500,2692818240,11820,11820,11820,11820,0
20230908,194400,2692818240,11820,11820,11820,11820,0
20230908,194300,2692818240,11820,11820,11820,11820,0
20230908,194200,2692818240,11820,11820,11820,11820,0
20230908,194100,2692818240,11820,11820,11820,11820,0
20230908,194000,2692818240,11820,11820,11820,11820,0
20230908,193900,2692818240,11820,11820,11820,11820,0
20230908,193800,2692818240,11820,11820,11820,11820,0
20230908,193700,2692818240,11820,11820,11820,11820,0
20230908,193600,2692818240,11820,11820,11820,11820,0
20230908,193500,2692818240,11820,11820,11820,11820,0
20230908,193400,2692818240,11820,11820,11820,11820,0
20230908,193300,2692818240,11820,11820,11820,11820,0
20230908,193200,2692818240,11820,11820,11820,11820,0
20230908,193100,2692818240,11820,11820,11820,11820,0
20230908,193000,2692818240,11820,11820,11820,11820,0
20230908,192900,2692818240,11820,11820,11820,11820,0
20230908,192800,2692818240,11820,11820,11820,11820,0
20230908,192700,2692818240,11820,11820,11820,11820,0
20230908,192600,2692818240,11820,11820,11820,11820,3145
20230908,192500,2692818240,11820,11820,11820,11820,0
20230908,192400,2692818240,11820,11820,11820,11820,0
20230908,192300,2692818240,11820,11820,11820,11820,0
20230908,192200,2692818240,11820,11820,11820,11820,0
20230908,192100,2692818240,11820,11820,11820,11820,0
20230908,192000,2692818240,11820,11820,11820,11820,0
20230908,191900,2692818240,11820,11820,11820,11820,0
20230908,191800,2692818240,11820,11820,11820,11820,0
20230908,191700,2692818240,11820,11820,11820,11820,0
20230908,191600,2692818240,11820,11820,11820,11820,0
20230908,191500,2692818240,11820,11820,11820,11820,0
20230908,191400,2692818240,11820,11820,11820,11820,0
20230908,191300,2692818240,11820,11820,11820,11820,0
20230908,191200,2692818240,11820,11820,11820,11820,0
20230908,191100,2692818240,11820,11820,11820,11820,0
20230908,191000,2692818240,11820,11820,11820,11820,0
20230908,190900,2692818240,11820,11820,11820,11820,0
20230908,190800,2692818240,11820,11820,11820,11820,0
20230908,190700,2692818240,11820,11820,11820,11820,0
20230908,190600,2692818240,11820,11820,11820,11820,0
20230908,190500,2692818240,11820,11820,11820,11820,0
20230908,190400,2692818240,11820,11820,11820,11820,0
20230908,190300,2692818240,11820,11820,11820,11820,0
20230908,190200,2692818240,11820,11820,11820,11820,0
20230908,190100,2692818240,11820,11820,11820,11820,0
20230908,190000,2692818240,11820,11820,11820,11820,0
20230908,185900,2692818240,11820,11820,11820,11820,0
20230908,185800,2692818240,11820,11820,11820,11820,0
20230908,185700,2692818240,11820,11820,11820,11820,0
20230908,185600,2692818240,11820,11820,11820,11820,3145
20230908,185500,2692818240,11820,11820,11820,11820,0
20230908,185400,2692818240,11820,11820,11820,11820,0
20230908,185300,2692818240,11820,11820,11820,11820,0
20230908,185200,2692818240,11820,11820,11820,11820,0
20230908,185100,2692818240,11820,11820,11820,11820,0
20230908,185000,2692818240,11820,11820,11820,11820,0
20230908,184900,2692818240,11820,11820,11820,11820,0
20230908,184800,2692818240,11820,11820,11820,11820,0
20230908,184700,2692818240,11820,11820,11820,11820,0
20230908,184600,2692818240,11820,11820,11820,11820,0
20230908,184500,2692818240,11820,11820,11820,11820,0
20230908,184400,2692818240,11820,11820,11820,11820,0
20230908,184300,2692818240,11820,11820,11820,11820,0
20230908,184200,2692818240,11820,11820,11820,11820,0
20230908,184100,2692818240,11820,11820,11820,11820,0
20230908,184000,2692818240,11820,11820,11820,11820,0
20230908,183900,2692818240,11820,11820,11820,11820,0
20230908,183800,2692818240,11820,11820,11820,11820,0
20230908,183700,2692818240,11820,11820,11820,11820,0
20230908,183600,2692818240,11820,11820,11820,11820,0
20230908,183500,2692818240,11820,11820,11820,11820,0
20230908,183400,2692818240,11820,11820,11820,11820,0
20230908,183300,2692818240,11820,11820,11820,11820,0
20230908,183200,2692818240,11820,11820,11820,11820,0
20230908,183100,2692818240,11820,11820,11820,11820,0
20230908,183000,2692818240,11820,11820,11820,11820,0
20230908,182900,2692818240,11820,11820,11820,11820,0
20230908,182800,2692818240,11820,11820,11820,11820,0
20230908,182700,2692818240,11820,11820,11820,11820,0
20230908,182600,2692818240,11820,11820,11820,11820,3145
20230908,182500,2692818240,11820,11820,11820,11820,0
20230908,182400,2692818240,11820,11820,11820,11820,0
