KissMeData/453340/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,210500,1669114170,11750,11750,11750,11750,249
20230907,210400,1669114170,11750,11750,11750,11750,0
20230907,210300,1669114170,11750,11750,11750,11750,0
20230907,210200,1669114170,11750,11750,11750,11750,0
20230907,210100,1669114170,11750,11750,11750,11750,0
20230907,210000,1669114170,11750,11750,11750,11750,0
20230907,205900,1669114170,11750,11750,11750,11750,0
20230907,205800,1669114170,11750,11750,11750,11750,0
20230907,205700,1669114170,11750,11750,11750,11750,0
20230907,205600,1669114170,11750,11750,11750,11750,0
20230907,205500,1669114170,11750,11750,11750,11750,0
20230907,205400,1669114170,11750,11750,11750,11750,0
20230907,205300,1669114170,11750,11750,11750,11750,0
20230907,205200,1669114170,11750,11750,11750,11750,0
20230907,205100,1669114170,11750,11750,11750,11750,0
20230907,205000,1669114170,11750,11750,11750,11750,0
20230907,204900,1669114170,11750,11750,11750,11750,0
20230907,204800,1669114170,11750,11750,11750,11750,0
20230907,204700,1669114170,11750,11750,11750,11750,0
20230907,204600,1669114170,11750,11750,11750,11750,0
20230907,204500,1669114170,11750,11750,11750,11750,0
20230907,204400,1669114170,11750,11750,11750,11750,0
20230907,204300,1669114170,11750,11750,11750,11750,0
20230907,204200,1669114170,11750,11750,11750,11750,0
20230907,204100,1669114170,11750,11750,11750,11750,0
20230907,204000,1669114170,11750,11750,11750,11750,0
20230907,203900,1669114170,11750,11750,11750,11750,0
20230907,203800,1669114170,11750,11750,11750,11750,0
20230907,203700,1669114170,11750,11750,11750,11750,0
20230907,203600,1669114170,11750,11750,11750,11750,0
20230907,203500,1669114170,11750,11750,11750,11750,249
20230907,203400,1669114170,11750,11750,11750,11750,0
20230907,203300,1669114170,11750,11750,11750,11750,0
20230907,203200,1669114170,11750,11750,11750,11750,0
20230907,203100,1669114170,11750,11750,11750,11750,0
20230907,203000,1669114170,11750,11750,11750,11750,0
20230907,202900,1669114170,11750,11750,11750,11750,0
20230907,202800,1669114170,11750,11750,11750,11750,0
20230907,202700,1669114170,11750,11750,11750,11750,0
20230907,202600,1669114170,11750,11750,11750,11750,0
20230907,202500,1669114170,11750,11750,11750,11750,0
20230907,202400,1669114170,11750,11750,11750,11750,0
20230907,202300,1669114170,11750,11750,11750,11750,0
20230907,202200,1669114170,11750,11750,11750,11750,0
20230907,202100,1669114170,11750,11750,11750,11750,0
20230907,202000,1669114170,11750,11750,11750,11750,0
20230907,201900,1669114170,11750,11750,11750,11750,0
20230907,201800,1669114170,11750,11750,11750,11750,0
20230907,201700,1669114170,11750,11750,11750,11750,0
20230907,201600,1669114170,11750,11750,11750,11750,0
20230907,201500,1669114170,11750,11750,11750,11750,0
20230907,201400,1669114170,11750,11750,11750,11750,0
20230907,201300,1669114170,11750,11750,11750,11750,0
20230907,201200,1669114170,11750,11750,11750,11750,0
20230907,201100,1669114170,11750,11750,11750,11750,0
20230907,201000,1669114170,11750,11750,11750,11750,0
20230907,200900,1669114170,11750,11750,11750,11750,0
20230907,200800,1669114170,11750,11750,11750,11750,0
20230907,200700,1669114170,11750,11750,11750,11750,0
20230907,200600,1669114170,11750,11750,11750,11750,0
20230907,200500,1669114170,11750,11750,11750,11750,249
20230907,200400,1669114170,11750,11750,11750,11750,0
20230907,200300,1669114170,11750,11750,11750,11750,0
20230907,200200,1669114170,11750,11750,11750,11750,0
20230907,200100,1669114170,11750,11750,11750,11750,0
20230907,200000,1669114170,11750,11750,11750,11750,0
20230907,195900,1669114170,11750,11750,11750,11750,0
20230907,195800,1669114170,11750,11750,11750,11750,0
20230907,195700,1669114170,11750,11750,11750,11750,0
20230907,195600,1669114170,11750,11750,11750,11750,0
20230907,195500,1669114170,11750,11750,11750,11750,0
20230907,195400,1669114170,11750,11750,11750,11750,0
20230907,195300,1669114170,11750,11750,11750,11750,0
20230907,195200,1669114170,11750,11750,11750,11750,0
20230907,195100,1669114170,11750,11750,11750,11750,0
20230907,195000,1669114170,11750,11750,11750,11750,0
20230907,194900,1669114170,11750,11750,11750,11750,0
20230907,194800,1669114170,11750,11750,11750,11750,0
20230907,194700,1669114170,11750,11750,11750,11750,0
20230907,194600,1669114170,11750,11750,11750,11750,0
20230907,194500,1669114170,11750,11750,11750,11750,0
20230907,194400,1669114170,11750,11750,11750,11750,0
20230907,194300,1669114170,11750,11750,11750,11750,0
20230907,194200,1669114170,11750,11750,11750,11750,0
20230907,194100,1669114170,11750,11750,11750,11750,0
20230907,194000,1669114170,11750,11750,11750,11750,0
20230907,193900,1669114170,11750,11750,11750,11750,0
20230907,193800,1669114170,11750,11750,11750,11750,0
20230907,193700,1669114170,11750,11750,11750,11750,0
20230907,193600,1669114170,11750,11750,11750,11750,0
