KissMeData/246720/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,201900,7479133580,8620,8620,8620,8620,30887
20230919,201800,7479133580,8620,8620,8620,8620,0
20230919,201700,7479133580,8620,8620,8620,8620,0
20230919,201600,7479133580,8620,8620,8620,8620,0
20230919,201500,7479133580,8620,8620,8620,8620,0
20230919,201400,7479133580,8620,8620,8620,8620,0
20230919,201300,7479133580,8620,8620,8620,8620,0
20230919,201200,7479133580,8620,8620,8620,8620,0
20230919,201100,7479133580,8620,8620,8620,8620,0
20230919,201000,7479133580,8620,8620,8620,8620,0
20230919,200900,7479133580,8620,8620,8620,8620,0
20230919,200800,7479133580,8620,8620,8620,8620,0
20230919,200700,7479133580,8620,8620,8620,8620,0
20230919,200600,7479133580,8620,8620,8620,8620,0
20230919,200500,7479133580,8620,8620,8620,8620,0
20230919,200400,7479133580,8620,8620,8620,8620,0
20230919,200300,7479133580,8620,8620,8620,8620,0
20230919,200200,7479133580,8620,8620,8620,8620,0
20230919,200100,7479133580,8620,8620,8620,8620,0
20230919,200000,7479133580,8620,8620,8620,8620,0
20230919,195900,7479133580,8620,8620,8620,8620,0
20230919,195800,7479133580,8620,8620,8620,8620,0
20230919,195700,7479133580,8620,8620,8620,8620,0
20230919,195600,7479133580,8620,8620,8620,8620,0
20230919,195500,7479133580,8620,8620,8620,8620,0
20230919,195400,7479133580,8620,8620,8620,8620,0
20230919,195300,7479133580,8620,8620,8620,8620,0
20230919,195200,7479133580,8620,8620,8620,8620,0
20230919,195100,7479133580,8620,8620,8620,8620,0
20230919,195000,7479133580,8620,8620,8620,8620,0
20230919,194900,7479133580,8620,8620,8620,8620,30887
20230919,194800,7479133580,8620,8620,8620,8620,0
20230919,194700,7479133580,8620,8620,8620,8620,0
20230919,194600,7479133580,8620,8620,8620,8620,0
20230919,194500,7479133580,8620,8620,8620,8620,0
20230919,194400,7479133580,8620,8620,8620,8620,0
20230919,194300,7479133580,8620,8620,8620,8620,0
20230919,194200,7479133580,8620,8620,8620,8620,0
20230919,194100,7479133580,8620,8620,8620,8620,0
20230919,194000,7479133580,8620,8620,8620,8620,0
20230919,193900,7479133580,8620,8620,8620,8620,0
20230919,193800,7479133580,8620,8620,8620,8620,0
20230919,193700,7479133580,8620,8620,8620,8620,0
20230919,193600,7479133580,8620,8620,8620,8620,0
20230919,193500,7479133580,8620,8620,8620,8620,0
20230919,193400,7479133580,8620,8620,8620,8620,0
20230919,193300,7479133580,8620,8620,8620,8620,0
20230919,193200,7479133580,8620,8620,8620,8620,0
20230919,193100,7479133580,8620,8620,8620,8620,0
20230919,193000,7479133580,8620,8620,8620,8620,0
20230919,192900,7479133580,8620,8620,8620,8620,0
20230919,192800,7479133580,8620,8620,8620,8620,0
20230919,192700,7479133580,8620,8620,8620,8620,0
20230919,192600,7479133580,8620,8620,8620,8620,0
20230919,192500,7479133580,8620,8620,8620,8620,0
20230919,192400,7479133580,8620,8620,8620,8620,0
20230919,192300,7479133580,8620,8620,8620,8620,0
20230919,192200,7479133580,8620,8620,8620,8620,0
20230919,192100,7479133580,8620,8620,8620,8620,0
20230919,192000,7479133580,8620,8620,8620,8620,0
20230919,191900,7479133580,8620,8620,8620,8620,30887
20230919,191800,7479133580,8620,8620,8620,8620,0
20230919,191700,7479133580,8620,8620,8620,8620,0
20230919,191600,7479133580,8620,8620,8620,8620,0
20230919,191500,7479133580,8620,8620,8620,8620,0
20230919,191400,7479133580,8620,8620,8620,8620,0
20230919,191300,7479133580,8620,8620,8620,8620,0
20230919,191200,7479133580,8620,8620,8620,8620,0
20230919,191100,7479133580,8620,8620,8620,8620,0
20230919,191000,7479133580,8620,8620,8620,8620,0
20230919,190900,7479133580,8620,8620,8620,8620,0
20230919,190800,7479133580,8620,8620,8620,8620,0
20230919,190700,7479133580,8620,8620,8620,8620,0
20230919,190600,7479133580,8620,8620,8620,8620,0
20230919,190500,7479133580,8620,8620,8620,8620,0
20230919,190400,7479133580,8620,8620,8620,8620,0
20230919,190300,7479133580,8620,8620,8620,8620,0
20230919,190200,7479133580,8620,8620,8620,8620,0
20230919,190100,7479133580,8620,8620,8620,8620,0
20230919,190000,7479133580,8620,8620,8620,8620,0
20230919,185900,7479133580,8620,8620,8620,8620,0
20230919,185800,7479133580,8620,8620,8620,8620,0
20230919,185700,7479133580,8620,8620,8620,8620,0
20230919,185600,7479133580,8620,8620,8620,8620,0
20230919,185500,7479133580,8620,8620,8620,8620,0
20230919,185400,7479133580,8620,8620,8620,8620,0