20230908,182300,2692818240,11820,11820,11820,11820,0
20230908,182200,2692818240,11820,11820,11820,11820,0
20230908,182100,2692818240,11820,11820,11820,11820,0
20230908,182000,2692818240,11820,11820,11820,11820,0
20230908,181900,2692818240,11820,11820,11820,11820,0
20230908,181800,2692818240,11820,11820,11820,11820,0
20230908,181700,2692818240,11820,11820,11820,11820,0
20230908,181600,2692818240,11820,11820,11820,11820,0
20230908,181500,2692818240,11820,11820,11820,11820,0
20230908,181400,2692818240,11820,11820,11820,11820,0
20230908,181300,2692818240,11820,11820,11820,11820,0
20230908,181200,2692818240,11820,11820,11820,11820,0
20230908,181100,2692818240,11820,11820,11820,11820,0
20230908,181000,2692818240,11820,11820,11820,11820,0
20230908,180900,2692818240,11820,11820,11820,11820,0
20230908,180800,2692818240,11820,11820,11820,11820,0
20230908,180700,2692818240,11820,11820,11820,11820,0
20230908,180600,2692818240,11820,11820,11820,11820,0
20230908,180500,2692818240,11820,11820,11820,11820,0
20230908,180400,2692818240,11820,11820,11820,11820,0
20230908,180300,2692818240,11820,11820,11820,11820,0
20230908,180200,2692818240,11820,11820,11820,11820,0
20230908,180100,2692818240,11820,11820,11820,11820,0
20230908,180000,2692818240,11820,11820,11820,11820,0
20230908,175900,2692818240,11820,11820,11820,11820,0
20230908,175800,2692818240,11820,11820,11820,11820,0
20230908,175700,2692818240,11820,11820,11820,11820,0
20230908,175600,2692818240,11820,11820,11820,11820,3145
20230908,175500,2692818240,11820,11820,11820,11820,0
20230908,175400,2692818240,11820,11820,11820,11820,0
20230908,175300,2692818240,11820,11820,11820,11820,0
20230908,175200,2692818240,11820,11820,11820,11820,0
20230908,175100,2692818240,11820,11820,11820,11820,0
20230908,175000,2692818240,11820,11820,11820,11820,0
20230908,174900,2692818240,11820,11820,11820,11820,0
20230908,174800,2692818240,11820,11820,11820,11820,0
20230908,174700,2692818240,11820,11820,11820,11820,0
20230908,174600,2692818240,11820,11820,11820,11820,0
20230908,174500,2692818240,11820,11820,11820,11820,0
20230908,174400,2692818240,11820,11820,11820,11820,0
20230908,174300,2692818240,11820,11820,11820,11820,0
20230908,174200,2692818240,11820,11820,11820,11820,0
20230908,174100,2692818240,11820,11820,11820,11820,0
20230908,174000,2692818240,11820,11820,11820,11820,0
20230908,173900,2692818240,11820,11820,11820,11820,0
20230908,173800,2692818240,11820,11820,11820,11820,0
20230908,173700,2692818240,11820,11820,11820,11820,0
20230908,173600,2692818240,11820,11820,11820,11820,0
20230908,173500,2692818240,11820,11820,11820,11820,0
20230908,173400,2692818240,11820,11820,11820,11820,0
20230908,173300,2692818240,11820,11820,11820,11820,0
20230908,173200,2692818240,11820,11820,11820,11820,0
20230908,173100,2692818240,11820,11820,11820,11820,0
20230908,173000,2692818240,11820,11820,11820,11820,0
20230908,172900,2692818240,11820,11820,11820,11820,0
20230908,172800,2692818240,11820,11820,11820,11820,0
20230908,172700,2692818240,11820,11820,11820,11820,0
20230908,172600,2692818240,11820,11820,11820,11820,3145
20230908,172500,2692818240,11820,11820,11820,11820,0
20230908,172400,2692818240,11820,11820,11820,11820,0
20230908,172300,2692818240,11820,11820,11820,11820,0
20230908,172200,2692818240,11820,11820,11820,11820,0
20230908,172100,2692818240,11820,11820,11820,11820,0
20230908,172000,2692818240,11820,11820,11820,11820,0
20230908,171900,2692818240,11820,11820,11820,11820,0
20230908,171800,2692818240,11820,11820,11820,11820,0
20230908,171700,2692818240,11820,11820,11820,11820,0
20230908,171600,2692818240,11820,11820,11820,11820,0
20230908,171500,2692818240,11820,11820,11820,11820,0
20230908,171400,2692818240,11820,11820,11820,11820,0
20230908,171300,2692818240,11820,11820,11820,11820,0
20230908,171200,2692818240,11820,11820,11820,11820,0
20230908,171100,2692818240,11820,11820,11820,11820,0
20230908,171000,2692818240,11820,11820,11820,11820,0
20230908,170900,2692818240,11820,11820,11820,11820,0
20230908,170800,2692818240,11820,11820,11820,11820,0
20230908,170700,2692818240,11820,11820,11820,11820,0
20230908,170600,2692818240,11820,11820,11820,11820,0
20230908,170500,2692818240,11820,11820,11820,11820,0
20230908,170400,2692818240,11820,11820,11820,11820,0
20230908,170300,2692818240,11820,11820,11820,11820,0
20230908,170200,2692818240,11820,11820,11820,11820,0