20230907,193500,1669114170,11750,11750,11750,11750,249
20230907,193400,1669114170,11750,11750,11750,11750,0
20230907,193300,1669114170,11750,11750,11750,11750,0
20230907,193200,1669114170,11750,11750,11750,11750,0
20230907,193100,1669114170,11750,11750,11750,11750,0
20230907,193000,1669114170,11750,11750,11750,11750,0
20230907,192900,1669114170,11750,11750,11750,11750,0
20230907,192800,1669114170,11750,11750,11750,11750,0
20230907,192700,1669114170,11750,11750,11750,11750,0
20230907,192600,1669114170,11750,11750,11750,11750,0
20230907,192500,1669114170,11750,11750,11750,11750,0
20230907,192400,1669114170,11750,11750,11750,11750,0
20230907,192300,1669114170,11750,11750,11750,11750,0
20230907,192200,1669114170,11750,11750,11750,11750,0
20230907,192100,1669114170,11750,11750,11750,11750,0
20230907,192000,1669114170,11750,11750,11750,11750,0
20230907,191900,1669114170,11750,11750,11750,11750,0
20230907,191800,1669114170,11750,11750,11750,11750,0
20230907,191700,1669114170,11750,11750,11750,11750,0
20230907,191600,1669114170,11750,11750,11750,11750,0
20230907,191500,1669114170,11750,11750,11750,11750,0
20230907,191400,1669114170,11750,11750,11750,11750,0
20230907,191300,1669114170,11750,11750,11750,11750,0
20230907,191200,1669114170,11750,11750,11750,11750,0
20230907,191100,1669114170,11750,11750,11750,11750,0
20230907,191000,1669114170,11750,11750,11750,11750,0
20230907,190900,1669114170,11750,11750,11750,11750,0
20230907,190800,1669114170,11750,11750,11750,11750,0
20230907,190700,1669114170,11750,11750,11750,11750,0
20230907,190600,1669114170,11750,11750,11750,11750,0
20230907,190500,1669114170,11750,11750,11750,11750,249
20230907,190400,1669114170,11750,11750,11750,11750,0
20230907,190300,1669114170,11750,11750,11750,11750,0
20230907,190200,1669114170,11750,11750,11750,11750,0
20230907,190100,1669114170,11750,11750,11750,11750,0
20230907,190000,1669114170,11750,11750,11750,11750,0
20230907,185900,1669114170,11750,11750,11750,11750,0
20230907,185800,1669114170,11750,11750,11750,11750,0
20230907,185700,1669114170,11750,11750,11750,11750,0
20230907,185600,1669114170,11750,11750,11750,11750,0
20230907,185500,1669114170,11750,11750,11750,11750,0
20230907,185400,1669114170,11750,11750,11750,11750,0
20230907,185300,1669114170,11750,11750,11750,11750,0
20230907,185200,1669114170,11750,11750,11750,11750,0
20230907,185100,1669114170,11750,11750,11750,11750,0
20230907,185000,1669114170,11750,11750,11750,11750,0
20230907,184900,1669114170,11750,11750,11750,11750,0
20230907,184800,1669114170,11750,11750,11750,11750,0
20230907,184700,1669114170,11750,11750,11750,11750,0
20230907,184600,1669114170,11750,11750,11750,11750,0
20230907,184500,1669114170,11750,11750,11750,11750,0
20230907,184400,1669114170,11750,11750,11750,11750,0
20230907,184300,1669114170,11750,11750,11750,11750,0
20230907,184200,1669114170,11750,11750,11750,11750,0
20230907,184100,1669114170,11750,11750,11750,11750,0
20230907,184000,1669114170,11750,11750,11750,11750,0
20230907,183900,1669114170,11750,11750,11750,11750,0
20230907,183800,1669114170,11750,11750,11750,11750,0
20230907,183700,1669114170,11750,11750,11750,11750,0
20230907,183600,1669114170,11750,11750,11750,11750,0
20230907,183500,1669114170,11750,11750,11750,11750,249
20230907,183400,1669114170,11750,11750,11750,11750,0
20230907,183300,1669114170,11750,11750,11750,11750,0
20230907,183200,1669114170,11750,11750,11750,11750,0
20230907,183100,1669114170,11750,11750,11750,11750,0
20230907,183000,1669114170,11750,11750,11750,11750,0
20230907,182900,1669114170,11750,11750,11750,11750,0
20230907,182800,1669114170,11750,11750,11750,11750,0
20230907,182700,1669114170,11750,11750,11750,11750,0
20230907,182600,1669114170,11750,11750,11750,11750,0
20230907,182500,1669114170,11750,11750,11750,11750,0
20230907,182400,1669114170,11750,11750,11750,11750,0
20230907,182300,1669114170,11750,11750,11750,11750,0
20230907,182200,1669114170,11750,11750,11750,11750,0
20230907,182100,1669114170,11750,11750,11750,11750,0
20230907,182000,1669114170,11750,11750,11750,11750,0
20230907,181900,1669114170,11750,11750,11750,11750,0
20230907,181800,1669114170,11750,11750,11750,11750,0
20230907,181700,1669114170,11750,11750,11750,11750,0
20230907,181600,1669114170,11750,11750,11750,11750,0
20230907,181500,1669114170,11750,11750,11750,11750,0
20230907,181400,1669114170,11750,11750,11750,11750,0
20230907,181300,1669114170,11750,11750,11750,11750,0
20230907,181200,1669114170,11750,11750,11750,11750,0
20230907,181100,1669114170,11750,11750,11750,11750,0
20230907,181000,1669114170,11750,11750,11750,11750,0
20230907,180900,1669114170,11750,11750,11750,11750,0
20230907,180800,1669114170,11750,11750,11750,11750,0
20230907,180700,1669114170,11750,11750,11750,11750,0
20230907,180600,1669114170,11750,11750,11750,11750,0
20230907,180500,1669114170,11750,11750,11750,11750,249
20230907,180400,1669114170,11750,11750,11750,11750,0
