KissMeData/453340/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,210200,2479404550,11860,11860,11860,11860,1774
20230906,210100,2479404550,11860,11860,11860,11860,0
20230906,210000,2479404550,11860,11860,11860,11860,0
20230906,205900,2479404550,11860,11860,11860,11860,0
20230906,205800,2479404550,11860,11860,11860,11860,0
20230906,205700,2479404550,11860,11860,11860,11860,0
20230906,205600,2479404550,11860,11860,11860,11860,0
20230906,205500,2479404550,11860,11860,11860,11860,0
20230906,205400,2479404550,11860,11860,11860,11860,0
20230906,205300,2479404550,11860,11860,11860,11860,0
20230906,205200,2479404550,11860,11860,11860,11860,0
20230906,205100,2479404550,11860,11860,11860,11860,0
20230906,205000,2479404550,11860,11860,11860,11860,0
20230906,204900,2479404550,11860,11860,11860,11860,0
20230906,204800,2479404550,11860,11860,11860,11860,0
20230906,204700,2479404550,11860,11860,11860,11860,0
20230906,204600,2479404550,11860,11860,11860,11860,0
20230906,204500,2479404550,11860,11860,11860,11860,0
20230906,204400,2479404550,11860,11860,11860,11860,0
20230906,204300,2479404550,11860,11860,11860,11860,0
20230906,204200,2479404550,11860,11860,11860,11860,0
20230906,204100,2479404550,11860,11860,11860,11860,0
20230906,204000,2479404550,11860,11860,11860,11860,0
20230906,203900,2479404550,11860,11860,11860,11860,0
20230906,203800,2479404550,11860,11860,11860,11860,0
20230906,203700,2479404550,11860,11860,11860,11860,0
20230906,203600,2479404550,11860,11860,11860,11860,0
20230906,203500,2479404550,11860,11860,11860,11860,0
20230906,203400,2479404550,11860,11860,11860,11860,0
20230906,203300,2479404550,11860,11860,11860,11860,0
20230906,203200,2479404550,11860,11860,11860,11860,1774
20230906,203100,2479404550,11860,11860,11860,11860,0
20230906,203000,2479404550,11860,11860,11860,11860,0
20230906,202900,2479404550,11860,11860,11860,11860,0
20230906,202800,2479404550,11860,11860,11860,11860,0
20230906,202700,2479404550,11860,11860,11860,11860,0
20230906,202600,2479404550,11860,11860,11860,11860,0
20230906,202500,2479404550,11860,11860,11860,11860,0
20230906,202400,2479404550,11860,11860,11860,11860,0
20230906,202300,2479404550,11860,11860,11860,11860,0
20230906,202200,2479404550,11860,11860,11860,11860,0
20230906,202100,2479404550,11860,11860,11860,11860,0
20230906,202000,2479404550,11860,11860,11860,11860,0
20230906,201900,2479404550,11860,11860,11860,11860,0
20230906,201800,2479404550,11860,11860,11860,11860,0
20230906,201700,2479404550,11860,11860,11860,11860,0
20230906,201600,2479404550,11860,11860,11860,11860,0
20230906,201500,2479404550,11860,11860,11860,11860,0
20230906,201400,2479404550,11860,11860,11860,11860,0
20230906,201300,2479404550,11860,11860,11860,11860,0
20230906,201200,2479404550,11860,11860,11860,11860,0
20230906,201100,2479404550,11860,11860,11860,11860,0
20230906,201000,2479404550,11860,11860,11860,11860,0
20230906,200900,2479404550,11860,11860,11860,11860,0
20230906,200800,2479404550,11860,11860,11860,11860,0
20230906,200700,2479404550,11860,11860,11860,11860,0
20230906,200600,2479404550,11860,11860,11860,11860,0
20230906,200500,2479404550,11860,11860,11860,11860,0
20230906,200400,2479404550,11860,11860,11860,11860,0
20230906,200300,2479404550,11860,11860,11860,11860,0
20230906,200200,2479404550,11860,11860,11860,11860,1774
20230906,200100,2479404550,11860,11860,11860,11860,0
20230906,200000,2479404550,11860,11860,11860,11860,0
20230906,195900,2479404550,11860,11860,11860,11860,0
20230906,195800,2479404550,11860,11860,11860,11860,0
20230906,195700,2479404550,11860,11860,11860,11860,0
20230906,195600,2479404550,11860,11860,11860,11860,0
20230906,195500,2479404550,11860,11860,11860,11860,0
20230906,195400,2479404550,11860,11860,11860,11860,0
20230906,195300,2479404550,11860,11860,11860,11860,0
20230906,195200,2479404550,11860,11860,11860,11860,0
20230906,195100,2479404550,11860,11860,11860,11860,0
20230906,195000,2479404550,11860,11860,11860,11860,0
20230906,194900,2479404550,11860,11860,11860,11860,0
20230906,194800,2479404550,11860,11860,11860,11860,0
20230906,194700,2479404550,11860,11860,11860,11860,0
20230906,194600,2479404550,11860,11860,11860,11860,0
20230906,194500,2479404550,11860,11860,11860,11860,0
20230906,194400,2479404550,11860,11860,11860,11860,0
20230906,194300,2479404550,11860,11860,11860,11860,0
20230906,194200,2479404550,11860,11860,11860,11860,0
20230906,194100,2479404550,11860,11860,11860,11860,0
20230906,194000,2479404550,11860,11860,11860,11860,0
20230906,193900,2479404550,11860,11860,11860,11860,0
20230906,193800,2479404550,11860,11860,11860,11860,0
20230906,193700,2479404550,11860,11860,11860,11860,0
20230906,193600,2479404550,11860,11860,11860,11860,0
20230906,193500,2479404550,11860,11860,11860,11860,0
20230906,193400,2479404550,11860,11860,11860,11860,0
20230906,193300,2479404550,11860,11860,11860,11860,0