20230908,170100,2692818240,11820,11820,11820,11820,0
20230908,170000,2692818240,11820,11820,11820,11820,0
20230908,165900,2692818240,11820,11820,11820,11820,0
20230908,165800,2692818240,11820,11820,11820,11820,0
20230908,165700,2692818240,11820,11820,11820,11820,0
20230908,165600,2692818240,11820,11820,11820,11820,3145
20230908,165500,2692818240,11820,11820,11820,11820,0
20230908,165400,2692818240,11820,11820,11820,11820,0
20230908,165300,2692818240,11820,11820,11820,11820,0
20230908,165200,2692818240,11820,11820,11820,11820,0
20230908,165100,2692818240,11820,11820,11820,11820,0
20230908,165000,2692818240,11820,11820,11820,11820,0
20230908,164900,2692818240,11820,11820,11820,11820,0
20230908,164800,2692818240,11820,11820,11820,11820,0
20230908,164700,2692818240,11820,11820,11820,11820,0
20230908,164600,2692818240,11820,11820,11820,11820,0
20230908,164500,2692818240,11820,11820,11820,11820,0
20230908,164400,2692818240,11820,11820,11820,11820,0
20230908,164300,2692818240,11820,11820,11820,11820,0
20230908,164200,2692818240,11820,11820,11820,11820,0
20230908,164100,2692818240,11820,11820,11820,11820,0
20230908,164000,2692818240,11820,11820,11820,11820,0
20230908,163900,2692818240,11820,11820,11820,11820,0
20230908,163800,2692818240,11820,11820,11820,11820,0
20230908,163700,2692818240,11820,11820,11820,11820,0
20230908,163600,2692818240,11820,11820,11820,11820,0
20230908,163500,2692818240,11820,11820,11820,11820,0
20230908,163400,2692818240,11820,11820,11820,11820,0
20230908,163300,2692818240,11820,11820,11820,11820,0
20230908,163200,2692818240,11820,11820,11820,11820,0
20230908,163100,2692818240,11820,11820,11820,11820,0
20230908,163000,2692818240,11820,11820,11820,11820,0
20230908,162900,2692818240,11820,11820,11820,11820,0
20230908,162800,2692818240,11820,11820,11820,11820,0
20230908,162700,2692818240,11820,11820,11820,11820,0
20230908,162600,2692818240,11820,11820,11820,11820,3145
20230908,162500,2692818240,11820,11820,11820,11820,0
20230908,162400,2692818240,11820,11820,11820,11820,0
20230908,162300,2692818240,11820,11820,11820,11820,0
20230908,162200,2692818240,11820,11820,11820,11820,0
20230908,162100,2692818240,11820,11820,11820,11820,0
20230908,162000,2692818240,11820,11820,11820,11820,0
20230908,161900,2692818240,11820,11820,11820,11820,0
20230908,161800,2692818240,11820,11820,11820,11820,0
20230908,161700,2692818240,11820,11820,11820,11820,0
20230908,161600,2692818240,11820,11820,11820,11820,0
20230908,161500,2692818240,11820,11820,11820,11820,0
20230908,161400,2692818240,11820,11820,11820,11820,0
20230908,161300,2692818240,11820,11820,11820,11820,0
20230908,161200,2692818240,11820,11820,11820,11820,0
20230908,161100,2692818240,11820,11820,11820,11820,0
20230908,161000,2692818240,11820,11820,11820,11820,0
20230908,160900,2692818240,11820,11820,11820,11820,0
20230908,160800,2692818240,11820,11820,11820,11820,0
20230908,160700,2692818240,11820,11820,11820,11820,0
20230908,160600,2692818240,11820,11820,11820,11820,0
20230908,160500,2692818240,11820,11820,11820,11820,0
20230908,160400,2692818240,11820,11820,11820,11820,0
20230908,160300,2692818240,11820,11820,11820,11820,0
20230908,160200,2692818240,11820,11820,11820,11820,0
20230908,160100,2692818240,11820,11820,11820,11820,0
20230908,160000,2692818240,11820,11820,11820,11820,0
20230908,155900,2692818240,11820,11820,11820,11820,0
20230908,155800,2692818240,11820,11820,11820,11820,0
20230908,155700,2692818240,11820,11820,11820,11820,0
20230908,155600,2692818240,11820,11820,11820,11820,3145
20230908,155500,2692818240,11820,11820,11820,11820,0
20230908,155400,2692818240,11820,11820,11820,11820,0
20230908,155300,2692818240,11820,11820,11820,11820,0
20230908,155200,2692818240,11820,11820,11820,11820,0
20230908,155100,2692818240,11820,11820,11820,11820,0
20230908,155000,2692818240,11820,11820,11820,11820,0
20230908,154900,2692818240,11820,11820,11820,11820,0
20230908,154800,2692818240,11820,11820,11820,11820,0
20230908,154700,2692818240,11820,11820,11820,11820,0
20230908,154600,2692818240,11820,11820,11820,11820,0
20230908,154500,2692818240,11820,11820,11820,11820,0
20230908,154400,2692818240,11820,11820,11820,11820,0
20230908,154300,2692818240,11820,11820,11820,11820,0
20230908,154200,2692818240,11820,11820,11820,11820,0
20230908,154100,2692818240,11820,11820,11820,11820,0
20230908,154000,2692818240,11820,11820,11820,11820,0