20230919,185300,7479133580,8620,8620,8620,8620,0
20230919,185200,7479133580,8620,8620,8620,8620,0
20230919,185100,7479133580,8620,8620,8620,8620,0
20230919,185000,7479133580,8620,8620,8620,8620,0
20230919,184900,7479133580,8620,8620,8620,8620,30887
20230919,184800,7479133580,8620,8620,8620,8620,0
20230919,184700,7479133580,8620,8620,8620,8620,0
20230919,184600,7479133580,8620,8620,8620,8620,0
20230919,184500,7479133580,8620,8620,8620,8620,0
20230919,184400,7479133580,8620,8620,8620,8620,0
20230919,184300,7479133580,8620,8620,8620,8620,0
20230919,184200,7479133580,8620,8620,8620,8620,0
20230919,184100,7479133580,8620,8620,8620,8620,0
20230919,184000,7479133580,8620,8620,8620,8620,0
20230919,183900,7479133580,8620,8620,8620,8620,0
20230919,183800,7479133580,8620,8620,8620,8620,0
20230919,183700,7479133580,8620,8620,8620,8620,0
20230919,183600,7479133580,8620,8620,8620,8620,0
20230919,183500,7479133580,8620,8620,8620,8620,0
20230919,183400,7479133580,8620,8620,8620,8620,0
20230919,183300,7479133580,8620,8620,8620,8620,0
20230919,183200,7479133580,8620,8620,8620,8620,0
20230919,183100,7479133580,8620,8620,8620,8620,0
20230919,183000,7479133580,8620,8620,8620,8620,0
20230919,182900,7479133580,8620,8620,8620,8620,0
20230919,182800,7479133580,8620,8620,8620,8620,0
20230919,182700,7479133580,8620,8620,8620,8620,0
20230919,182600,7479133580,8620,8620,8620,8620,0
20230919,182500,7479133580,8620,8620,8620,8620,0
20230919,182400,7479133580,8620,8620,8620,8620,0
20230919,182300,7479133580,8620,8620,8620,8620,0
20230919,182200,7479133580,8620,8620,8620,8620,0
20230919,182100,7479133580,8620,8620,8620,8620,0
20230919,182000,7479133580,8620,8620,8620,8620,0
20230919,181900,7479133580,8620,8620,8620,8620,30887
20230919,181800,7479133580,8620,8620,8620,8620,0
20230919,181700,7479133580,8620,8620,8620,8620,0
20230919,181600,7479133580,8620,8620,8620,8620,0
20230919,181500,7479133580,8620,8620,8620,8620,0
20230919,181400,7479133580,8620,8620,8620,8620,0
20230919,181300,7479133580,8620,8620,8620,8620,0
20230919,181200,7479133580,8620,8620,8620,8620,0
20230919,181100,7479133580,8620,8620,8620,8620,0
20230919,181000,7479133580,8620,8620,8620,8620,0
20230919,180900,7479133580,8620,8620,8620,8620,0
20230919,180800,7479133580,8620,8620,8620,8620,0
20230919,180700,7479133580,8620,8620,8620,8620,0
20230919,180600,7479133580,8620,8620,8620,8620,0
20230919,180500,7479133580,8620,8620,8620,8620,0
20230919,180400,7479133580,8620,8620,8620,8620,0
20230919,180300,7479133580,8620,8620,8620,8620,0
20230919,180200,7479133580,8620,8620,8620,8620,0
20230919,180100,7479133580,8620,8620,8620,8620,0
20230919,180000,7479133580,8620,8620,8620,8620,0
20230919,175900,7479133580,8620,8620,8620,8620,0
20230919,175800,7479133580,8620,8620,8620,8620,0
20230919,175700,7479133580,8620,8620,8620,8620,0
20230919,175600,7479133580,8620,8620,8620,8620,0
20230919,175500,7479133580,8620,8620,8620,8620,0
20230919,175400,7479133580,8620,8620,8620,8620,0
20230919,175300,7479133580,8620,8620,8620,8620,0
20230919,175200,7479133580,8620,8620,8620,8620,0
20230919,175100,7479133580,8620,8620,8620,8620,0
20230919,175000,7479133580,8620,8620,8620,8620,0
20230919,174900,7479133580,8620,8620,8620,8620,30887
20230919,174800,7479133580,8620,8620,8620,8620,0
20230919,174700,7479133580,8620,8620,8620,8620,0
20230919,174600,7479133580,8620,8620,8620,8620,0
20230919,174500,7479133580,8620,8620,8620,8620,0
20230919,174400,7479133580,8620,8620,8620,8620,0
20230919,174300,7479133580,8620,8620,8620,8620,0
20230919,174200,7479133580,8620,8620,8620,8620,0
20230919,174100,7479133580,8620,8620,8620,8620,0
20230919,174000,7479133580,8620,8620,8620,8620,0
20230919,173900,7479133580,8620,8620,8620,8620,0
20230919,173800,7479133580,8620,8620,8620,8620,0
20230919,173700,7479133580,8620,8620,8620,8620,0
20230919,173600,7479133580,8620,8620,8620,8620,0
20230919,173500,7479133580,8620,8620,8620,8620,0
20230919,173400,7479133580,8620,8620,8620,8620,0
20230919,173300,7479133580,8620,8620,8620,8620,0
20230919,173200,7479133580,8620,8620,8620,8620,0
20230919,173100,7479133580,8620,8620,8620,8620,0
20230919,173000,7479133580,8620,8620,8620,8620,0
20230919,172900,7479133580,8620,8620,8620,8620,0
20230919,172800,7479133580,8620,8620,8620,8620,0
20230919,172700,7479133580,8620,8620,8620,8620,0