20230906,193200,2479404550,11860,11860,11860,11860,1774
20230906,193100,2479404550,11860,11860,11860,11860,0
20230906,193000,2479404550,11860,11860,11860,11860,0
20230906,192900,2479404550,11860,11860,11860,11860,0
20230906,192800,2479404550,11860,11860,11860,11860,0
20230906,192700,2479404550,11860,11860,11860,11860,0
20230906,192600,2479404550,11860,11860,11860,11860,0
20230906,192500,2479404550,11860,11860,11860,11860,0
20230906,192400,2479404550,11860,11860,11860,11860,0
20230906,192300,2479404550,11860,11860,11860,11860,0
20230906,192200,2479404550,11860,11860,11860,11860,0
20230906,192100,2479404550,11860,11860,11860,11860,0
20230906,192000,2479404550,11860,11860,11860,11860,0
20230906,191900,2479404550,11860,11860,11860,11860,0
20230906,191800,2479404550,11860,11860,11860,11860,0
20230906,191700,2479404550,11860,11860,11860,11860,0
20230906,191600,2479404550,11860,11860,11860,11860,0
20230906,191500,2479404550,11860,11860,11860,11860,0
20230906,191400,2479404550,11860,11860,11860,11860,0
20230906,191300,2479404550,11860,11860,11860,11860,0
20230906,191200,2479404550,11860,11860,11860,11860,0
20230906,191100,2479404550,11860,11860,11860,11860,0
20230906,191000,2479404550,11860,11860,11860,11860,0
20230906,190900,2479404550,11860,11860,11860,11860,0
20230906,190800,2479404550,11860,11860,11860,11860,0
20230906,190700,2479404550,11860,11860,11860,11860,0
20230906,190600,2479404550,11860,11860,11860,11860,0
20230906,190500,2479404550,11860,11860,11860,11860,0
20230906,190400,2479404550,11860,11860,11860,11860,0
20230906,190300,2479404550,11860,11860,11860,11860,0
20230906,190200,2479404550,11860,11860,11860,11860,1774
20230906,190100,2479404550,11860,11860,11860,11860,0
20230906,190000,2479404550,11860,11860,11860,11860,0
20230906,185900,2479404550,11860,11860,11860,11860,0
20230906,185800,2479404550,11860,11860,11860,11860,0
20230906,185700,2479404550,11860,11860,11860,11860,0
20230906,185600,2479404550,11860,11860,11860,11860,0
20230906,185500,2479404550,11860,11860,11860,11860,0
20230906,185400,2479404550,11860,11860,11860,11860,0
20230906,185300,2479404550,11860,11860,11860,11860,0
20230906,185200,2479404550,11860,11860,11860,11860,0
20230906,185100,2479404550,11860,11860,11860,11860,0
20230906,185000,2479404550,11860,11860,11860,11860,0
20230906,184900,2479404550,11860,11860,11860,11860,0
20230906,184800,2479404550,11860,11860,11860,11860,0
20230906,184700,2479404550,11860,11860,11860,11860,0
20230906,184600,2479404550,11860,11860,11860,11860,0
20230906,184500,2479404550,11860,11860,11860,11860,0
20230906,184400,2479404550,11860,11860,11860,11860,0
20230906,184300,2479404550,11860,11860,11860,11860,0
20230906,184200,2479404550,11860,11860,11860,11860,0
20230906,184100,2479404550,11860,11860,11860,11860,0
20230906,184000,2479404550,11860,11860,11860,11860,0
20230906,183900,2479404550,11860,11860,11860,11860,0
20230906,183800,2479404550,11860,11860,11860,11860,0
20230906,183700,2479404550,11860,11860,11860,11860,0
20230906,183600,2479404550,11860,11860,11860,11860,0
20230906,183500,2479404550,11860,11860,11860,11860,0
20230906,183400,2479404550,11860,11860,11860,11860,0
20230906,183300,2479404550,11860,11860,11860,11860,0
20230906,183200,2479404550,11860,11860,11860,11860,1774
20230906,183100,2479404550,11860,11860,11860,11860,0
20230906,183000,2479404550,11860,11860,11860,11860,0
20230906,182900,2479404550,11860,11860,11860,11860,0
20230906,182800,2479404550,11860,11860,11860,11860,0
20230906,182700,2479404550,11860,11860,11860,11860,0
20230906,182600,2479404550,11860,11860,11860,11860,0
20230906,182500,2479404550,11860,11860,11860,11860,0
20230906,182400,2479404550,11860,11860,11860,11860,0
20230906,182300,2479404550,11860,11860,11860,11860,0
20230906,182200,2479404550,11860,11860,11860,11860,0
20230906,182100,2479404550,11860,11860,11860,11860,0
20230906,182000,2479404550,11860,11860,11860,11860,0
20230906,181900,2479404550,11860,11860,11860,11860,0
20230906,181800,2479404550,11860,11860,11860,11860,0
20230906,181700,2479404550,11860,11860,11860,11860,0
20230906,181600,2479404550,11860,11860,11860,11860,0
20230906,181500,2479404550,11860,11860,11860,11860,0
20230906,181400,2479404550,11860,11860,11860,11860,0
20230906,181300,2479404550,11860,11860,11860,11860,0
20230906,181200,2479404550,11860,11860,11860,11860,0
20230906,181100,2479404550,11860,11860,11860,11860,0
20230906,181000,2479404550,11860,11860,11860,11860,0
20230906,180900,2479404550,11860,11860,11860,11860,0
20230906,180800,2479404550,11860,11860,11860,11860,0
20230906,180700,2479404550,11860,11860,11860,11860,0
20230906,180600,2479404550,11860,11860,11860,11860,0
20230906,180500,2479404550,11860,11860,11860,11860,0
20230906,180400,2479404550,11860,11860,11860,11860,0
20230906,180300,2479404550,11860,11860,11860,11860,0
20230906,180200,2479404550,11860,11860,11860,11860,1774
20230906,180100,2479404550,11860,11860,11860,11860,0