20230908,153900,2692818240,11820,11820,11820,11820,0
20230908,153800,2692818240,11820,11820,11820,11820,0
20230908,153700,2692818240,11820,11820,11820,11820,0
20230908,153600,2692818240,11820,11820,11820,11820,0
20230908,153500,2692818240,11820,11820,11820,11820,0
20230908,153400,2692818240,11820,11820,11820,11820,0
20230908,153300,2692818240,11820,11820,11820,11820,0
20230908,153200,2692818240,11820,11820,11820,11820,0
20230908,153100,2692818240,11820,11820,11820,11820,0
20230908,153000,2692818240,11820,11820,11820,11820,3145
20230908,152900,2655644340,11900,11900,11900,11900,0
20230908,152800,2655644340,11900,11900,11900,11900,0
20230908,152700,2655644340,11900,11900,11900,11900,0
20230908,152600,2655644340,11900,11900,11900,11900,0
20230908,152500,2655644340,11900,11900,11900,11900,0
20230908,152400,2655644340,11900,11900,11900,11900,0
20230908,152300,2655644340,11900,11900,11900,11900,0
20230908,152200,2655644340,11900,11900,11900,11900,0
20230908,152100,2655644340,11900,11900,11900,11900,0
20230908,152000,2655644340,11900,11900,11900,11900,0
20230908,151900,2655644340,11900,11900,11900,11810,1425
20230908,151800,2638781060,11900,11890,11900,11890,1299
20230908,151700,2623323330,11900,11890,11900,11890,590
20230908,151600,2616305740,11890,11870,11890,11860,439
20230908,151500,2611090430,11880,11860,11890,11860,809
20230908,151400,2601477410,11860,11880,11880,11860,144
20230908,151300,2599769090,11890,11830,11890,11830,1974
20230908,151200,2576320760,11830,11830,11840,11820,341
20230908,151100,2572287890,11840,11830,11840,11820,411
20230908,151000,2567427930,11840,11850,11870,11840,1358
20230908,150900,2551330910,11850,11800,11850,11790,2354
20230908,150800,2523515530,11800,11780,11800,11780,408
20230908,150700,2518706330,11780,11770,11800,11760,557
20230908,150600,2512149640,11760,11760,11780,11760,1611
20230908,150500,2493189000,11770,11760,11770,11760,234
20230908,150400,2490436160,11770,11770,11770,11760,691
20230908,150300,2482306020,11770,11760,11770,11760,263
20230908,150200,2479211830,11770,11780,11780,11760,505
20230908,150100,2473268350,11800,11770,11800,11770,354
20230908,150000,2469098280,11790,11770,11790,11770,285
20230908,145900,2465738210,11780,11770,11780,11770,198
20230908,145800,2463406760,11780,11780,11780,11760,327
20230908,145700,2459557060,11780,11780,11780,11780,215
20230908,145600,2457024360,11780,11780,11790,11770,951
20230908,145500,2445822960,11780,11770,11790,11770,392
20230908,145400,2441205130,11780,11780,11780,11780,254
20230908,145300,2438213010,11780,11770,11790,11770,514
20230908,145200,2432154030,11780,11770,11780,11770,444
20230908,145100,2426926550,11780,11780,11780,11770,217
20230908,145000,2424371310,11780,11770,11780,11770,514
20230908,144900,2418317460,11780,11770,11780,11770,328
20230908,144800,2414454610,11780,11780,11780,11780,103
20230908,144700,2413241270,11780,11770,11790,11770,466
20230908,144600,2407750740,11800,11790,11800,11790,358
20230908,144500,2403528560,11780,11760,11780,11760,770
20230908,144400,2394460180,11770,11750,11770,11750,748
20230908,144300,2385660290,11760,11760,11760,11760,520
20230908,144200,2379545090,11760,11760,11770,11760,428
20230908,144100,2374509310,11760,11760,11760,11750,593
20230908,144000,2367536630,11760,11740,11760,11740,1605
20230908,143900,2348666080,11740,11730,11740,11720,997
20230908,143800,2336967140,11730,11710,11730,11710,509
20230908,143700,2331000550,11700,11680,11710,11680,2942
20230908,143600,2296576740,11690,11690,11700,11690,247
20230908,143500,2293688460,11690,11690,11690,11690,102
20230908,143400,2292496080,11700,11690,11700,11690,202
20230908,143300,2290134690,11700,11700,11700,11700,86
20230908,143200,2289128490,11700,11700,11700,11700,11
20230908,143100,2288999790,11700,11700,11700,11700,96
20230908,143000,2287876590,11700,11700,11700,11700,87
20230908,142900,2286858690,11690,11700,11700,11690,553
20230908,142800,2280393970,11700,11690,11700,11690,989
20230908,142700,2268828900,11700,11700,11700,11700,430
20230908,142600,2263797900,11700,11710,11710,11700,743
20230908,142500,2255101140,11720,11720,11720,11710,552
20230908,142400,2248636150,11740,11750,11750,11740,75
20230908,142300,2247755150,11760,11700,11760,11700,127
20230908,142200,2246268020,11720,11710,11720,11700,337
20230908,142100,2242320850,11710,11700,11710,11700,1044
20230908,142000,2230103960,11700,11700,11710,11700,2645