20230907,180300,1669114170,11750,11750,11750,11750,0
20230907,180200,1669114170,11750,11750,11750,11750,0
20230907,180100,1669114170,11750,11750,11750,11750,0
20230907,180000,1669114170,11750,11750,11750,11750,0
20230907,175900,1669114170,11750,11750,11750,11750,0
20230907,175800,1669114170,11750,11750,11750,11750,0
20230907,175700,1669114170,11750,11750,11750,11750,0
20230907,175600,1669114170,11750,11750,11750,11750,0
20230907,175500,1669114170,11750,11750,11750,11750,0
20230907,175400,1669114170,11750,11750,11750,11750,0
20230907,175300,1669114170,11750,11750,11750,11750,0
20230907,175200,1669114170,11750,11750,11750,11750,0
20230907,175100,1669114170,11750,11750,11750,11750,0
20230907,175000,1669114170,11750,11750,11750,11750,0
20230907,174900,1669114170,11750,11750,11750,11750,0
20230907,174800,1669114170,11750,11750,11750,11750,0
20230907,174700,1669114170,11750,11750,11750,11750,0
20230907,174600,1669114170,11750,11750,11750,11750,0
20230907,174500,1669114170,11750,11750,11750,11750,0
20230907,174400,1669114170,11750,11750,11750,11750,0
20230907,174300,1669114170,11750,11750,11750,11750,0
20230907,174200,1669114170,11750,11750,11750,11750,0
20230907,174100,1669114170,11750,11750,11750,11750,0
20230907,174000,1669114170,11750,11750,11750,11750,0
20230907,173900,1669114170,11750,11750,11750,11750,0
20230907,173800,1669114170,11750,11750,11750,11750,0
20230907,173700,1669114170,11750,11750,11750,11750,0
20230907,173600,1669114170,11750,11750,11750,11750,0
20230907,173500,1669114170,11750,11750,11750,11750,249
20230907,173400,1669114170,11750,11750,11750,11750,0
20230907,173300,1669114170,11750,11750,11750,11750,0
20230907,173200,1669114170,11750,11750,11750,11750,0
20230907,173100,1669114170,11750,11750,11750,11750,0
20230907,173000,1669114170,11750,11750,11750,11750,0
20230907,172900,1669114170,11750,11750,11750,11750,0
20230907,172800,1669114170,11750,11750,11750,11750,0
20230907,172700,1669114170,11750,11750,11750,11750,0
20230907,172600,1669114170,11750,11750,11750,11750,0
20230907,172500,1669114170,11750,11750,11750,11750,0
20230907,172400,1669114170,11750,11750,11750,11750,0
20230907,172300,1669114170,11750,11750,11750,11750,0
20230907,172200,1669114170,11750,11750,11750,11750,0
20230907,172100,1669114170,11750,11750,11750,11750,0
20230907,172000,1669114170,11750,11750,11750,11750,0
20230907,171900,1669114170,11750,11750,11750,11750,0
20230907,171800,1669114170,11750,11750,11750,11750,0
20230907,171700,1669114170,11750,11750,11750,11750,0
20230907,171600,1669114170,11750,11750,11750,11750,0
20230907,171500,1669114170,11750,11750,11750,11750,0
20230907,171400,1669114170,11750,11750,11750,11750,0
20230907,171300,1669114170,11750,11750,11750,11750,0
20230907,171200,1669114170,11750,11750,11750,11750,0
20230907,171100,1669114170,11750,11750,11750,11750,0
20230907,171000,1669114170,11750,11750,11750,11750,0
20230907,170900,1669114170,11750,11750,11750,11750,0
20230907,170800,1669114170,11750,11750,11750,11750,0
20230907,170700,1669114170,11750,11750,11750,11750,0
20230907,170600,1669114170,11750,11750,11750,11750,0
20230907,170500,1669114170,11750,11750,11750,11750,249
20230907,170400,1669114170,11750,11750,11750,11750,0
20230907,170300,1669114170,11750,11750,11750,11750,0
20230907,170200,1669114170,11750,11750,11750,11750,0
20230907,170100,1669114170,11750,11750,11750,11750,0
20230907,170000,1669114170,11750,11750,11750,11750,0
20230907,165900,1669114170,11750,11750,11750,11750,0
20230907,165800,1669114170,11750,11750,11750,11750,0
20230907,165700,1669114170,11750,11750,11750,11750,0
20230907,165600,1669114170,11750,11750,11750,11750,0
20230907,165500,1669114170,11750,11750,11750,11750,0
20230907,165400,1669114170,11750,11750,11750,11750,0
20230907,165300,1669114170,11750,11750,11750,11750,0
20230907,165200,1669114170,11750,11750,11750,11750,0
20230907,165100,1669114170,11750,11750,11750,11750,0
20230907,165000,1669114170,11750,11750,11750,11750,0
20230907,164900,1669114170,11750,11750,11750,11750,0
20230907,164800,1669114170,11750,11750,11750,11750,0
20230907,164700,1669114170,11750,11750,11750,11750,0
20230907,164600,1669114170,11750,11750,11750,11750,0
20230907,164500,1669114170,11750,11750,11750,11750,0
20230907,164400,1669114170,11750,11750,11750,11750,0
20230907,164300,1669114170,11750,11750,11750,11750,0
20230907,164200,1669114170,11750,11750,11750,11750,0
20230907,164100,1669114170,11750,11750,11750,11750,0
20230907,164000,1669114170,11750,11750,11750,11750,0
20230907,163900,1669114170,11750,11750,11750,11750,0
20230907,163800,1669114170,11750,11750,11750,11750,0
20230907,163700,1669114170,11750,11750,11750,11750,0
20230907,163600,1669114170,11750,11750,11750,11750,0
20230907,163500,1669114170,11750,11750,11750,11750,249
20230907,163400,1669114170,11750,11750,11750,11750,0
20230907,163300,1669114170,11750,11750,11750,11750,0