20230919,172600,7479133580,8620,8620,8620,8620,0
20230919,172500,7479133580,8620,8620,8620,8620,0
20230919,172400,7479133580,8620,8620,8620,8620,0
20230919,172300,7479133580,8620,8620,8620,8620,0
20230919,172200,7479133580,8620,8620,8620,8620,0
20230919,172100,7479133580,8620,8620,8620,8620,0
20230919,172000,7479133580,8620,8620,8620,8620,0
20230919,171900,7479133580,8620,8620,8620,8620,30887
20230919,171800,7479133580,8620,8620,8620,8620,0
20230919,171700,7479133580,8620,8620,8620,8620,0
20230919,171600,7479133580,8620,8620,8620,8620,0
20230919,171500,7479133580,8620,8620,8620,8620,0
20230919,171400,7479133580,8620,8620,8620,8620,0
20230919,171300,7479133580,8620,8620,8620,8620,0
20230919,171200,7479133580,8620,8620,8620,8620,0
20230919,171100,7479133580,8620,8620,8620,8620,0
20230919,171000,7479133580,8620,8620,8620,8620,0
20230919,170900,7479133580,8620,8620,8620,8620,0
20230919,170800,7479133580,8620,8620,8620,8620,0
20230919,170700,7479133580,8620,8620,8620,8620,0
20230919,170600,7479133580,8620,8620,8620,8620,0
20230919,170500,7479133580,8620,8620,8620,8620,0
20230919,170400,7479133580,8620,8620,8620,8620,0
20230919,170300,7479133580,8620,8620,8620,8620,0
20230919,170200,7479133580,8620,8620,8620,8620,0
20230919,170100,7479133580,8620,8620,8620,8620,0
20230919,170000,7479133580,8620,8620,8620,8620,0
20230919,165900,7479133580,8620,8620,8620,8620,0
20230919,165800,7479133580,8620,8620,8620,8620,0
20230919,165700,7479133580,8620,8620,8620,8620,0
20230919,165600,7479133580,8620,8620,8620,8620,0
20230919,165500,7479133580,8620,8620,8620,8620,0
20230919,165400,7479133580,8620,8620,8620,8620,0
20230919,165300,7479133580,8620,8620,8620,8620,0
20230919,165200,7479133580,8620,8620,8620,8620,0
20230919,165100,7479133580,8620,8620,8620,8620,0
20230919,165000,7479133580,8620,8620,8620,8620,0
20230919,164900,7479133580,8620,8620,8620,8620,30887
20230919,164800,7479133580,8620,8620,8620,8620,0
20230919,164700,7479133580,8620,8620,8620,8620,0
20230919,164600,7479133580,8620,8620,8620,8620,0
20230919,164500,7479133580,8620,8620,8620,8620,0
20230919,164400,7479133580,8620,8620,8620,8620,0
20230919,164300,7479133580,8620,8620,8620,8620,0
20230919,164200,7479133580,8620,8620,8620,8620,0
20230919,164100,7479133580,8620,8620,8620,8620,0
20230919,164000,7479133580,8620,8620,8620,8620,0
20230919,163900,7479133580,8620,8620,8620,8620,0
20230919,163800,7479133580,8620,8620,8620,8620,0
20230919,163700,7479133580,8620,8620,8620,8620,0
20230919,163600,7479133580,8620,8620,8620,8620,0
20230919,163500,7479133580,8620,8620,8620,8620,0
20230919,163400,7479133580,8620,8620,8620,8620,0
20230919,163300,7479133580,8620,8620,8620,8620,0
20230919,163200,7479133580,8620,8620,8620,8620,0
20230919,163100,7479133580,8620,8620,8620,8620,0
20230919,163000,7479133580,8620,8620,8620,8620,0
20230919,162900,7479133580,8620,8620,8620,8620,0
20230919,162800,7479133580,8620,8620,8620,8620,0
20230919,162700,7479133580,8620,8620,8620,8620,0
20230919,162600,7479133580,8620,8620,8620,8620,0
20230919,162500,7479133580,8620,8620,8620,8620,0
20230919,162400,7479133580,8620,8620,8620,8620,0
20230919,162300,7479133580,8620,8620,8620,8620,0
20230919,162200,7479133580,8620,8620,8620,8620,0
20230919,162100,7479133580,8620,8620,8620,8620,0
20230919,162000,7479133580,8620,8620,8620,8620,0
20230919,161900,7479133580,8620,8620,8620,8620,30887
20230919,161800,7479133580,8620,8620,8620,8620,0
20230919,161700,7479133580,8620,8620,8620,8620,0
20230919,161600,7479133580,8620,8620,8620,8620,0
20230919,161500,7479133580,8620,8620,8620,8620,0
20230919,161400,7479133580,8620,8620,8620,8620,0
20230919,161300,7479133580,8620,8620,8620,8620,0
20230919,161200,7479133580,8620,8620,8620,8620,0
20230919,161100,7479133580,8620,8620,8620,8620,0
20230919,161000,7479133580,8620,8620,8620,8620,0
20230919,160900,7479133580,8620,8620,8620,8620,0
20230919,160800,7479133580,8620,8620,8620,8620,0
20230919,160700,7479133580,8620,8620,8620,8620,0
20230919,160600,7479133580,8620,8620,8620,8620,0
20230919,160500,7479133580,8620,8620,8620,8620,0
20230919,160400,7479133580,8620,8620,8620,8620,0
20230919,160300,7479133580,8620,8620,8620,8620,0
20230919,160200,7479133580,8620,8620,8620,8620,0
20230919,160100,7479133580,8620,8620,8620,8620,0
20230919,160000,7479133580,8620,8620,8620,8620,0