20230908,141900,2199156450,11700,11700,11700,11700,1
20230908,141800,2199144750,11680,11680,11680,11680,480
20230908,141700,2193538350,11680,11680,11680,11680,908
20230908,141600,2182932910,11700,11680,11700,11680,81
20230908,141500,2181986810,11670,11690,11690,11670,2651
20230908,141400,2151024560,11690,11690,11690,11690,0
20230908,141300,2151024560,11690,11700,11700,11690,703
20230908,141200,2142805630,11690,11690,11690,11690,196
20230908,141100,2140514390,11690,11690,11690,11690,414
20230908,141000,2135674730,11700,11700,11700,11700,87
20230908,140900,2134656830,11700,11700,11700,11700,136
20230908,140800,2133065630,11700,11700,11700,11700,502
20230908,140700,2127192230,11700,11710,11710,11700,177
20230908,140600,2125121320,11730,11730,11730,11730,2
20230908,140500,2125097860,11740,11700,11740,11700,75
20230908,140400,2124220280,11700,11700,11700,11700,1311
20230908,140300,2108881580,11700,11690,11700,11690,501
20230908,140200,2103024880,11690,11690,11690,11690,106
20230908,140100,2101785740,11700,11700,11700,11690,282
20230908,140000,2098486510,11700,11680,11700,11680,83
20230908,135900,2097517030,11690,11700,11700,11680,663
20230908,135800,2089766690,11700,11700,11700,11690,198
20230908,135700,2087451460,11700,11690,11700,11690,1583
20230908,135600,2068945830,11700,11710,11710,11700,377
20230908,135500,2064534030,11700,11700,11700,11680,1343
20230908,135400,2048826770,11690,11710,11710,11690,1321
20230908,135300,2033369980,11730,11730,11730,11730,2
20230908,135200,2033346520,11720,11720,11720,11720,0
20230908,135100,2033346520,11720,11720,11720,11680,1983
20230908,135000,2010140280,11720,11720,11740,11720,1633
20230908,134900,1990994380,11720,11720,11720,11720,2
20230908,134800,1990970940,11720,11710,11720,11710,300
20230908,134700,1987456940,11720,11730,11730,11720,385
20230908,134600,1982943620,11730,11740,11740,11720,585
20230908,134500,1976081530,11740,11730,11740,11720,504
20230908,134400,1970168890,11730,11730,11730,11730,212
20230908,134300,1967682130,11730,11730,11730,11730,205
20230908,134200,1965277480,11730,11720,11730,11710,732
20230908,134100,1956698010,11730,11730,11730,11720,385
20230908,134000,1952183940,11730,11730,11730,11730,241
20230908,133900,1949357010,11730,11740,11740,11720,1102
20230908,133800,1936430750,11730,11730,11730,11710,537
20230908,133700,1930131760,11730,11720,11730,11700,1148
20230908,133600,1916694600,11730,11740,11760,11730,1032
20230908,133500,1904583690,11750,11780,11780,11750,1285
20230908,133400,1889472940,11780,11790,11790,11770,522
20230908,133300,1883326910,11800,11780,11820,11780,237
20230908,133200,1880533490,11780,11790,11790,11780,103
20230908,133100,1879320090,11780,11780,11780,11780,211
20230908,133000,1876834510,11780,11780,11790,11780,347
20230908,132900,1872745990,11780,11780,11790,11770,604
20230908,132800,1865631150,11790,11790,11790,11790,131
20230908,132700,1864086660,11790,11790,11790,11780,611
20230908,132600,1856884430,11800,11800,11800,11800,507
20230908,132500,1850901830,11810,11810,11810,11800,101
20230908,132400,1849709030,11800,11820,11820,11800,1278
20230908,132300,1834618680,11820,11820,11820,11820,324
20230908,132200,1830789000,11820,11830,11830,11820,247
20230908,132100,1827868270,11820,11820,11820,11820,149
20230908,132000,1826107090,11820,11820,11830,11820,51
20230908,131900,1825504260,11820,11870,11870,11820,633
20230908,131800,1818015340,11830,11820,11830,11820,22
20230908,131700,1817755280,11820,11820,11820,11820,192
20230908,131600,1815485840,11820,11820,11820,11820,50
20230908,131500,1814894840,11810,11830,11830,11810,515
20230908,131400,1808806340,11830,11840,11840,11830,40
20230908,131300,1808333040,11810,11810,11810,11810,0
20230908,131200,1808333040,11810,11810,11810,11810,100
20230908,131100,1807152040,11810,11820,11820,11810,518
20230908,131000,1801029590,11820,11850,11850,11820,989
20230908,130900,1789326800,11850,11880,11890,11850,188
20230908,130800,1787093880,11860,11860,11860,11860,100
20230908,130700,1785907880,11890,11890,11890,11890,50
20230908,130600,1785313380,11890,11880,11890,11880,102
20230908,130500,1784101030,11880,11880,11880,11850,108
20230908,130400,1782818020,11880,11880,11880,11840,352
20230908,130300,1778646180,11880,11870,11880,11850,770
20230908,130200,1769504940,11880,11880,11880,11870,190
20230908,130100,1767248740,11880,11880,11880,11880,25