20230906,180000,2479404550,11860,11860,11860,11860,0
20230906,175900,2479404550,11860,11860,11860,11860,0
20230906,175800,2479404550,11860,11860,11860,11860,0
20230906,175700,2479404550,11860,11860,11860,11860,0
20230906,175600,2479404550,11860,11860,11860,11860,0
20230906,175500,2479404550,11860,11860,11860,11860,0
20230906,175400,2479404550,11860,11860,11860,11860,0
20230906,175300,2479404550,11860,11860,11860,11860,0
20230906,175200,2479404550,11860,11860,11860,11860,0
20230906,175100,2479404550,11860,11860,11860,11860,0
20230906,175000,2479404550,11860,11860,11860,11860,0
20230906,174900,2479404550,11860,11860,11860,11860,0
20230906,174800,2479404550,11860,11860,11860,11860,0
20230906,174700,2479404550,11860,11860,11860,11860,0
20230906,174600,2479404550,11860,11860,11860,11860,0
20230906,174500,2479404550,11860,11860,11860,11860,0
20230906,174400,2479404550,11860,11860,11860,11860,0
20230906,174300,2479404550,11860,11860,11860,11860,0
20230906,174200,2479404550,11860,11860,11860,11860,0
20230906,174100,2479404550,11860,11860,11860,11860,0
20230906,174000,2479404550,11860,11860,11860,11860,0
20230906,173900,2479404550,11860,11860,11860,11860,0
20230906,173800,2479404550,11860,11860,11860,11860,0
20230906,173700,2479404550,11860,11860,11860,11860,0
20230906,173600,2479404550,11860,11860,11860,11860,0
20230906,173500,2479404550,11860,11860,11860,11860,0
20230906,173400,2479404550,11860,11860,11860,11860,0
20230906,173300,2479404550,11860,11860,11860,11860,0
20230906,173200,2479404550,11860,11860,11860,11860,1774
20230906,173100,2479404550,11860,11860,11860,11860,0
20230906,173000,2479404550,11860,11860,11860,11860,0
20230906,172900,2479404550,11860,11860,11860,11860,0
20230906,172800,2479404550,11860,11860,11860,11860,0
20230906,172700,2479404550,11860,11860,11860,11860,0
20230906,172600,2479404550,11860,11860,11860,11860,0
20230906,172500,2479404550,11860,11860,11860,11860,0
20230906,172400,2479404550,11860,11860,11860,11860,0
20230906,172300,2479404550,11860,11860,11860,11860,0
20230906,172200,2479404550,11860,11860,11860,11860,0
20230906,172100,2479404550,11860,11860,11860,11860,0
20230906,172000,2479404550,11860,11860,11860,11860,0
20230906,171900,2479404550,11860,11860,11860,11860,0
20230906,171800,2479404550,11860,11860,11860,11860,0
20230906,171700,2479404550,11860,11860,11860,11860,0
20230906,171600,2479404550,11860,11860,11860,11860,0
20230906,171500,2479404550,11860,11860,11860,11860,0
20230906,171400,2479404550,11860,11860,11860,11860,0
20230906,171300,2479404550,11860,11860,11860,11860,0
20230906,171200,2479404550,11860,11860,11860,11860,0
20230906,171100,2479404550,11860,11860,11860,11860,0
20230906,171000,2479404550,11860,11860,11860,11860,0
20230906,170900,2479404550,11860,11860,11860,11860,0
20230906,170800,2479404550,11860,11860,11860,11860,0
20230906,170700,2479404550,11860,11860,11860,11860,0
20230906,170600,2479404550,11860,11860,11860,11860,0
20230906,170500,2479404550,11860,11860,11860,11860,0
20230906,170400,2479404550,11860,11860,11860,11860,0
20230906,170300,2479404550,11860,11860,11860,11860,0
20230906,170200,2479404550,11860,11860,11860,11860,1774
20230906,170100,2479404550,11860,11860,11860,11860,0
20230906,170000,2479404550,11860,11860,11860,11860,0
20230906,165900,2479404550,11860,11860,11860,11860,0
20230906,165800,2479404550,11860,11860,11860,11860,0
20230906,165700,2479404550,11860,11860,11860,11860,0
20230906,165600,2479404550,11860,11860,11860,11860,0
20230906,165500,2479404550,11860,11860,11860,11860,0
20230906,165400,2479404550,11860,11860,11860,11860,0
20230906,165300,2479404550,11860,11860,11860,11860,0
20230906,165200,2479404550,11860,11860,11860,11860,0
20230906,165100,2479404550,11860,11860,11860,11860,0
20230906,165000,2479404550,11860,11860,11860,11860,0
20230906,164900,2479404550,11860,11860,11860,11860,0
20230906,164800,2479404550,11860,11860,11860,11860,0
20230906,164700,2479404550,11860,11860,11860,11860,0
20230906,164600,2479404550,11860,11860,11860,11860,0
20230906,164500,2479404550,11860,11860,11860,11860,0
20230906,164400,2479404550,11860,11860,11860,11860,0
20230906,164300,2479404550,11860,11860,11860,11860,0
20230906,164200,2479404550,11860,11860,11860,11860,0
20230906,164100,2479404550,11860,11860,11860,11860,0
20230906,164000,2479404550,11860,11860,11860,11860,0
20230906,163900,2479404550,11860,11860,11860,11860,0
20230906,163800,2479404550,11860,11860,11860,11860,0
20230906,163700,2479404550,11860,11860,11860,11860,0
20230906,163600,2479404550,11860,11860,11860,11860,0
20230906,163500,2479404550,11860,11860,11860,11860,0
20230906,163400,2479404550,11860,11860,11860,11860,0
20230906,163300,2479404550,11860,11860,11860,11860,0
20230906,163200,2479404550,11860,11860,11860,11860,1774
20230906,163100,2479404550,11860,11860,11860,11860,0
20230906,163000,2479404550,11860,11860,11860,11860,0
20230906,162900,2479404550,11860,11860,11860,11860,0