20230907,163200,1669114170,11750,11750,11750,11750,0
20230907,163100,1669114170,11750,11750,11750,11750,0
20230907,163000,1669114170,11750,11750,11750,11750,0
20230907,162900,1669114170,11750,11750,11750,11750,0
20230907,162800,1669114170,11750,11750,11750,11750,0
20230907,162700,1669114170,11750,11750,11750,11750,0
20230907,162600,1669114170,11750,11750,11750,11750,0
20230907,162500,1669114170,11750,11750,11750,11750,0
20230907,162400,1669114170,11750,11750,11750,11750,0
20230907,162300,1669114170,11750,11750,11750,11750,0
20230907,162200,1669114170,11750,11750,11750,11750,0
20230907,162100,1669114170,11750,11750,11750,11750,0
20230907,162000,1669114170,11750,11750,11750,11750,0
20230907,161900,1669114170,11750,11750,11750,11750,0
20230907,161800,1669114170,11750,11750,11750,11750,0
20230907,161700,1669114170,11750,11750,11750,11750,0
20230907,161600,1669114170,11750,11750,11750,11750,0
20230907,161500,1669114170,11750,11750,11750,11750,0
20230907,161400,1669114170,11750,11750,11750,11750,0
20230907,161300,1669114170,11750,11750,11750,11750,0
20230907,161200,1669114170,11750,11750,11750,11750,0
20230907,161100,1669114170,11750,11750,11750,11750,0
20230907,161000,1669114170,11750,11750,11750,11750,0
20230907,160900,1669114170,11750,11750,11750,11750,0
20230907,160800,1669114170,11750,11750,11750,11750,0
20230907,160700,1669114170,11750,11750,11750,11750,0
20230907,160600,1669114170,11750,11750,11750,11750,0
20230907,160500,1669114170,11750,11750,11750,11750,249
20230907,160400,1669114170,11750,11750,11750,11750,0
20230907,160300,1669114170,11750,11750,11750,11750,0
20230907,160200,1669114170,11750,11750,11750,11750,0
20230907,160100,1669114170,11750,11750,11750,11750,0
20230907,160000,1669114170,11750,11750,11750,11750,0
20230907,155900,1669114170,11750,11750,11750,11750,0
20230907,155800,1669114170,11750,11750,11750,11750,0
20230907,155700,1669114170,11750,11750,11750,11750,0
20230907,155600,1669114170,11750,11750,11750,11750,0
20230907,155500,1669114170,11750,11750,11750,11750,0
20230907,155400,1669114170,11750,11750,11750,11750,0
20230907,155300,1669114170,11750,11750,11750,11750,0
20230907,155200,1669114170,11750,11750,11750,11750,0
20230907,155100,1669114170,11750,11750,11750,11750,0
20230907,155000,1669114170,11750,11750,11750,11750,0
20230907,154900,1669114170,11750,11750,11750,11750,0
20230907,154800,1669114170,11750,11750,11750,11750,0
20230907,154700,1669114170,11750,11750,11750,11750,0
20230907,154600,1669114170,11750,11750,11750,11750,0
20230907,154500,1669114170,11750,11750,11750,11750,0
20230907,154400,1669114170,11750,11750,11750,11750,0
20230907,154300,1669114170,11750,11750,11750,11750,0
20230907,154200,1669114170,11750,11750,11750,11750,0
20230907,154100,1669114170,11750,11750,11750,11750,0
20230907,154000,1669114170,11750,11750,11750,11750,0
20230907,153900,1669114170,11750,11750,11750,11750,0
20230907,153800,1669114170,11750,11750,11750,11750,0
20230907,153700,1669114170,11750,11750,11750,11750,0
20230907,153600,1669114170,11750,11750,11750,11750,0
20230907,153500,1669114170,11750,11750,11750,11750,249
20230907,153400,1669114170,11750,11750,11750,11750,0
20230907,153300,1669114170,11750,11750,11750,11750,0
20230907,153200,1669114170,11750,11750,11750,11750,0
20230907,153100,1669114170,11750,11750,11750,11750,0
20230907,153000,1669114170,11750,11750,11750,11750,249
20230907,152900,1666188420,11750,11750,11750,11750,0
20230907,152800,1666188420,11750,11750,11750,11750,0
20230907,152700,1666188420,11750,11750,11750,11750,0
20230907,152600,1666188420,11750,11750,11750,11750,0
20230907,152500,1666188420,11750,11750,11750,11750,0
20230907,152400,1666188420,11750,11750,11750,11750,0
20230907,152300,1666188420,11750,11750,11750,11750,0
20230907,152200,1666188420,11750,11750,11750,11750,0
20230907,152100,1666188420,11750,11750,11750,11750,0
20230907,152000,1666188420,11750,11750,11750,11750,0
20230907,151900,1666188420,11750,11760,11770,11750,221
20230907,151800,1663589500,11750,11750,11760,11750,108
20230907,151700,1662319510,11750,11750,11750,11750,0
20230907,151600,1662319510,11750,11750,11760,11750,179
20230907,151500,1660216050,11750,11750,11750,11750,4
20230907,151400,1660169050,11760,11760,11760,11750,172
20230907,151300,1658146350,11750,11750,11750,11750,2
20230907,151200,1658122850,11750,11760,11760,11750,244
20230907,151100,1655253440,11750,11760,11760,11750,65
20230907,151000,1654489060,11750,11750,11750,11750,1
20230907,150900,1654477310,11750,11760,11760,11750,73
20230907,150800,1653618840,11760,11760,11760,11760,0
20230907,150700,1653618840,11760,11760,11760,11760,18
20230907,150600,1653407160,11750,11770,11770,11750,60
20230907,150500,1652701000,11740,11740,11740,11740,0
20230907,150400,1652701000,11740,11730,11770,11730,977
20230907,150300,1641230420,11730,11730,11740,11730,115
20230907,150200,1639880360,11740,11740,11740,11730,669