20230908,130000,1766951740,11900,11900,11900,11900,10
20230908,125900,1766832740,11900,11900,11900,11900,46
20230908,125800,1766285340,11900,11890,11900,11890,68
20230908,125700,1765476780,11890,11860,11890,11860,159
20230908,125600,1763589960,11850,11850,11850,11850,213
20230908,125500,1761065910,11840,11840,11850,11840,504
20230908,125400,1755098510,11840,11840,11840,11840,17
20230908,125300,1754897230,11860,11860,11860,11860,0
20230908,125200,1754897230,11860,11860,11860,11860,0
20230908,125100,1754897230,11860,11820,11860,11820,55
20230908,125000,1754247090,11820,11830,11830,11820,250
20230908,124900,1751291230,11860,11830,11860,11810,983
20230908,124800,1739668350,11860,11820,11860,11820,116
20230908,124700,1738295010,11820,11830,11830,11820,500
20230908,124600,1732382440,11840,11850,11850,11840,244
20230908,124500,1729493070,11850,11840,11850,11840,12
20230908,124400,1729350900,11840,11860,11860,11840,527
20230908,124300,1723106440,11870,11880,11880,11870,210
20230908,124200,1720611690,11890,11870,11890,11870,446
20230908,124100,1715315770,11880,11890,11890,11880,350
20230908,124000,1711157610,11880,11880,11880,11880,10
20230908,123900,1711038810,11890,11910,11910,11890,263
20230908,123800,1707909140,11920,11910,11920,11910,57
20230908,123700,1707230200,11920,11920,11920,11920,0
20230908,123600,1707230200,11920,11920,11930,11920,328
20230908,123500,1703319740,11920,11920,11940,11900,3336
20230908,123400,1663597040,11940,11940,11940,11940,5
20230908,123300,1663537340,11930,11930,11940,11930,301
20230908,123200,1659945550,11940,11950,11950,11940,390
20230908,123100,1655288400,11950,11950,11950,11950,40
20230908,123000,1654810400,11950,11940,11950,11940,168
20230908,122900,1652803630,11930,11930,11930,11930,25
20230908,122800,1652505380,11930,11940,11940,11930,200
20230908,122700,1650118520,11930,11940,11940,11930,200
20230908,122600,1647732450,11940,11940,11940,11940,0
20230908,122500,1647732450,11940,11940,11960,11940,218
20230908,122400,1645126930,11940,11940,11940,11940,10
20230908,122300,1645007530,11940,11940,11940,11940,0
20230908,122200,1645007530,11940,11940,11940,11940,1
20230908,122100,1644995590,11920,11920,11920,11920,106
20230908,122000,1643732070,11920,11920,11920,11920,51
20230908,121900,1643124150,11920,11930,11930,11920,311
20230908,121800,1639415880,11920,11930,11930,11920,103
20230908,121700,1638187690,11930,11930,11930,11930,86
20230908,121600,1637161710,11950,11950,11950,11950,0
20230908,121500,1637161710,11950,11950,11950,11950,201
20230908,121400,1634759760,11950,11960,11960,11950,64
20230908,121300,1633994340,11970,11970,11980,11970,184
20230908,121200,1631790710,11960,11960,11960,11960,38
20230908,121100,1631336230,11960,11990,11990,11960,409
20230908,121000,1626441930,11990,11990,11990,11990,421
20230908,120900,1621394140,11980,11980,11990,11980,1538
20230908,120800,1602963230,11980,11970,11980,11970,264
20230908,120700,1599802420,11970,11990,11990,11960,122
20230908,120600,1598341580,11990,11940,11990,11930,3314
20230908,120500,1558632960,11940,11930,11940,11930,540
20230908,120400,1552185760,11960,11930,11960,11930,343
20230908,120300,1548092270,11930,11920,11930,11920,315
20230908,120200,1544336970,11920,11910,11920,11910,558
20230908,120100,1537689370,11860,11850,11860,11850,111
20230908,120000,1536373980,11850,11930,11990,11850,5235
20230908,115900,1473842930,11930,11910,11930,11850,2550
20230908,115800,1443579000,11910,11890,11910,11890,166
20230908,115700,1441605180,11890,11880,11890,11850,1008
20230908,115600,1429650370,11880,11870,11880,11870,109
20230908,115500,1428356450,11880,11880,11880,11880,4
20230908,115400,1428308930,11880,11880,11880,11870,279
20230908,115300,1424996360,11880,11870,11880,11870,97
20230908,115200,1423844050,11870,11880,11880,11870,280
20230908,115100,1420518710,11890,11890,11890,11890,150
20230908,115000,1418735210,11910,11880,11910,11870,176
20230908,114900,1416645630,11880,11900,11900,11880,541
20230908,114800,1410212190,11910,11920,11930,11910,94
20230908,114700,1409092520,11930,11920,11930,11900,2475
20230908,114600,1379630220,11920,11930,11930,11920,487
20230908,114500,1373824790,11930,11950,11950,11930,181
20230908,114400,1371663520,11940,11950,11950,11940,86
20230908,114300,1370636260,11950,11940,11950,11940,35
20230908,114200,1370218340,11940,11940,11940,11930,178
20230908,114100,1368093120,11940,11930,11940,11930,557