20230906,162800,2479404550,11860,11860,11860,11860,0
20230906,162700,2479404550,11860,11860,11860,11860,0
20230906,162600,2479404550,11860,11860,11860,11860,0
20230906,162500,2479404550,11860,11860,11860,11860,0
20230906,162400,2479404550,11860,11860,11860,11860,0
20230906,162300,2479404550,11860,11860,11860,11860,0
20230906,162200,2479404550,11860,11860,11860,11860,0
20230906,162100,2479404550,11860,11860,11860,11860,0
20230906,162000,2479404550,11860,11860,11860,11860,0
20230906,161900,2479404550,11860,11860,11860,11860,0
20230906,161800,2479404550,11860,11860,11860,11860,0
20230906,161700,2479404550,11860,11860,11860,11860,0
20230906,161600,2479404550,11860,11860,11860,11860,0
20230906,161500,2479404550,11860,11860,11860,11860,0
20230906,161400,2479404550,11860,11860,11860,11860,0
20230906,161300,2479404550,11860,11860,11860,11860,0
20230906,161200,2479404550,11860,11860,11860,11860,0
20230906,161100,2479404550,11860,11860,11860,11860,0
20230906,161000,2479404550,11860,11860,11860,11860,0
20230906,160900,2479404550,11860,11860,11860,11860,0
20230906,160800,2479404550,11860,11860,11860,11860,0
20230906,160700,2479404550,11860,11860,11860,11860,0
20230906,160600,2479404550,11860,11860,11860,11860,0
20230906,160500,2479404550,11860,11860,11860,11860,0
20230906,160400,2479404550,11860,11860,11860,11860,0
20230906,160300,2479404550,11860,11860,11860,11860,0
20230906,160200,2479404550,11860,11860,11860,11860,1774
20230906,160100,2479404550,11860,11860,11860,11860,0
20230906,160000,2479404550,11860,11860,11860,11860,0
20230906,155900,2479404550,11860,11860,11860,11860,0
20230906,155800,2479404550,11860,11860,11860,11860,0
20230906,155700,2479404550,11860,11860,11860,11860,0
20230906,155600,2479404550,11860,11860,11860,11860,0
20230906,155500,2479404550,11860,11860,11860,11860,0
20230906,155400,2479404550,11860,11860,11860,11860,0
20230906,155300,2479404550,11860,11860,11860,11860,0
20230906,155200,2479404550,11860,11860,11860,11860,0
20230906,155100,2479404550,11860,11860,11860,11860,0
20230906,155000,2479404550,11860,11860,11860,11860,0
20230906,154900,2479404550,11860,11860,11860,11860,0
20230906,154800,2479404550,11860,11860,11860,11860,0
20230906,154700,2479404550,11860,11860,11860,11860,0
20230906,154600,2479404550,11860,11860,11860,11860,0
20230906,154500,2479404550,11860,11860,11860,11860,0
20230906,154400,2479404550,11860,11860,11860,11860,0
20230906,154300,2479404550,11860,11860,11860,11860,0
20230906,154200,2479404550,11860,11860,11860,11860,0
20230906,154100,2479404550,11860,11860,11860,11860,0
20230906,154000,2479404550,11860,11860,11860,11860,0
20230906,153900,2479404550,11860,11860,11860,11860,0
20230906,153800,2479404550,11860,11860,11860,11860,0
20230906,153700,2479404550,11860,11860,11860,11860,0
20230906,153600,2479404550,11860,11860,11860,11860,0
20230906,153500,2479404550,11860,11860,11860,11860,0
20230906,153400,2479404550,11860,11860,11860,11860,0
20230906,153300,2479404550,11860,11860,11860,11860,0
20230906,153200,2479404550,11860,11860,11860,11860,1774
20230906,153100,2479404550,11860,11860,11860,11860,0
20230906,153000,2479404550,11860,11860,11860,11860,1774
20230906,152900,2458364910,11860,11860,11860,11860,0
20230906,152800,2458364910,11860,11860,11860,11860,0
20230906,152700,2458364910,11860,11860,11860,11860,0
20230906,152600,2458364910,11860,11860,11860,11860,0
20230906,152500,2458364910,11860,11860,11860,11860,0
20230906,152400,2458364910,11860,11860,11860,11860,0
20230906,152300,2458364910,11860,11860,11860,11860,0
20230906,152200,2458364910,11860,11860,11860,11860,0
20230906,152100,2458364910,11860,11860,11860,11860,0
20230906,152000,2458364910,11860,11860,11860,11860,0
20230906,151900,2458364910,11860,11850,11860,11850,344
20230906,151800,2454288060,11860,11850,11860,11850,1056
20230906,151700,2441768030,11850,11840,11850,11840,120
20230906,151600,2440347010,11840,11840,11850,11840,282
20230906,151500,2437007850,11840,11840,11840,11840,30
20230906,151400,2436652650,11850,11840,11850,11840,9
20230906,151300,2436546010,11840,11850,11860,11840,1087
20230906,151200,2423666740,11850,11850,11850,11850,1084
20230906,151100,2410821340,11850,11850,11850,11850,25
20230906,151000,2410525090,11840,11840,11850,11840,607
20230906,150900,2403337870,11840,11850,11850,11840,448
20230906,150800,2398033540,11840,11850,11850,11840,484
20230906,150700,2392302970,11840,11840,11840,11840,533
20230906,150600,2385992250,11840,11850,11850,11840,1013
20230906,150500,2373994490,11840,11840,11840,11840,642
20230906,150400,2366393210,11840,11850,11850,11840,526
20230906,150300,2360165340,11840,11840,11840,11840,482
20230906,150200,2354458460,11840,11840,11850,11840,48
20230906,150100,2353890050,11840,11840,11840,11840,593
20230906,150000,2346868930,11840,11840,11840,11840,686
20230906,145900,2338746690,11840,11840,11850,11840,1678