20230907,150100,1632027210,11740,11750,11750,11740,77
20230907,150000,1631122480,11740,11740,11750,11740,31
20230907,145900,1630758460,11740,11730,11750,11730,37
20230907,145800,1630324010,11730,11750,11750,11730,66
20230907,145700,1629548530,11740,11740,11740,11740,4
20230907,145600,1629501570,11730,11730,11740,11730,562
20230907,145500,1622905230,11750,11740,11750,11730,3112
20230907,145400,1586400420,11750,11740,11750,11740,13
20230907,145300,1586247680,11730,11740,11750,11730,83
20230907,145200,1585272560,11750,11740,11750,11740,10
20230907,145100,1585155080,11730,11740,11740,11730,173
20230907,145000,1583124280,11730,11730,11730,11730,31
20230907,144900,1582760650,11730,11730,11740,11730,642
20230907,144800,1575223740,11730,11750,11750,11730,2093
20230907,144700,1550664520,11740,11750,11750,11740,31
20230907,144600,1550300450,11740,11740,11750,11740,92
20230907,144500,1549219610,11750,11750,11750,11750,0
20230907,144400,1549219610,11750,11750,11750,11750,23
20230907,144300,1548949360,11740,11750,11750,11740,73
20230907,144200,1548091810,11740,11750,11750,11740,54
20230907,144100,1547457770,11750,11750,11750,11740,87
20230907,144000,1546435550,11750,11740,11750,11740,232
20230907,143900,1543709680,11750,11750,11750,11740,57
20230907,143800,1543040050,11740,11750,11750,11740,80
20230907,143700,1542100270,11740,11740,11740,11740,1
20230907,143600,1542088530,11740,11740,11740,11740,3
20230907,143500,1542053310,11740,11740,11740,11740,60
20230907,143400,1541348910,11740,11740,11750,11740,131
20230907,143300,1539810940,11740,11750,11750,11740,63
20230907,143200,1539070700,11740,11740,11740,11740,15
20230907,143100,1538894600,11740,11740,11740,11740,1
20230907,143000,1538882860,11740,11740,11740,11740,21
20230907,142900,1538636320,11740,11740,11750,11740,49
20230907,142800,1538060700,11740,11740,11740,11740,0
20230907,142700,1538060700,11740,11740,11740,11740,93
20230907,142600,1536968880,11740,11740,11740,11740,18
20230907,142500,1536757560,11740,11740,11740,11740,14
20230907,142400,1536593200,11750,11750,11750,11750,0
20230907,142300,1536593200,11750,11730,11750,11730,1144
20230907,142200,1523173270,11730,11750,11750,11730,2043
20230907,142100,1499199880,11750,11760,11770,11750,83
20230907,142000,1498223470,11760,11760,11760,11760,0
20230907,141900,1498223470,11760,11760,11760,11750,78
20230907,141800,1497306200,11750,11750,11750,11750,11
20230907,141700,1497176950,11750,11750,11750,11750,21
20230907,141600,1496930200,11750,11760,11760,11750,56
20230907,141500,1496271650,11770,11770,11770,11770,0
20230907,141400,1496271650,11770,11770,11770,11770,10
20230907,141300,1496153950,11740,11740,11770,11740,137
20230907,141200,1494543640,11740,11740,11740,11740,1
20230907,141100,1494531900,11740,11740,11740,11740,12
20230907,141000,1494391020,11740,11740,11740,11740,0
20230907,140900,1494391020,11740,11730,11740,11730,24
20230907,140800,1494109270,11730,11730,11740,11730,121
20230907,140700,1492688840,11730,11740,11740,11730,20
20230907,140600,1492454050,11730,11730,11730,11730,0
20230907,140500,1492454050,11730,11730,11730,11730,32
20230907,140400,1492078690,11730,11730,11730,11730,0
20230907,140300,1492078690,11730,11740,11740,11730,299
20230907,140200,1488568490,11740,11750,11760,11740,367
20230907,140100,1484255920,11750,11750,11760,11750,142
20230907,140000,1482586370,11760,11750,11760,11750,59
20230907,135900,1481893040,11760,11760,11760,11750,70
20230907,135800,1481069850,11760,11750,11760,11750,22
20230907,135700,1480811220,11750,11750,11750,11750,200
20230907,135600,1478461220,11750,11760,11760,11750,83
20230907,135500,1477485350,11760,11750,11760,11750,4
20230907,135400,1477438330,11750,11760,11760,11750,197
20230907,135300,1475122310,11760,11760,11760,11750,75
20230907,135200,1474240330,11750,11760,11760,11750,25
20230907,135100,1473946540,11750,11750,11750,11750,64
20230907,135000,1473194540,11750,11760,11770,11750,153
20230907,134900,1471394960,11760,11770,11770,11760,86
20230907,134800,1470383350,11760,11760,11760,11760,22
20230907,134700,1470124630,11760,11770,11770,11760,125
20230907,134600,1468654100,11760,11760,11770,11760,168
20230907,134500,1466677920,11770,11770,11770,11770,50
20230907,134400,1466089420,11750,11750,11770,11750,152
20230907,134300,1464302340,11750,11760,11760,11750,62
20230907,134200,1463573730,11750,11760,11760,11750,55
20230907,134100,1462926940,11760,11750,11760,11750,164
20230907,134000,1460998940,11750,11750,11750,11750,22
20230907,133900,1460740440,11760,11760,11760,11760,71
20230907,133800,1459905480,11750,11760,11760,11750,112
20230907,133700,1458588980,11750,11750,11750,11750,16
20230907,133600,1458400980,11750,11740,11750,11740,465
20230907,133500,1452937340,11740,11750,11750,11740,296
20230907,133400,1449460060,11740,11740,11750,11740,285
20230907,133300,1446111520,11740,11720,11740,11720,231