20230908,114000,1361447560,11930,11930,11930,11930,950
20230908,113900,1350114060,11930,11930,11930,11910,1293
20230908,113800,1334699530,11960,11940,11960,11930,85
20230908,113700,1333684250,11960,11950,11960,11930,380
20230908,113600,1329143780,11960,11950,11960,11920,1541
20230908,113500,1310729700,11950,11960,11960,11930,269
20230908,113400,1307517170,11960,11920,11960,11920,519
20230908,113300,1301316740,11920,11920,11920,11910,677
20230908,113200,1293246910,11920,11970,11970,11910,1152
20230908,113100,1279498610,11960,11960,11970,11950,2122
20230908,113000,1254138070,11970,11950,11970,11930,570
20230908,112900,1247325420,11950,11950,11960,11920,720
20230908,112800,1238721690,11950,11910,11980,11910,4152
20230908,112700,1189086330,11900,11900,11910,11900,540
20230908,112600,1182655650,11900,11900,11920,11900,437
20230908,112500,1177454820,11900,11940,11940,11900,970
20230908,112400,1165910380,11920,11820,11960,11820,10169
20230908,112300,1045087180,11820,11810,11820,11800,674
20230908,112200,1037121050,11810,11800,11820,11800,825
20230908,112100,1027375730,11800,11800,11800,11800,2540
20230908,112000,997403730,11790,11770,11790,11770,527
20230908,111900,991193910,11770,11760,11770,11760,168
20230908,111800,989218070,11760,11750,11760,11720,408
20230908,111700,984425770,11760,11750,11760,11750,53
20230908,111600,983803000,11750,11750,11750,11750,38
20230908,111500,983356500,11750,11750,11750,11750,71
20230908,111400,982522250,11740,11740,11740,11740,178
20230908,111300,980432530,11740,11740,11740,11740,1
20230908,111200,980420790,11700,11700,11740,11700,1010
20230908,111100,968603750,11730,11700,11730,11700,10
20230908,111000,968486690,11690,11710,11730,11690,903
20230908,110900,957918030,11730,11730,11730,11730,56
20230908,110800,957261150,11710,11730,11730,11710,171
20230908,110700,955257060,11730,11710,11730,11710,761
20230908,110600,946344730,11710,11730,11730,11710,364
20230908,110500,942082250,11730,11750,11750,11710,707
20230908,110400,933782910,11760,11740,11780,11740,308
20230908,110300,930166690,11780,11780,11780,11760,176
20230908,110200,928093650,11780,11750,11780,11740,1509
20230908,110100,910374800,11780,11760,11780,11760,695
20230908,110000,902194050,11760,11760,11760,11750,62
20230908,105900,901464950,11760,11760,11770,11760,487
20230908,105800,895737820,11760,11750,11760,11750,72
20230908,105700,894891600,11760,11750,11760,11750,150
20230908,105600,893129000,11750,11760,11770,11750,367
20230908,105500,888814730,11770,11760,11770,11740,1116
20230908,105400,875709460,11760,11760,11760,11720,69
20230908,105300,874900500,11710,11770,11780,11710,920
20230908,105200,864109120,11770,11760,11790,11760,683
20230908,105100,856066010,11760,11740,11760,11740,835
20230908,105000,846251540,11740,11740,11740,11710,284
20230908,104900,842917410,11740,11710,11740,11710,1138
20230908,104800,829579810,11710,11660,11710,11650,347
20230908,104700,825523650,11700,11690,11700,11690,180
20230908,104600,823419430,11690,11690,11690,11690,20
20230908,104500,823185630,11690,11640,11690,11640,1494
20230908,104400,805742540,11640,11630,11640,11610,88
20230908,104300,804720020,11620,11630,11630,11620,38
20230908,104200,804278230,11630,11640,11640,11630,132
20230908,104100,802742900,11640,11640,11640,11640,23
20230908,104000,802475180,11650,11640,11650,11640,53
20230908,103900,801858250,11640,11620,11640,11620,501
20230908,103800,796032610,11630,11630,11630,11630,0
20230908,103700,796032610,11630,11630,11630,11630,1
20230908,103600,796020980,11570,11570,11590,11560,136
20230908,103500,794445680,11630,11580,11630,11570,71
20230908,103400,793624080,11580,11590,11590,11580,163
20230908,103300,791734920,11590,11590,11590,11590,1
20230908,103200,791723330,11560,11590,11590,11550,174
20230908,103100,789711240,11590,11570,11590,11570,53
20230908,103000,789097510,11570,11550,11570,11550,556
20230908,102900,782666670,11550,11510,11550,11510,6
20230908,102800,782597480,11510,11550,11550,11510,37
20230908,102700,782170530,11550,11550,11550,11550,11
20230908,102600,782043480,11550,11550,11550,11550,10
20230908,102500,781927980,11550,11510,11550,11490,1001
20230908,102400,770418740,11510,11510,11510,11510,1
20230908,102300,770407230,11500,11520,11520,11500,500
20230908,102200,764653630,11570,11570,11570,11570,11
20230908,102100,764526360,11520,11490,11520,11490,870