20230906,145800,2318869070,11840,11840,11850,11840,83
20230906,145700,2317886320,11840,11840,11850,11840,661
20230906,145600,2310060030,11850,11840,11850,11840,691
20230906,145500,2301878440,11840,11840,11840,11840,862
20230906,145400,2291672360,11850,11830,11850,11830,1027
20230906,145300,2279510980,11830,11830,11830,11830,617
20230906,145200,2272211870,11830,11840,11840,11830,805
20230906,145100,2262686140,11840,11840,11850,11840,794
20230906,145000,2253285080,11840,11840,11840,11840,477
20230906,144900,2247637400,11840,11840,11840,11840,710
20230906,144800,2239231000,11840,11840,11840,11840,542
20230906,144700,2232813720,11840,11840,11840,11840,673
20230906,144600,2224845400,11840,11840,11840,11840,1146
20230906,144500,2211276760,11830,11830,11840,11830,424
20230906,144400,2206259760,11830,11830,11830,11830,1190
20230906,144300,2192182060,11830,11830,11830,11830,532
20230906,144200,2185888500,11830,11840,11840,11830,1065
20230906,144100,2173287400,11830,11830,11840,11830,596
20230906,144000,2166236670,11830,11830,11830,11830,626
20230906,143900,2158831090,11830,11830,11830,11830,670
20230906,143800,2150904990,11830,11830,11830,11830,553
20230906,143700,2144363000,11830,11830,11840,11830,880
20230906,143600,2133952520,11830,11830,11830,11830,1043
20230906,143500,2121613830,11830,11830,11830,11830,540
20230906,143400,2115225630,11830,11830,11840,11830,802
20230906,143300,2105737840,11830,11830,11830,11830,499
20230906,143200,2099834670,11830,11830,11830,11830,2195
20230906,143100,2073867820,11830,11830,11830,11830,522
20230906,143000,2067692560,11830,11820,11830,11820,771
20230906,142900,2058573630,11820,11820,11830,11820,890
20230906,142800,2048051120,11830,11830,11830,11820,422
20230906,142700,2043059260,11830,11820,11830,11820,933
20230906,142600,2032027420,11830,11830,11830,11820,2716
20230906,142500,1999898820,11830,11830,11830,11830,772
20230906,142400,1990766060,11830,11830,11840,11830,258
20230906,142300,1987712920,11830,11830,11840,11830,1011
20230906,142200,1975747630,11830,11830,11840,11830,720
20230906,142100,1967230020,11840,11830,11840,11820,1043
20230906,142000,1954893450,11830,11830,11840,11820,1348
20230906,141900,1938952200,11830,11830,11840,11820,558
20230906,141800,1932351050,11830,11830,11840,11820,910
20230906,141700,1921586320,11830,11840,11840,11830,629
20230906,141600,1914141840,11840,11830,11840,11830,966
20230906,141500,1902711140,11830,11830,11840,11830,1392
20230906,141400,1886239690,11830,11840,11840,11830,605
20230906,141300,1879076900,11830,11840,11840,11830,1035
20230906,141200,1866831880,11850,11850,11850,11830,2875
20230906,141100,1832793120,11850,11840,11850,11840,614
20230906,141000,1825523240,11840,11850,11850,11840,5043
20230906,140900,1765808890,11850,11850,11850,11850,6467
20230906,140800,1689174940,11850,11850,11850,11850,3247
20230906,140700,1650697990,11850,11850,11850,11850,807
20230906,140600,1641135040,11850,11850,11850,11850,135
20230906,140500,1639535290,11860,11850,11860,11850,709
20230906,140400,1631133610,11850,11850,11860,11850,704
20230906,140300,1622791200,11850,11850,11850,11850,477
20230906,140200,1617138750,11860,11850,11860,11850,1394
20230906,140100,1600613390,11850,11850,11850,11850,478
20230906,140000,1594949090,11850,11850,11850,11850,669
20230906,135900,1587021440,11850,11850,11850,11850,750
20230906,135800,1578133940,11850,11860,11860,11850,592
20230906,135700,1571118730,11850,11850,11850,11850,674
20230906,135600,1563131830,11850,11860,11860,11850,288
20230906,135500,1559717840,11850,11850,11860,11850,902
20230906,135400,1549027460,11850,11850,11860,11850,594
20230906,135300,1541988510,11850,11850,11850,11850,493
20230906,135200,1536146460,11860,11870,11870,11860,391
20230906,135100,1531507230,11870,11850,11870,11840,2022
20230906,135000,1507537130,11840,11840,11850,11840,662
20230906,134900,1499698840,11840,11850,11850,11840,786
20230906,134800,1490385400,11840,11840,11850,11840,963
20230906,134700,1478983270,11840,11840,11840,11840,443
20230906,134600,1473738150,11840,11840,11850,11840,515
20230906,134500,1467640520,11840,11840,11850,11840,1110
20230906,134400,1454495110,11840,11840,11850,11840,1166
20230906,134300,1440687170,11840,11840,11840,11840,1047
20230906,134200,1428290690,11840,11840,11850,11840,514
20230906,134100,1422204920,11840,11840,11840,11840,656
20230906,134000,1414437880,11840,11850,11850,11840,678
20230906,133900,1406408860,11840,11840,11850,11840,628
20230906,133800,1398972840,11850,11840,11850,11840,733
20230906,133700,1390289940,11840,11840,11840,11840,979
20230906,133600,1378698580,11840,11840,11840,11840,474
20230906,133500,1373086420,11840,11840,11850,11840,777
20230906,133400,1363886180,11840,11860,11860,11840,219
20230906,133300,1361291040,11860,11850,11860,11840,435
20230906,133200,1356136790,11840,11840,11840,11840,209
20230906,133100,1353662230,11840,11850,11850,11840,322
20230906,133000,1349846720,11860,11850,11860,11850,473