20230919,155900,7479133580,8620,8620,8620,8620,0
20230919,155800,7479133580,8620,8620,8620,8620,0
20230919,155700,7479133580,8620,8620,8620,8620,0
20230919,155600,7479133580,8620,8620,8620,8620,0
20230919,155500,7479133580,8620,8620,8620,8620,0
20230919,155400,7479133580,8620,8620,8620,8620,0
20230919,155300,7479133580,8620,8620,8620,8620,0
20230919,155200,7479133580,8620,8620,8620,8620,0
20230919,155100,7479133580,8620,8620,8620,8620,0
20230919,155000,7479133580,8620,8620,8620,8620,0
20230919,154900,7479133580,8620,8620,8620,8620,30887
20230919,154800,7479133580,8620,8620,8620,8620,0
20230919,154700,7479133580,8620,8620,8620,8620,0
20230919,154600,7479133580,8620,8620,8620,8620,0
20230919,154500,7479133580,8620,8620,8620,8620,0
20230919,154400,7479133580,8620,8620,8620,8620,0
20230919,154300,7479133580,8620,8620,8620,8620,0
20230919,154200,7479133580,8620,8620,8620,8620,0
20230919,154100,7479133580,8620,8620,8620,8620,0
20230919,154000,7479133580,8620,8620,8620,8620,0
20230919,153900,7479133580,8620,8620,8620,8620,0
20230919,153800,7479133580,8620,8620,8620,8620,0
20230919,153700,7479133580,8620,8620,8620,8620,0
20230919,153600,7479133580,8620,8620,8620,8620,0
20230919,153500,7479133580,8620,8620,8620,8620,0
20230919,153400,7479133580,8620,8620,8620,8620,0
20230919,153300,7479133580,8620,8620,8620,8620,0
20230919,153200,7479133580,8620,8620,8620,8620,0
20230919,153100,7479133580,8620,8620,8620,8620,0
20230919,153000,7479133580,8620,8620,8620,8620,30887
20230919,152900,7212887640,8640,8640,8640,8640,0
20230919,152800,7212887640,8640,8640,8640,8640,0
20230919,152700,7212887640,8640,8640,8640,8640,0
20230919,152600,7212887640,8640,8640,8640,8640,0
20230919,152500,7212887640,8640,8640,8640,8640,0
20230919,152400,7212887640,8640,8640,8640,8640,0
20230919,152300,7212887640,8640,8640,8640,8640,0
20230919,152200,7212887640,8640,8640,8640,8640,0
20230919,152100,7212887640,8640,8640,8640,8640,0
20230919,152000,7212887640,8640,8640,8640,8640,0
20230919,151900,7212887640,8640,8640,8650,8630,4331
20230919,151800,7175474060,8650,8670,8700,8650,1648
20230919,151700,7161201780,8700,8690,8700,8680,1817
20230919,151600,7145420360,8690,8650,8690,8650,2191
20230919,151500,7126418040,8650,8640,8650,8630,1691
20230919,151400,7111811660,8630,8650,8660,8630,326
20230919,151300,7108992510,8650,8640,8650,8620,891
20230919,151200,7101298430,8630,8630,8640,8620,3776
20230919,151100,7068727870,8640,8650,8650,8630,1261
20230919,151000,7057838010,8650,8650,8660,8640,293
20230919,150900,7055303650,8640,8640,8650,8640,995
20230919,150800,7046706710,8650,8650,8660,8640,2891
20230919,150700,7021706270,8660,8670,8680,8650,1499
20230919,150600,7008729530,8680,8680,8680,8650,602
20230919,150500,7003514850,8680,8690,8700,8660,1517
20230919,150400,6990369070,8700,8680,8710,8680,191
20230919,150300,6988709180,8690,8670,8690,8660,3403
20230919,150200,6959223030,8680,8670,8680,8670,406
20230919,150100,6955699860,8690,8670,8690,8660,4682
20230919,150000,6915102540,8680,8700,8710,8670,3769
20230919,145900,6882407680,8700,8710,8730,8700,1648
20230919,145800,6868067840,8730,8730,8730,8730,0
20230919,145700,6868067840,8730,8740,8740,8730,250
20230919,145600,6865885040,8760,8730,8760,8730,868
20230919,145500,6858299020,8730,8760,8760,8730,998
20230919,145400,6849579830,8740,8740,8740,8740,10
20230919,145300,6849492430,8760,8740,8770,8710,2403
20230919,145200,6828531300,8770,8770,8770,8770,7
20230919,145100,6828469910,8770,8760,8770,8720,260
20230919,145000,6826196760,8770,8740,8770,8720,616
20230919,144900,6820815010,8770,8790,8790,8740,2470
20230919,144800,6799161220,8790,8790,8790,8780,300
20230919,144700,6796527140,8790,8790,8790,8790,0
20230919,144600,6796527140,8790,8800,8800,8780,623
20230919,144500,6791057110,8790,8790,8800,8790,88
20230919,144400,6790283170,8800,8810,8810,8780,799
20230919,144300,6783263350,8820,8820,8820,8780,307
20230919,144200,6780559230,8830,8810,8830,8780,370
20230919,144100,6777296580,8810,8790,8810,8780,2524
20230919,144000,6755090450,8790,8780,8790,8770,430
20230919,143900,6751317990,8780,8760,8780,8760,493
20230919,143800,6746996270,8760,8760,8760,8760,37
20230919,143700,6746672150,8760,8740,8760,8740,5
20230919,143600,6746628430,8760,8750,8760,8750,105
20230919,143500,6745709670,8750,8740,8750,8730,88
20230919,143400,6744940680,8740,8740,8750,8730,33