20230907,133200,1443401170,11720,11750,11750,11720,10245
20230907,133100,1323053580,11750,11760,11760,11750,113
20230907,133000,1321724920,11750,11760,11760,11750,72
20230907,132900,1320878810,11750,11760,11760,11750,245
20230907,132800,1317999690,11760,11750,11760,11750,13
20230907,132700,1317846840,11750,11760,11760,11750,172
20230907,132600,1315824960,11750,11760,11760,11750,11
20230907,132500,1315695610,11750,11760,11760,11750,61
20230907,132400,1314978780,11750,11750,11760,11750,12
20230907,132300,1314837680,11760,11750,11760,11750,42
20230907,132200,1314344060,11760,11760,11760,11750,66
20230907,132100,1313568410,11750,11760,11760,11750,21
20230907,132000,1313321490,11750,11760,11760,11750,47
20230907,131900,1312769120,11750,11750,11760,11750,77
20230907,131800,1311864300,11760,11760,11760,11760,13
20230907,131700,1311711420,11750,11750,11760,11750,70
20230907,131600,1310888780,11750,11760,11760,11750,22
20230907,131500,1310630160,11760,11750,11760,11750,9
20230907,131400,1310524350,11750,11750,11750,11750,70
20230907,131300,1309701850,11750,11750,11750,11750,14
20230907,131200,1309537350,11750,11750,11750,11750,0
20230907,131100,1309537350,11750,11750,11750,11750,54
20230907,131000,1308902850,11750,11750,11750,11750,24
20230907,130900,1308620850,11750,11750,11750,11750,54
20230907,130800,1307986350,11750,11750,11750,11750,28
20230907,130700,1307657350,11740,11750,11750,11730,3922
20230907,130600,1261593840,11750,11750,11750,11750,336
20230907,130500,1257645840,11750,11750,11750,11750,5
20230907,130400,1257587090,11760,11740,11760,11730,2160
20230907,130300,1232228750,11730,11750,11750,11730,3985
20230907,130200,1185412800,11750,11750,11750,11750,18
20230907,130100,1185201300,11750,11750,11750,11750,69
20230907,130000,1184390550,11750,11750,11750,11740,8805
20230907,125900,1080936980,11760,11750,11770,11750,35
20230907,125800,1080525200,11750,11750,11750,11750,52
20230907,125700,1079914200,11750,11750,11770,11750,160
20230907,125600,1078032680,11750,11750,11750,11750,9
20230907,125500,1077926930,11750,11750,11750,11750,52
20230907,125400,1077315930,11750,11760,11760,11750,269
20230907,125300,1074152560,11750,11750,11750,11750,70
20230907,125200,1073330060,11750,11750,11760,11750,85
20230907,125100,1072331300,11750,11750,11750,11750,0
20230907,125000,1072331300,11750,11750,11760,11750,65
20230907,124900,1071567450,11750,11760,11760,11750,72
20230907,124800,1070721010,11750,11750,11750,11750,3
20230907,124700,1070685760,11750,11750,11760,11750,100
20230907,124600,1069510290,11750,11740,11750,11740,106
20230907,124500,1068264900,11740,11740,11740,11740,70
20230907,124400,1067443100,11740,11750,11750,11740,43
20230907,124300,1066937890,11750,11750,11750,11750,1
20230907,124200,1066926140,11740,11740,11740,11730,283
20230907,124100,1063604280,11740,11730,11740,11730,20
20230907,124000,1063369660,11740,11740,11740,11730,5
20230907,123900,1063310970,11740,11740,11740,11730,107
20230907,123800,1062055450,11740,11740,11740,11740,6
20230907,123700,1061985010,11740,11740,11740,11730,65
20230907,123600,1061221920,11740,11730,11740,11730,338
20230907,123500,1057254080,11730,11730,11730,11730,0
20230907,123400,1057254080,11730,11730,11730,11730,54
20230907,123300,1056620660,11730,11730,11730,11730,0
20230907,123200,1056620660,11730,11740,11740,11730,129
20230907,123100,1055106310,11740,11730,11740,11720,2026
20230907,123000,1031336530,11730,11730,11730,11730,23
20230907,122900,1031066740,11730,11720,11730,11720,78
20230907,122800,1030152330,11720,11730,11730,11720,60
20230907,122700,1029448830,11720,11730,11730,11720,29
20230907,122600,1029108680,11730,11730,11730,11720,86
20230907,122500,1028100450,11730,11720,11730,11720,18
20230907,122400,1027889440,11720,11720,11730,11720,1587
20230907,122300,1009288590,11720,11720,11730,11720,62
20230907,122200,1008561920,11730,11720,11730,11720,68
20230907,122100,1007764380,11730,11730,11730,11720,57
20230907,122000,1007096280,11730,11720,11730,11720,32
20230907,121900,1006721120,11730,11720,11730,11720,12
20230907,121800,1006580400,11720,11730,11730,11720,132
20230907,121700,1005032680,11730,11730,11730,11730,9
20230907,121600,1004927110,11730,11720,11730,11720,7
20230907,121500,1004845010,11720,11720,11730,11720,85
20230907,121400,1003848780,11720,11730,11730,11720,125
20230907,121300,1002382570,11720,11720,11730,11720,209
20230907,121200,999933050,11720,11730,11730,11720,18
20230907,121100,999722060,11720,11720,11730,11720,61
20230907,121000,999006850,11720,11720,11720,11720,52
20230907,120900,998397410,11730,11720,11730,11720,170
20230907,120800,996404880,11730,11720,11730,11720,14
20230907,120700,996240770,11720,11720,11720,11720,89
20230907,120600,995197690,11720,11720,11720,11720,0
20230907,120500,995197690,11720,11720,11720,11720,55
20230907,120400,994553090,11720,11720,11720,11720,16
20230907,120300,994365570,11720,11720,11720,11720,533