20230906,132900,1344240970,11860,11850,11860,11850,184
20230906,132800,1342060060,11850,11850,11860,11850,338
20230906,132700,1338054190,11850,11850,11850,11850,228
20230906,132600,1335352390,11860,11850,11860,11850,160
20230906,132500,1333455290,11860,11850,11860,11850,305
20230906,132400,1329838440,11850,11860,11860,11850,284
20230906,132300,1326472540,11850,11850,11850,11850,436
20230906,132200,1321305940,11860,11850,11860,11850,72
20230906,132100,1320452140,11850,11850,11860,11850,346
20230906,132000,1316350960,11850,11850,11860,11850,259
20230906,131900,1313280900,11860,11850,11870,11850,182
20230906,131800,1311123020,11850,11850,11850,11840,530
20230906,131700,1304844320,11850,11850,11850,11840,221
20230906,131600,1302226570,11840,11840,11840,11840,328
20230906,131500,1298343050,11840,11840,11850,11840,237
20230906,131400,1295536840,11840,11850,11850,11840,171
20230906,131300,1293511560,11840,11840,11850,11840,607
20230906,131200,1286323040,11850,11840,11850,11840,134
20230906,131100,1284735920,11840,11840,11850,11840,223
20230906,131000,1282094730,11840,11840,11850,11840,281
20230906,130900,1278767660,11850,11850,11850,11840,293
20230906,130800,1275295820,11840,11840,11840,11840,271
20230906,130700,1272087180,11850,11840,11850,11840,305
20230906,130600,1268475370,11840,11840,11840,11840,271
20230906,130500,1265266730,11840,11840,11850,11840,276
20230906,130400,1261998300,11840,11840,11850,11840,189
20230906,130300,1259759980,11840,11840,11850,11840,242
20230906,130200,1256894690,11850,11840,11850,11840,1214
20230906,130100,1242519730,11840,11840,11840,11840,1555
20230906,130000,1224108530,11840,11840,11850,11840,213
20230906,125900,1221586010,11840,11850,11850,11840,212
20230906,125800,1219074180,11850,11860,11860,11850,412
20230906,125700,1214191240,11860,11840,11860,11840,373
20230906,125600,1209773840,11840,11850,11850,11840,232
20230906,125500,1207026870,11850,11850,11850,11840,258
20230906,125400,1203969960,11850,11840,11850,11840,335
20230906,125300,1200001980,11840,11850,11850,11840,339
20230906,125200,1195987670,11840,11840,11850,11840,274
20230906,125100,1192743490,11840,11850,11850,11840,474
20230906,125000,1187128240,11840,11840,11850,11840,159
20230906,124900,1185244960,11840,11850,11850,11840,116
20230906,124800,1183871510,11850,11850,11850,11840,437
20230906,124700,1178695010,11840,11840,11850,11840,293
20230906,124600,1175225310,11840,11840,11850,11840,386
20230906,124500,1170654430,11840,11840,11850,11840,173
20230906,124400,1168606060,11860,11840,11860,11840,249
20230906,124300,1165655420,11840,11840,11850,11840,472
20230906,124200,1160066350,11840,11850,11850,11840,69
20230906,124100,1159249170,11850,11840,11850,11840,357
20230906,124000,1155021710,11840,11840,11850,11840,398
20230906,123900,1150308590,11840,11840,11850,11840,175
20230906,123800,1148235690,11840,11840,11850,11840,592
20230906,123700,1141226360,11840,11840,11850,11840,283
20230906,123600,1137875340,11840,11850,11850,11840,192
20230906,123500,1135600380,11850,11850,11880,11850,219
20230906,123400,1133004710,11850,11840,11850,11840,268
20230906,123300,1129829150,11840,11850,11850,11840,415
20230906,123200,1124913210,11860,11840,11860,11840,333
20230906,123100,1120967340,11850,11850,11850,11850,256
20230906,123000,1117933740,11850,11850,11860,11850,240
20230906,122900,1115089640,11850,11840,11850,11840,248
20230906,122800,1112151170,11840,11850,11850,11840,267
20230906,122700,1108989140,11850,11850,11860,11840,374
20230906,122600,1104556230,11850,11850,11850,11840,376
20230906,122500,1100101750,11850,11850,11850,11850,73
20230906,122400,1099236700,11850,11840,11870,11840,166
20230906,122300,1097268730,11850,11860,11870,11840,378
20230906,122200,1092788570,11840,11840,11880,11840,184
20230906,122100,1090607600,11850,11840,11860,11840,367
20230906,122000,1086261940,11840,11840,11850,11840,444
20230906,121900,1081004420,11840,11850,11850,11840,571
20230906,121800,1074240610,11850,11850,11850,11850,51
20230906,121700,1073636260,11850,11850,11860,11850,255
20230906,121600,1070613980,11850,11850,11850,11840,391
20230906,121500,1065981490,11850,11850,11860,11850,308
20230906,121400,1062329690,11850,11850,11850,11840,290
20230906,121300,1058893690,11850,11850,11850,11840,2333
20230906,121200,1031267780,11850,11850,11850,11840,215
20230906,121100,1028720470,11850,11850,11850,11840,287
20230906,121000,1025319640,11850,11850,11850,11840,556
20230906,120900,1018731120,11850,11850,11850,11840,366
20230906,120800,1014394200,11850,11850,11850,11840,267
20230906,120700,1011230570,11850,11850,11860,11850,94
20230906,120600,1010116530,11850,11850,11850,11840,392
20230906,120500,1005472780,11850,11850,11850,11840,353
20230906,120400,1001290400,11850,11850,11850,11840,255
20230906,120300,998268870,11850,11850,11850,11840,215
20230906,120200,995721150,11850,11850,11850,11840,182