20230919,143300,6744652270,8750,8740,8750,8740,19
20230919,143200,6744486200,8740,8740,8750,8710,1326
20230919,143100,6732908810,8770,8750,8770,8740,201
20230919,143000,6731150050,8770,8770,8770,8750,74
20230919,142900,6730502510,8750,8750,8770,8750,3
20230919,142800,6730476240,8770,8770,8770,8770,16
20230919,142700,6730335920,8770,8740,8770,8740,422
20230919,142600,6726647610,8740,8740,8780,8740,76
20230919,142500,6725982190,8780,8750,8780,8730,256
20230919,142400,6723745030,8780,8750,8780,8750,106
20230919,142300,6722817350,8780,8780,8780,8780,285
20230919,142200,6720315050,8780,8770,8780,8750,233
20230919,142100,6718274800,8780,8780,8790,8780,25
20230919,142000,6718055270,8790,8740,8790,8740,2607
20230919,141900,6695198540,8740,8740,8740,8740,259
20230919,141800,6692934880,8740,8740,8740,8740,1
20230919,141700,6692926140,8740,8730,8740,8730,71
20230919,141600,6692306200,8730,8720,8730,8710,98
20230919,141500,6691452560,8700,8710,8710,8700,56
20230919,141400,6690965340,8720,8760,8760,8720,1056
20230919,141300,6681749100,8760,8750,8760,8750,225
20230919,141200,6679780210,8760,8770,8780,8720,604
20230919,141100,6674498550,8770,8760,8780,8760,710
20230919,141000,6668274970,8760,8750,8760,8750,496
20230919,140900,6663934960,8750,8730,8750,8700,1376
20230919,140800,6651930010,8750,8730,8750,8730,282
20230919,140700,6649468110,8760,8760,8760,8730,1026
20230919,140600,6640503490,8760,8740,8760,8730,274
20230919,140500,6638111330,8760,8760,8760,8760,30
20230919,140400,6637848530,8760,8760,8760,8760,20
20230919,140300,6637673330,8720,8720,8720,8720,11
20230919,140200,6637577410,8760,8760,8760,8760,0
20230919,140100,6637577410,8760,8720,8760,8720,205
20230919,140000,6635782310,8760,8760,8760,8760,0
20230919,135900,6635782310,8760,8750,8760,8750,276
20230919,135800,6633367280,8760,8720,8760,8720,788
20230919,135700,6626490180,8720,8700,8720,8700,779
20230919,135600,6619710830,8700,8700,8700,8700,6
20230919,135500,6619658630,8670,8690,8750,8670,2216
20230919,135400,6600432920,8700,8700,8700,8700,12
20230919,135300,6600328520,8720,8730,8730,8700,1131
20230919,135200,6590486210,8740,8730,8740,8730,478
20230919,135100,6586313250,8740,8700,8740,8690,404
20230919,135000,6582798330,8690,8700,8700,8690,106
20230919,134900,6581877130,8700,8690,8700,8690,230
20230919,134800,6579878420,8700,8720,8720,8660,417
20230919,134700,6576265000,8660,8730,8730,8660,6511
20230919,134600,6519731150,8730,8750,8750,8730,68
20230919,134500,6519136950,8740,8740,8750,8740,216
20230919,134400,6517249060,8740,8780,8780,8740,402
20230919,134300,6513735470,8760,8780,8780,8760,6
20230919,134200,6513682870,8740,8740,8780,8740,421
20230919,134100,6510002720,8780,8710,8780,8710,1064
20230919,134000,6500672850,8720,8720,8720,8720,100
20230919,133900,6499800850,8740,8680,8740,8680,1062
20230919,133800,6490548580,8700,8690,8730,8670,2779
20230919,133700,6466440900,8690,8700,8700,8690,1066
20230919,133600,6457177330,8730,8700,8730,8680,2162
20230919,133500,6438389050,8730,8690,8730,8690,375
20230919,133400,6435127220,8690,8720,8720,8690,1000
20230919,133300,6426433340,8750,8760,8760,8730,50
20230919,133200,6425996740,8730,8700,8730,8700,1267
20230919,133100,6414957730,8710,8750,8750,8700,475
20230919,133000,6410818720,8750,8760,8760,8700,4006
20230919,132900,6375933550,8770,8730,8770,8720,538
20230919,132800,6371239420,8760,8760,8770,8730,414
20230919,132700,6367620700,8770,8760,8770,8760,6
20230919,132600,6367568130,8760,8760,8760,8760,1
20230919,132500,6367559370,8730,8760,8800,8730,103
20230919,132400,6366654080,8790,8770,8790,8740,479
20230919,132300,6362446410,8790,8790,8790,8790,877
20230919,132200,6354737580,8790,8760,8790,8760,987
20230919,132100,6346067880,8800,8770,8800,8720,1369
20230919,132000,6334056260,8770,8760,8770,8720,1162
20230919,131900,6323884080,8770,8770,8770,8760,999
20230919,131800,6315132300,8770,8810,8810,8760,219
20230919,131700,6313213570,8770,8800,8840,8710,6919
20230919,131600,6252674790,8840,8800,8840,8800,416
20230919,131500,6249013600,8800,8810,8840,8770,1479
20230919,131400,6236011360,8860,8860,8860,8860,0
20230919,131300,6236011360,8860,8820,8860,8820,91
20230919,131200,6235208700,8860,8860,8860,8860,0
20230919,131100,6235208700,8860,8790,8860,8780,462
20230919,131000,6231149260,8780,8830,8830,8780,1482