20230907,120200,988118810,11720,11720,11720,11720,51
20230907,120100,987521090,11720,11720,11720,11720,10
20230907,120000,987403890,11730,11720,11730,11720,8
20230907,115900,987310060,11730,11730,11730,11730,100
20230907,115800,986137060,11730,11730,11730,11730,12
20230907,115700,985996300,11740,11730,11740,11730,141
20230907,115600,984341540,11740,11740,11740,11730,76
20230907,115500,983449320,11720,11720,11720,11720,2
20230907,115400,983425880,11720,11720,11720,11710,599
20230907,115300,976406520,11720,11720,11720,11720,8
20230907,115200,976312760,11710,11710,11720,11710,46
20230907,115100,975773720,11720,11710,11720,11710,177
20230907,115000,973699890,11710,11720,11720,11710,31
20230907,114900,973336780,11710,11710,11710,11710,2
20230907,114800,973313360,11710,11710,11710,11710,53
20230907,114700,972692730,11710,11710,11710,11710,11
20230907,114600,972563920,11710,11710,11720,11710,86
20230907,114500,971556740,11720,11720,11720,11720,14
20230907,114400,971392660,11710,11710,11710,11710,16
20230907,114300,971205300,11710,11710,11720,11710,99
20230907,114200,970045540,11710,11710,11710,11710,104
20230907,114100,968827700,11710,11710,11710,11710,2
20230907,114000,968804280,11710,11720,11720,11710,81
20230907,113900,967855560,11710,11720,11720,11710,31
20230907,113800,967492250,11710,11710,11710,11710,72
20230907,113700,966649130,11710,11710,11710,11710,15
20230907,113600,966473480,11720,11710,11720,11710,93
20230907,113500,965383560,11710,11720,11720,11710,264
20230907,113400,962290030,11720,11720,11720,11720,14
20230907,113300,962125950,11710,11720,11760,11710,290
20230907,113200,958726590,11710,11710,11710,11710,54
20230907,113100,958094250,11710,11710,11710,11710,0
20230907,113000,958094250,11710,11720,11720,11710,59
20230907,112900,957402900,11710,11710,11760,11710,124
20230907,112800,955948450,11710,11710,11710,11710,4
20230907,112700,955901610,11710,11720,11720,11710,476
20230907,112600,950323490,11710,11720,11730,11710,240
20230907,112500,947510650,11720,11720,11720,11720,18
20230907,112400,947299690,11720,11720,11720,11720,53
20230907,112300,946678530,11720,11720,11720,11720,10
20230907,112200,946561330,11720,11730,11730,11710,88
20230907,112100,945530110,11710,11740,11740,11710,53
20230907,112000,944908030,11740,11730,11740,11730,4
20230907,111900,944861100,11720,11720,11720,11710,707
20230907,111800,936575700,11710,11710,11710,11710,0
20230907,111700,936575700,11710,11710,11710,11710,21
20230907,111600,936329790,11710,11720,11720,11710,1980
20230907,111500,913125290,11720,11720,11720,11720,7
20230907,111400,913043250,11720,11730,11730,11720,291
20230907,111300,909629850,11730,11730,11730,11730,12
20230907,111200,909489090,11730,11730,11730,11730,18
20230907,111100,909277950,11730,11730,11730,11730,54
20230907,111000,908644530,11730,11730,11730,11730,13
20230907,110900,908492040,11740,11740,11740,11740,9
20230907,110800,908386380,11730,11730,11730,11730,72
20230907,110700,907541820,11730,11730,11740,11730,250
20230907,110600,904606860,11730,11730,11730,11730,64
20230907,110500,903856140,11730,11730,11730,11730,3
20230907,110400,903820950,11730,11740,11740,11730,30
20230907,110300,903468970,11730,11740,11740,11730,162
20230907,110200,901567120,11740,11750,11750,11740,376
20230907,110100,897149200,11720,11720,11720,11720,32
20230907,110000,896774160,11720,11720,11750,11720,1594
20230907,105900,878047980,11720,11700,11730,11700,730
20230907,105800,869492040,11690,11720,11730,11680,4591
20230907,105700,815772310,11710,11710,11710,11710,7
20230907,105600,815690340,11720,11710,11720,11710,14
20230907,105500,815526390,11710,11710,11720,11710,235
20230907,105400,812774530,11700,11690,11700,11690,3
20230907,105300,812739450,11700,11680,11710,11680,205
20230907,105200,810341260,11680,11710,11720,11680,1102
20230907,105100,797442280,11690,11690,11690,11690,33
20230907,105000,797056510,11680,11690,11700,11680,168
20230907,104900,795092660,11690,11690,11690,11670,3454
20230907,104800,754716250,11690,11700,11700,11690,1978
20230907,104700,731574220,11700,11700,11710,11700,197
20230907,104600,729268210,11700,11690,11710,11670,1991
20230907,104500,705981120,11690,11700,11700,11690,562
20230907,104400,699405860,11700,11700,11710,11700,157
20230907,104300,697567950,11700,11670,11710,11670,491
20230907,104200,691822490,11670,11660,11700,11660,1372
20230907,104100,675804290,11670,11670,11670,11670,56
20230907,104000,675150770,11660,11670,11690,11660,3505
20230907,103900,634267690,11660,11710,11710,11660,8964
20230907,103800,529564740,11700,11700,11700,11700,11
20230907,103700,529436040,11700,11700,11710,11700,886
20230907,103600,519062770,11700,11710,11710,11700,1136
20230907,103500,505760910,11710,11710,11710,11710,54
20230907,103400,505128570,11710,11720,11720,11710,3857
20230907,103300,459926080,11720,11730,11730,11720,3
20230907,103200,459890910,11720,11720,11720,11720,17