20230906,120100,993565330,11840,11860,11860,11840,309
20230906,120000,989903800,11860,11850,11860,11850,327
20230906,115900,986026920,11850,11860,11860,11850,370
20230906,115800,981642370,11850,11850,11860,11850,179
20230906,115700,979521060,11850,11840,11850,11840,1147
20230906,115600,965938920,11840,11840,11850,11840,340
20230906,115500,961913020,11840,11840,11850,11840,106
20230906,115400,960657970,11840,11840,11850,11840,585
20230906,115300,953729740,11840,11840,11840,11840,50
20230906,115200,953137740,11840,11850,11850,11840,245
20230906,115100,950235400,11850,11850,11850,11850,498
20230906,115000,944334100,11840,11850,11850,11840,201
20230906,114900,941954040,11840,11860,11860,11840,938
20230906,114800,930841530,11850,11850,11850,11850,116
20230906,114700,929466930,11850,11850,11860,11840,138
20230906,114600,927831420,11850,11840,11850,11840,551
20230906,114500,921304860,11840,11840,11850,11840,91
20230906,114400,920227390,11850,11850,11850,11840,393
20230906,114300,915572460,11850,11840,11850,11840,440
20230906,114200,910361040,11840,11840,11850,11840,244
20230906,114100,907472020,11840,11840,11850,11840,344
20230906,114000,903397480,11840,11840,11850,11840,220
20230906,113900,900791740,11840,11840,11850,11840,402
20230906,113800,896031640,11850,11840,11850,11840,379
20230906,113700,891542910,11840,11840,11840,11840,322
20230906,113600,887730430,11850,11840,11850,11840,136
20230906,113500,886120130,11840,11840,11850,11840,371
20230906,113400,881727230,11840,11840,11850,11840,385
20230906,113300,877168230,11840,11850,11850,11840,130
20230906,113200,875628930,11860,11840,11860,11840,481
20230906,113100,869931480,11850,11850,11850,11840,181
20230906,113000,867787710,11840,11840,11850,11840,240
20230906,112900,864945900,11840,11840,11840,11840,429
20230906,112800,859866540,11840,11840,11840,11840,356
20230906,112700,855651500,11840,11840,11840,11840,395
20230906,112600,850974700,11840,11840,11850,11840,137
20230906,112500,849352420,11840,11850,11850,11840,163
20230906,112400,847421580,11850,11840,11860,11840,668
20230906,112300,839504650,11840,11850,11850,11840,2160
20230906,112200,813930040,11840,11850,11850,11840,393
20230906,112100,809274990,11850,11850,11850,11840,126
20230906,112000,807782100,11850,11840,11850,11840,77
20230906,111900,806869770,11840,11850,11850,11840,383
20230906,111800,802332040,11850,11840,11860,11840,300
20230906,111700,798777420,11840,11850,11850,11840,1023
20230906,111600,786655130,11850,11880,11880,11850,183
20230906,111500,784486550,11850,11840,11850,11840,374
20230906,111400,780056260,11840,11840,11840,11840,422
20230906,111300,775059780,11840,11840,11850,11840,76
20230906,111200,774159890,11840,11840,11850,11840,333
20230906,111100,770216870,11840,11840,11850,11840,269
20230906,111000,767031610,11840,11830,11840,11830,257
20230906,110900,763988800,11840,11840,11840,11840,398
20230906,110800,759276480,11830,11840,11840,11830,1700
20230906,110700,739151860,11840,11860,11860,11840,1264
20230906,110600,724183770,11850,11850,11850,11840,150
20230906,110500,722406700,11840,11840,11850,11840,399
20230906,110400,717682040,11840,11830,11840,11830,307
20230906,110300,714047230,11840,11830,11840,11830,320
20230906,110200,710259450,11830,11840,11840,11830,204
20230906,110100,707846090,11830,11840,11840,11830,221
20230906,110000,705231490,11840,11840,11840,11830,281
20230906,105900,701906150,11840,11830,11840,11830,300
20230906,105800,698354190,11840,11840,11840,11820,312
20230906,105700,694661970,11830,11860,11860,11830,2961
20230906,105600,659609820,11860,11870,11880,11860,386
20230906,105500,655028240,11880,11880,11880,11870,308
20230906,105400,651370610,11880,11870,11880,11870,284
20230906,105300,647997090,11860,11840,11860,11840,585
20230906,105200,641065470,11830,11860,11870,11830,1561
20230906,105100,622565740,11870,11870,11880,11860,319
20230906,105000,618780450,11870,11870,11880,11870,171
20230906,104900,616750580,11870,11870,11880,11860,352
20230906,104800,612574840,11860,11910,11910,11860,1850
20230906,104700,590576630,11910,11900,11920,11900,151
20230906,104600,588778470,11900,11910,11910,11900,383
20230906,104500,584218820,11920,11910,11920,11910,567
20230906,104400,577465810,11920,11940,11940,11920,2209
20230906,104300,551104710,11940,11950,11960,11940,562
20230906,104200,544388780,11950,11950,11950,11950,89
20230906,104100,543325230,11950,11960,11960,11950,290
20230906,104000,539859630,11950,11950,11950,11950,79
20230906,103900,538915580,11950,11940,11950,11940,301
20230906,103800,535320350,11940,11940,11950,11940,108
20230906,103700,534030200,11950,11930,11950,11930,372
20230906,103600,529587090,11930,11930,11930,11920,179
20230906,103500,527452580,11930,11940,11950,11930,244
20230906,103400,524539650,11930,11930,11930,11930,0
20230906,103300,524539650,11930,11920,11930,11920,317
20230906,103200,520758560,11920,11910,11950,11910,129