20230919,130900,6218108810,8870,8840,8870,8810,19
20230919,130800,6217941020,8840,8850,8850,8810,51
20230919,130700,6217491000,8870,8860,8870,8820,271
20230919,130600,6215096300,8880,8880,8880,8880,56
20230919,130500,6214599020,8890,8870,8890,8850,1635
20230919,130400,6200084440,8870,8870,8870,8870,1
20230919,130300,6200075570,8820,8810,8850,8810,459
20230919,130200,6196030620,8830,8850,8870,8820,49
20230919,130100,6195597880,8870,8820,8870,8800,557
20230919,130000,6190694590,8820,8820,8830,8820,100
20230919,125900,6189812580,8870,8880,8880,8850,54
20230919,125800,6189333120,8880,8870,8880,8800,1040
20230919,125700,6180155190,8870,8870,8870,8830,534
20230919,125600,6175435360,8880,8880,8880,8880,114
20230919,125500,6174423040,8880,8870,8880,8860,39
20230919,125400,6174077090,8880,8880,8880,8880,61
20230919,125300,6173535410,8880,8910,8910,8880,118
20230919,125200,6172486480,8890,8910,8910,8890,345
20230919,125100,6169415970,8910,8920,8940,8910,310
20230919,125000,6166651660,8910,8930,8930,8910,184
20230919,124900,6165012040,8940,8920,8940,8910,171
20230919,124800,6163486490,8900,8920,8920,8900,195
20230919,124700,6161749110,8930,8940,8940,8930,915
20230919,124600,6153576900,8940,8950,8950,8940,760
20230919,124500,6146782340,8940,8990,9000,8940,3135
20230919,124400,6118587630,9000,8900,9000,8900,4822
20230919,124300,6075293460,8900,8870,8900,8870,674
20230919,124200,6069299420,8900,8870,8900,8870,720
20230919,124100,6062899840,8870,8870,8870,8870,1
20230919,124000,6062890970,8870,8860,8870,8860,204
20230919,123900,6061083520,8860,8830,8860,8830,5
20230919,123800,6061039340,8830,8800,8830,8800,1192
20230919,123700,6050547420,8820,8820,8820,8790,35
20230919,123600,6050239560,8820,8840,8840,8790,98
20230919,123500,6049373810,8840,8850,8850,8840,117
20230919,123400,6048339020,8860,8890,8890,8860,445
20230919,123300,6044394110,8890,8850,8890,8850,717
20230919,123200,6038045130,8850,8810,8860,8810,704
20230919,123100,6031820520,8810,8810,8810,8760,2772
20230919,123000,6007507160,8780,8810,8810,8780,47
20230919,122900,6007093750,8840,8840,8840,8780,1317
20230919,122800,5995525370,8850,8840,8850,8840,15
20230919,122700,5995392760,8840,8840,8840,8840,188
20230919,122600,5993730840,8840,8810,8840,8790,303
20230919,122500,5991066990,8840,8810,8840,8810,71
20230919,122400,5990441450,8810,8830,8840,8810,11
20230919,122300,5990344260,8800,8820,8830,8800,2428
20230919,122200,5968977660,8840,8820,8870,8800,1448
20230919,122100,5956230110,8820,8830,8830,8800,1374
20230919,122000,5944123540,8840,8860,8860,8830,397
20230919,121900,5940613020,8870,8830,8870,8830,292
20230919,121800,5938031370,8850,8850,8850,8850,21
20230919,121700,5937845520,8880,8850,8880,8820,68
20230919,121600,5937245210,8880,8900,8900,8830,205
20230919,121500,5935425050,8910,8910,8910,8910,72
20230919,121400,5934783530,8910,8910,8910,8910,2
20230919,121300,5934765710,8910,8900,8910,8900,295
20230919,121200,5932140200,8910,8910,8910,8900,18
20230919,121100,5931979830,8910,8900,8910,8840,257
20230919,121000,5929697760,8890,8850,8890,8850,990
20230919,120900,5920936110,8800,8780,8850,8780,1289
20230919,120800,5909618600,8790,8870,8870,8790,1807
20230919,120700,5893683510,8870,8870,8870,8820,326
20230919,120600,5890804090,8870,8810,8870,8810,163
20230919,120500,5889365140,8830,8820,8830,8810,703
20230919,120400,5883161510,8840,8810,8840,8800,839
20230919,120300,5875761620,8760,8770,8790,8760,1833
20230919,120200,5859685040,8770,8790,8790,8770,617
20230919,120100,5854272590,8790,8800,8800,8790,1079
20230919,120000,5844788170,8760,8780,8790,8760,975
20230919,115900,5836243540,8810,8810,8810,8780,14
20230919,115800,5836120560,8770,8770,8770,8760,1264
20230919,115700,5825042700,8770,8770,8790,8760,939
20230919,115600,5816814120,8800,8790,8800,8750,1400
20230919,115500,5804549550,8790,8810,8810,8760,657
20230919,115400,5798781160,8810,8800,8830,8760,3626
20230919,115300,5766922480,8830,8870,8900,8800,4342
20230919,115200,5728547540,8880,8900,8950,8880,839
20230919,115100,5721088340,8900,8870,8910,8870,1481
20230919,115000,5707932150,8860,8910,8910,8850,2363
20230919,114900,5686955630,8910,8940,8970,8900,1924
20230919,114800,5669771000,8940,8960,8970,8940,1946
20230919,114700,5652353980,8960,8910,8960,8840,4123
20230919,114600,5615702280,8910,9080,9080,8910,3815