20230907,103100,459691670,11730,11700,11730,11690,2160
20230907,103000,434424160,11700,11700,11710,11700,166
20230907,102900,432481410,11700,11700,11700,11700,2
20230907,102800,432458010,11700,11690,11700,11690,838
20230907,102700,422654070,11690,11710,11710,11690,3031
20230907,102600,387180790,11710,11710,11710,11710,73
20230907,102500,386325960,11710,11710,11710,11710,10
20230907,102400,386208860,11710,11710,11710,11710,5
20230907,102300,386150310,11710,11710,11710,11710,53
20230907,102200,385529680,11710,11710,11710,11710,25
20230907,102100,385236930,11710,11710,11710,11700,953
20230907,102000,374077320,11700,11700,11700,11700,55
20230907,101900,373433820,11700,11700,11700,11700,249
20230907,101800,370520520,11700,11700,11720,11700,132
20230907,101700,368974940,11700,11700,11700,11700,9
20230907,101600,368869640,11700,11700,11700,11690,452
20230907,101500,363582340,11700,11700,11710,11690,1510
20230907,101400,345915400,11700,11710,11710,11690,918
20230907,101300,335171280,11700,11720,11720,11700,698
20230907,101200,326992950,11720,11780,11780,11720,8027
20230907,101100,232623380,11770,11770,11780,11770,75
20230907,101000,231740430,11780,11770,11780,11770,64
20230907,100900,230987040,11770,11780,11780,11770,50
20230907,100800,230398270,11780,11780,11780,11780,221
20230907,100700,227794890,11780,11770,11780,11770,349
20230907,100600,223684210,11770,11770,11770,11770,77
20230907,100500,222777920,11770,11770,11770,11770,442
20230907,100400,217575580,11770,11780,11780,11770,613
20230907,100300,210355170,11770,11780,11780,11770,1017
20230907,100200,198376010,11780,11780,11780,11780,825
20230907,100100,188657510,11780,11790,11790,11780,737
20230907,100000,179968420,11790,11800,11800,11790,2
20230907,095900,179944830,11790,11790,11790,11790,56
20230907,095800,179284590,11790,11800,11800,11790,490
20230907,095700,173507480,11800,11800,11800,11800,5
20230907,095600,173448480,11800,11800,11800,11800,177
20230907,095500,171359880,11800,11800,11800,11800,4
20230907,095400,171312680,11800,11800,11800,11800,13
20230907,095300,171159280,11800,11800,11800,11800,55
20230907,095200,170510280,11800,11800,11800,11800,105
20230907,095100,169271280,11790,11790,11790,11790,68
20230907,095000,168469560,11790,11790,11800,11790,155
20230907,094900,166640610,11790,11770,11790,11770,625
20230907,094800,159277160,11760,11760,11760,11760,53
20230907,094700,158653880,11770,11760,11770,11760,318
20230907,094600,154911190,11760,11780,11780,11760,1693
20230907,094500,134983330,11780,11780,11780,11780,297
20230907,094400,131484670,11770,11780,11780,11770,190
20230907,094300,129246620,11780,11820,11830,11780,4847
20230907,094200,72000360,11820,11820,11820,11820,1
20230907,094100,71988540,11830,11830,11830,11820,1211
20230907,094000,57664470,11830,11830,11830,11830,69
20230907,093900,56848200,11830,11850,11850,11830,478
20230907,093800,51193000,11830,11850,11850,11830,153
20230907,093700,49382630,11840,11830,11840,11830,73
20230907,093600,48518830,11830,11830,11830,11830,1
20230907,093500,48507000,11830,11850,11860,11830,131
20230907,093400,46955710,11830,11830,11850,11830,186
20230907,093300,44753450,11840,11840,11840,11840,32
20230907,093200,44374570,11830,11830,11840,11830,64
20230907,093100,43617250,11840,11830,11840,11830,32
20230907,093000,43238670,11830,11830,11840,11830,293
20230907,092900,39771340,11830,11840,11840,11830,6
20230907,092800,39700310,11830,11860,11860,11830,389
20230907,092700,35093070,11860,11860,11860,11860,10
20230907,092600,34974470,11860,11860,11860,11860,14
20230907,092500,34808430,11860,11860,11860,11860,6
20230907,092400,34737270,11860,11880,11880,11860,206
20230907,092300,32292250,11880,11880,11880,11880,4
20230907,092200,32244730,11870,11890,11900,11870,124
20230907,092100,30772010,11890,11890,11890,11870,36
20230907,092000,30343990,11890,11900,11900,11890,9
20230907,091900,30236900,11900,11900,11900,11900,0
20230907,091800,30236900,11900,11910,11910,11900,115
20230907,091700,28867360,11900,11900,11900,11900,892
20230907,091600,18252560,11900,11910,11910,11900,339
20230907,091500,14218070,11900,11900,11900,11900,98
20230907,091400,13051870,11900,11910,11910,11900,90
20230907,091300,11980480,11940,11940,11940,11940,0
20230907,091200,11980480,11940,11940,11940,11940,274
20230907,091100,8708920,11940,11870,11940,11870,201
20230907,091000,6316820,11870,11870,11870,11870,100
20230907,090900,5129820,11860,11860,11860,11860,0
20230907,090800,5129820,11860,11860,11860,11860,0
20230907,090700,5129820,11860,11860,11860,11860,0
20230907,090600,5129820,11860,11860,11860,11860,153
20230907,090500,3315240,11860,11860,11860,11860,0
20230907,090400,3315240,11860,11860,11860,11830,40
20230907,090300,2841080,11820,11820,11820,11820,0
20230907,090200,2841080,11820,11820,11820,11820,0
20230907,090100,2841080,11820,11820,11820,11820,124
20230907,090000,1375400,11820,11860,11860,11820,17