20230906,103100,519220190,11920,11930,11930,11920,1028
20230906,103000,506966090,11930,11950,11950,11920,6369
20230906,102900,430985040,11950,11950,11960,11950,258
20230906,102800,427901900,11950,11940,11950,11940,366
20230906,102700,423529960,11940,11980,11980,11940,2076
20230906,102600,398695130,11980,11990,11990,11980,75
20230906,102500,397796060,11990,12000,12000,11990,134
20230906,102400,396189100,12000,12010,12010,12000,132
20230906,102300,394604120,12010,11990,12010,11990,344
20230906,102200,390477140,11990,11980,11990,11980,136
20230906,102100,388847820,11990,12000,12000,11990,385
20230906,102000,384231160,12000,12010,12010,12000,159
20230906,101900,382323100,12000,12000,12010,12000,323
20230906,101800,378447090,12000,12040,12040,12000,1854
20230906,101700,356184200,12030,12030,12040,12030,29
20230906,101600,355835270,12030,12040,12040,12030,205
20230906,101500,353367240,12040,12060,12070,12040,1505
20230906,101400,335232140,12060,12070,12070,12060,83
20230906,101300,334231150,12060,12050,12070,12050,72
20230906,101200,333363240,12050,12050,12050,12050,67
20230906,101100,332555890,12050,12060,12070,12050,506
20230906,101000,326452900,12060,12070,12070,12060,51
20230906,100900,325837740,12070,12060,12070,12060,33
20230906,100800,325439730,12060,12090,12090,12060,1089
20230906,100700,312274730,12090,12090,12100,12090,121
20230906,100600,310811760,12090,12120,12120,12090,3102
20230906,100500,273244300,12120,12130,12130,12120,240
20230906,100400,270333270,12130,12130,12130,12130,204
20230906,100300,267858750,12130,12130,12130,12130,29
20230906,100200,267506980,12140,12130,12140,12130,39
20230906,100100,267033810,12130,12140,12140,12130,87
20230906,100000,265978280,12140,12130,12140,12130,512
20230906,095900,259763270,12130,12130,12140,12130,60
20230906,095800,259035070,12130,12130,12140,12130,101
20230906,095700,257809440,12130,12120,12140,12120,339
20230906,095600,253698620,12110,12110,12110,12110,10
20230906,095500,253577520,12110,12110,12110,12100,65
20230906,095400,252790380,12100,12100,12110,12100,291
20230906,095300,249269270,12100,12070,12100,12070,171
20230906,095200,247203880,12070,12070,12080,12060,161
20230906,095100,245260670,12080,12080,12080,12070,341
20230906,095000,241141490,12080,12100,12100,12080,495
20230906,094900,235153050,12100,12120,12120,12100,737
20230906,094800,226233720,12120,12150,12150,12120,145
20230906,094700,224474600,12150,12190,12190,12150,1652
20230906,094600,204341640,12200,12220,12220,12200,5462
20230906,094500,137654180,12220,12220,12230,12220,25
20230906,094400,137348670,12220,12220,12220,12220,231
20230906,094300,134525850,12220,12220,12220,12220,246
20230906,094200,131519730,12220,12220,12220,12220,279
20230906,094100,128110350,12220,12230,12230,12220,2221
20230906,094000,100947770,12230,12230,12230,12230,185
20230906,093900,98685220,12230,12250,12250,12230,345
20230906,093800,94460630,12260,12260,12260,12260,2454
20230906,093700,64374590,12270,12270,12270,12270,1
20230906,093600,64362320,12260,12260,12260,12260,200
20230906,093500,61910320,12270,12260,12270,12260,112
20230906,093400,60537140,12260,12260,12260,12260,18
20230906,093300,60316460,12260,12260,12260,12260,122
20230906,093200,58820740,12270,12260,12270,12260,168
20230906,093100,56760700,12260,12260,12260,12260,27
20230906,093000,56429680,12260,12270,12270,12260,88
20230906,092900,55350000,12260,12260,12260,12260,130
20230906,092800,53756200,12260,12260,12260,12260,642
20230906,092700,45885280,12260,12270,12270,12260,720
20230906,092600,37056050,12280,12280,12280,12270,102
20230906,092500,35803560,12280,12280,12280,12280,1056
20230906,092400,22835880,12280,12280,12280,12280,92
20230906,092300,21706120,12280,12280,12280,12280,22
20230906,092200,21435960,12280,12290,12290,12280,12
20230906,092100,21288560,12290,12290,12290,12290,45
20230906,092000,20735510,12290,12290,12290,12290,7
20230906,091900,20649480,12290,12290,12290,12290,426
20230906,091800,15413940,12290,12280,12300,12280,107
20230906,091700,14097950,12280,12280,12280,12280,4
20230906,091600,14048830,12280,12280,12280,12280,177
20230906,091500,11875270,12320,12280,12320,12280,20
20230906,091400,11629390,12280,12290,12320,12280,428
20230906,091300,6370630,12270,12270,12270,12270,9
20230906,091200,6260200,12270,12270,12270,12270,0
20230906,091100,6260200,12270,12270,12270,12270,3
20230906,091000,6223390,12260,12270,12270,12260,95
20230906,090900,5058670,12300,12260,12300,12260,77
20230906,090800,4111940,12260,12260,12260,12260,16
20230906,090700,3915780,12260,12260,12260,12260,125
20230906,090600,2383280,12300,12300,12300,12300,0
20230906,090500,2383280,12300,12300,12300,12300,52
20230906,090400,1743680,12300,12260,12300,12260,106
20230906,090300,439920,12220,12220,12220,12220,0
20230906,090200,439920,12220,12220,12220,12220,1
20230906,090100,427700,12220,12220,12220,12220,1
20230906,090000,415480,12220,12220,12220,12220,34