20230919,114500,5581426630,9020,9110,9120,9010,3284
20230919,114400,5551692010,9090,9180,9240,9090,13710
20230919,114300,5425810980,9180,9280,9280,9140,6323
20230919,114200,5367690350,9280,9300,9350,9240,6396
20230919,114100,5308260180,9290,9270,9340,9160,5821
20230919,114000,5254434480,9280,9230,9300,9230,3471
20230919,113900,5222257410,9280,9310,9390,9170,13075
20230919,113800,5100456680,9330,9040,9380,9040,25989
20230919,113700,4860367380,9040,9020,9040,9000,1172
20230919,113600,4849787060,9020,9040,9040,9000,2366
20230919,113500,4828416390,9040,8940,9050,8940,3318
20230919,113400,4798550380,8940,8960,8960,8810,3543
20230919,113300,4767004440,8960,9000,9000,8950,1516
20230919,113200,4753391670,9000,8970,9000,8960,406
20230919,113100,4749743230,8970,9010,9010,8970,3080
20230919,113000,4722069020,9010,9020,9030,9010,423
20230919,112900,4718253650,9020,9030,9040,9000,453
20230919,112800,4714173370,9050,9010,9060,8980,1672
20230919,112700,4699085900,9020,9010,9030,8980,2095
20230919,112600,4680235200,9040,8990,9050,8980,1347
20230919,112500,4668097480,8980,9010,9050,8970,4534
20230919,112400,4627200450,9000,8960,9080,8940,4225
20230919,112300,4589280110,8970,9010,9010,8950,3396
20230919,112200,4558839930,8970,9030,9150,8960,14890
20230919,112100,4423675930,9030,8870,9040,8870,9446
20230919,112000,4339019300,8870,8810,8870,8800,2785
20230919,111900,4314389170,8810,8760,8810,8760,2303
20230919,111800,4294165370,8770,8770,8770,8770,46
20230919,111700,4293761950,8780,8780,8780,8730,39
20230919,111600,4293419580,8780,8750,8780,8750,1742
20230919,111500,4278143310,8750,8760,8760,8730,253
20230919,111400,4275934460,8760,8730,8780,8720,1166
20230919,111300,4265758590,8740,8820,8820,8740,2215
20230919,111200,4246344710,8780,8800,8820,8780,335
20230919,111100,4243402510,8800,8790,8800,8780,310
20230919,111000,4240677660,8800,8850,8850,8800,68
20230919,110900,4240078940,8850,8790,8850,8790,1427
20230919,110800,4227499550,8790,8790,8790,8770,649
20230919,110700,4221802130,8780,8780,8790,8750,588
20230919,110600,4216641240,8780,8730,8780,8730,1051
20230919,110500,4207441660,8730,8720,8730,8710,492
20230919,110400,4203152220,8740,8740,8740,8710,620
20230919,110300,4197746100,8730,8690,8730,8690,653
20230919,110200,4192062810,8710,8710,8710,8690,312
20230919,110100,4189345490,8710,8700,8710,8690,563
20230919,110000,4184451820,8690,8660,8690,8650,1092
20230919,105900,4174983290,8660,8700,8700,8630,14362
20230919,105800,4050613940,8700,8700,8710,8690,517
20230919,105700,4046117960,8710,8730,8730,8700,1383
20230919,105600,4034083610,8730,8710,8730,8710,662
20230919,105500,4028317570,8730,8720,8730,8710,740
20230919,105400,4021868120,8750,8760,8760,8710,1188
20230919,105300,4011487950,8760,8720,8770,8720,1412
20230919,105200,3999149250,8760,8710,8770,8710,1305
20230919,105100,3987734680,8750,8700,8750,8700,2371
20230919,105000,3967073380,8710,8710,8720,8690,4521
20230919,104900,3927745390,8710,8730,8730,8710,1188
20230919,104800,3917391790,8740,8730,8740,8730,1063
20230919,104700,3908110250,8730,8730,8730,8730,344
20230919,104600,3905107130,8740,8730,8740,8720,775
20230919,104500,3898345340,8740,8740,8750,8730,294
20230919,104400,3895776000,8770,8770,8770,8770,53
20230919,104300,3895311190,8770,8740,8770,8700,1648
20230919,104200,3880944180,8740,8740,8740,8740,100
20230919,104100,3880070180,8740,8740,8740,8740,235
20230919,104000,3878016280,8770,8740,8770,8740,9
20230919,103900,3877937590,8780,8780,8780,8730,29
20230919,103800,3877684120,8790,8790,8800,8700,2978
20230919,103700,3851717030,8790,8730,8790,8730,310
20230919,103600,3848997130,8730,8720,8730,8720,725
20230919,103500,3842670900,8720,8730,8730,8720,729
20230919,103400,3836313000,8730,8780,8780,8730,527
20230919,103300,3831710920,8750,8760,8780,8750,215
20230919,103200,3829827770,8760,8760,8760,8760,21
20230919,103100,3829643810,8750,8750,8750,8750,251
20230919,103000,3827447560,8750,8750,8750,8720,3
20230919,102900,3827421340,8720,8730,8750,8720,2518
20230919,102800,3805457600,8750,8750,8750,8730,638
20230919,102700,3799886830,8750,8750,8750,8750,53
20230919,102600,3799423080,8750,8770,8770,8750,56
20230919,102500,3798932040,8770,8760,8780,8730,670
20230919,102400,3793075340,8770,8750,8770,8740,35
20230919,102300,3792769000,8780,8750,8780,8750,196