20230908,102000,754524170,11490,11500,11500,11490,822
20230908,101900,745072090,11500,11510,11510,11500,1299
20230908,101800,730131480,11510,11510,11510,11510,41
20230908,101700,729659570,11520,11510,11520,11510,1255
20230908,101600,715214480,11520,11520,11520,11520,10
20230908,101500,715099280,11520,11520,11520,11520,929
20230908,101400,704397200,11530,11540,11540,11530,852
20230908,101300,694568700,11570,11570,11570,11570,1
20230908,101200,694557130,11570,11570,11570,11570,6
20230908,101100,694487710,11570,11570,11570,11570,166
20230908,101000,692567090,11570,11570,11570,11570,300
20230908,100900,689096090,11570,11570,11570,11570,668
20230908,100800,681367330,11570,11570,11570,11570,30
20230908,100700,681020230,11570,11510,11570,11510,111
20230908,100600,679741960,11510,11570,11570,11510,2
20230908,100500,679718880,11570,11510,11570,11510,203
20230908,100400,677382170,11510,11570,11570,11510,107
20230908,100300,676150540,11570,11500,11570,11500,530
20230908,100200,670037270,11540,11510,11540,11500,769
20230908,100100,661185910,11510,11540,11540,11510,14
20230908,100000,661024470,11540,11540,11540,11540,10
20230908,095900,660909070,11540,11540,11540,11500,313
20230908,095800,657308470,11500,11510,11510,11500,668
20230908,095700,649622710,11510,11510,11510,11500,291
20230908,095600,646274110,11510,11530,11540,11510,554
20230908,095500,639881410,11530,11520,11530,11520,642
20230908,095400,632482510,11530,11520,11530,11520,241
20230908,095300,629706080,11530,11530,11530,11530,338
20230908,095200,625808940,11530,11520,11530,11520,8
20230908,095100,625716760,11530,11510,11530,11500,803
20230908,095000,616478940,11510,11520,11520,11510,405
20230908,094900,611816870,11530,11530,11540,11530,100
20230908,094800,610663830,11530,11520,11540,11510,395
20230908,094700,606115010,11540,11520,11540,11520,102
20230908,094600,604939850,11520,11510,11520,11510,493
20230908,094500,599260500,11510,11520,11520,11500,2228
20230908,094400,573635500,11510,11530,11530,11510,1724
20230908,094300,553785650,11530,11520,11530,11520,118
20230908,094200,552425240,11520,11540,11540,11520,749
20230908,094100,543794050,11530,11540,11540,11530,1632
20230908,094000,524969520,11540,11560,11560,11540,862
20230908,093900,515016940,11560,11560,11570,11550,654
20230908,093800,507462480,11570,11570,11570,11550,653
20230908,093700,499913070,11560,11590,11590,11560,912
20230908,093600,489368140,11570,11590,11590,11570,460
20230908,093500,484045840,11570,11590,11590,11570,548
20230908,093400,477699030,11600,11640,11640,11600,130
20230908,093300,476190840,11640,11600,11650,11580,2892
20230908,093200,442654800,11600,11650,11650,11600,167
20230908,093100,440716950,11660,11660,11660,11660,5
20230908,093000,440658650,11590,11670,11670,11590,103
20230908,092900,439462390,11670,11680,11680,11580,721
20230908,092800,431104270,11680,11580,11680,11550,1263
20230908,092700,416487050,11570,11580,11620,11570,327
20230908,092600,412702070,11580,11610,11610,11580,811
20230908,092500,403300820,11610,11630,11640,11610,579
20230908,092400,396573290,11630,11690,11710,11630,846
20230908,092300,386723390,11640,11640,11690,11630,373
20230908,092200,382381080,11710,11650,11710,11640,131
20230908,092100,380855810,11650,11700,11700,11650,1086
20230908,092000,368192740,11700,11710,11710,11700,334
20230908,091900,364284080,11710,11700,11710,11700,241
20230908,091800,361463300,11700,11730,11730,11700,563
20230908,091700,354874550,11700,11720,11730,11700,884
20230908,091600,344516880,11720,11740,11740,11700,1743
20230908,091500,324072960,11730,11730,11730,11730,466
20230908,091400,318606780,11730,11730,11800,11700,354
20230908,091300,314458070,11730,11840,11840,11730,2060
20230908,091200,290247330,11840,11760,11850,11760,2322
20230908,091100,262841360,11750,11700,11750,11690,1153
20230908,091000,249309680,11690,11650,11690,11610,1037
20230908,090900,237225810,11650,11610,11650,11600,438
20230908,090800,232139930,11610,11520,11610,11520,202
20230908,090700,229801130,11520,11520,11600,11500,2947
20230908,090600,195836650,11500,11560,11560,11500,1205
20230908,090500,181937860,11560,11540,11610,11520,860
20230908,090400,171986920,11640,11460,11640,11460,2816
20230908,090300,139450510,11460,11540,11540,11400,3918
20230908,090200,94647150,11450,11490,11540,11450,2176
20230908,090100,69680580,11480,11510,11570,11410,2099
20230908,090000,45658220,11570,11570,11640,11460,3951