20230919,102200,3791053970,8750,8780,8790,8750,227
20230919,102100,3789061190,8780,8740,8780,8730,743
20230919,102000,3782568910,8740,8730,8740,8720,844
20230919,101900,3775207910,8730,8740,8740,8720,601
20230919,101800,3769964460,8730,8780,8780,8730,1089
20230919,101700,3760451580,8740,8750,8780,8740,36
20230919,101600,3760136550,8800,8770,8800,8750,221
20230919,101500,3758198330,8790,8730,8810,8730,728
20230919,101400,3751834650,8730,8750,8760,8730,2094
20230919,101300,3733529510,8750,8810,8820,8750,667
20230919,101200,3727682930,8800,8830,8830,8800,1412
20230919,101100,3715254460,8820,8820,8820,8800,164
20230919,101000,3713808960,8820,8810,8820,8800,241
20230919,100900,3711685610,8800,8780,8810,8760,1359
20230919,100800,3699752420,8760,8780,8790,8750,343
20230919,100700,3696745630,8770,8710,8780,8710,700
20230919,100600,3690609730,8710,8750,8790,8700,35210
20230919,100500,3384099690,8730,8800,8800,8730,1795
20230919,100400,3368350890,8800,8860,8870,8790,2267
20230919,100300,3348347450,8860,8890,8890,8820,2520
20230919,100200,3326033400,8890,8870,8900,8840,552
20230919,100100,3321140120,8900,8910,8910,8870,1257
20230919,100000,3309959020,8910,8920,8950,8880,2249
20230919,095900,3289909900,8920,9020,9030,8920,1741
20230919,095800,3274281180,9010,8850,9010,8850,1747
20230919,095700,3258615820,8850,8980,8980,8840,2260
20230919,095600,3238544250,8980,9030,9070,8890,7888
20230919,095500,3167749550,9020,9020,9050,8970,12862
20230919,095400,3051914330,9050,8950,9110,8920,18365
20230919,095300,2886177750,8950,8840,8970,8840,3343
20230919,095200,2856399910,8860,8830,8860,8790,635
20230919,095100,2850791180,8780,8720,8830,8720,1746
20230919,095000,2835491480,8750,8700,8750,8690,926
20230919,094900,2827405030,8700,8710,8720,8700,2942
20230919,094800,2801806360,8730,8720,8730,8720,213
20230919,094700,2799947040,8730,8720,8730,8700,3615
20230919,094600,2768448700,8740,8730,8750,8720,400
20230919,094500,2764958170,8760,8750,8780,8720,3512
20230919,094400,2734291380,8780,8780,8780,8720,664
20230919,094300,2728488860,8760,8730,8790,8730,879
20230919,094200,2720797730,8730,8750,8780,8710,6175
20230919,094100,2666866840,8750,8730,8750,8700,2380
20230919,094000,2646078480,8710,8780,8780,8710,3451
20230919,093900,2615945490,8780,8760,8780,8740,1649
20230919,093800,2601509350,8790,8770,8790,8740,908
20230919,093700,2593561660,8750,8750,8750,8740,1571
20230919,093600,2579817580,8740,8800,8800,8740,1528
20230919,093500,2566450120,8780,8830,8840,8780,1194
20230919,093400,2555940650,8830,8810,8850,8800,1724
20230919,093300,2540731970,8850,8860,8860,8810,3200
20230919,093200,2512500800,8830,8840,8860,8830,658
20230919,093100,2506690130,8870,8870,8890,8820,2117
20230919,093000,2487962560,8870,8880,8910,8870,729
20230919,092900,2481490100,8930,8840,8930,8840,1040
20230919,092800,2472283380,8840,8960,8960,8840,6212
20230919,092700,2416899100,8960,8910,8990,8890,5437
20230919,092600,2368235980,8890,8850,8910,8850,2263
20230919,092500,2348147830,8860,8820,8860,8820,567
20230919,092400,2343137550,8810,8810,8810,8760,2083
20230919,092300,2324797610,8810,8710,8830,8700,2308
20230919,092200,2304599100,8730,8670,8730,8670,6006
20230919,092100,2252408790,8670,8730,8730,8670,3217
20230919,092000,2224476970,8700,8730,8730,8680,2113
20230919,091900,2206108900,8690,8680,8740,8680,5479
20230919,091800,2158464980,8680,8730,8740,8680,2420
20230919,091700,2137387920,8740,8740,8780,8730,2485
20230919,091600,2115659400,8740,8740,8790,8740,6532
20230919,091500,2058544700,8740,8660,8740,8650,8219
20230919,091400,1987141900,8700,8750,8760,8650,10981
20230919,091300,1891676930,8750,8780,8800,8740,8280
20230919,091200,1819040110,8770,8810,8820,8770,5812
20230919,091100,1767983850,8820,8820,8820,8780,2392
20230919,091000,1746930100,8780,8780,8850,8780,6740
20230919,090900,1687603880,8780,8770,8830,8770,6938
20230919,090800,1626677530,8790,8820,8840,8770,8836
20230919,090700,1549025630,8800,8820,8920,8800,8312
20230919,090600,1475702690,8920,8890,8920,8780,13210
20230919,090500,1359130460,8890,8930,8970,8880,6962
20230919,090400,1296898990,8950,8780,8950,8690,18368
20230919,090300,1135260110,8790,8880,8880,8700,13803
20230919,090200,1014241960,8880,8850,9010,8710,18847
20230919,090100,848051800,8690,9100,9100,8600,63711
20230919,090000,276699410,9110,9280,9300,9070,27808