KissMeData/246720/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,202800,1275310090,7940,7940,7940,7940,2690
20230926,202700,1275310090,7940,7940,7940,7940,0
20230926,202600,1275310090,7940,7940,7940,7940,0
20230926,202500,1275310090,7940,7940,7940,7940,0
20230926,202400,1275310090,7940,7940,7940,7940,0
20230926,202300,1275310090,7940,7940,7940,7940,0
20230926,202200,1275310090,7940,7940,7940,7940,0
20230926,202100,1275310090,7940,7940,7940,7940,0
20230926,202000,1275310090,7940,7940,7940,7940,0
20230926,201900,1275310090,7940,7940,7940,7940,0
20230926,201800,1275310090,7940,7940,7940,7940,0
20230926,201700,1275310090,7940,7940,7940,7940,0
20230926,201600,1275310090,7940,7940,7940,7940,0
20230926,201500,1275310090,7940,7940,7940,7940,0
20230926,201400,1275310090,7940,7940,7940,7940,0
20230926,201300,1275310090,7940,7940,7940,7940,0
20230926,201200,1275310090,7940,7940,7940,7940,0
20230926,201100,1275310090,7940,7940,7940,7940,0
20230926,201000,1275310090,7940,7940,7940,7940,0
20230926,200900,1275310090,7940,7940,7940,7940,0
20230926,200800,1275310090,7940,7940,7940,7940,0
20230926,200700,1275310090,7940,7940,7940,7940,0
20230926,200600,1275310090,7940,7940,7940,7940,0
20230926,200500,1275310090,7940,7940,7940,7940,0
20230926,200400,1275310090,7940,7940,7940,7940,0
20230926,200300,1275310090,7940,7940,7940,7940,0
20230926,200200,1275310090,7940,7940,7940,7940,0
20230926,200100,1275310090,7940,7940,7940,7940,0
20230926,200000,1275310090,7940,7940,7940,7940,0
20230926,195900,1275310090,7940,7940,7940,7940,0
20230926,195800,1275310090,7940,7940,7940,7940,2690
20230926,195700,1275310090,7940,7940,7940,7940,0
20230926,195600,1275310090,7940,7940,7940,7940,0
20230926,195500,1275310090,7940,7940,7940,7940,0
20230926,195400,1275310090,7940,7940,7940,7940,0
20230926,195300,1275310090,7940,7940,7940,7940,0
20230926,195200,1275310090,7940,7940,7940,7940,0
20230926,195100,1275310090,7940,7940,7940,7940,0
20230926,195000,1275310090,7940,7940,7940,7940,0
20230926,194900,1275310090,7940,7940,7940,7940,0
20230926,194800,1275310090,7940,7940,7940,7940,0
20230926,194700,1275310090,7940,7940,7940,7940,0
20230926,194600,1275310090,7940,7940,7940,7940,0
20230926,194500,1275310090,7940,7940,7940,7940,0
20230926,194400,1275310090,7940,7940,7940,7940,0
20230926,194300,1275310090,7940,7940,7940,7940,0
20230926,194200,1275310090,7940,7940,7940,7940,0
20230926,194100,1275310090,7940,7940,7940,7940,0
20230926,194000,1275310090,7940,7940,7940,7940,0
20230926,193900,1275310090,7940,7940,7940,7940,0
20230926,193800,1275310090,7940,7940,7940,7940,0
20230926,193700,1275310090,7940,7940,7940,7940,0
20230926,193600,1275310090,7940,7940,7940,7940,0
20230926,193500,1275310090,7940,7940,7940,7940,0
20230926,193400,1275310090,7940,7940,7940,7940,0
20230926,193300,1275310090,7940,7940,7940,7940,0
20230926,193200,1275310090,7940,7940,7940,7940,0
20230926,193100,1275310090,7940,7940,7940,7940,0
20230926,193000,1275310090,7940,7940,7940,7940,0
20230926,192900,1275310090,7940,7940,7940,7940,0
20230926,192800,1275310090,7940,7940,7940,7940,2690
20230926,192700,1275310090,7940,7940,7940,7940,0
20230926,192600,1275310090,7940,7940,7940,7940,0
20230926,192500,1275310090,7940,7940,7940,7940,0
20230926,192400,1275310090,7940,7940,7940,7940,0
20230926,192300,1275310090,7940,7940,7940,7940,0
20230926,192200,1275310090,7940,7940,7940,7940,0
20230926,192100,1275310090,7940,7940,7940,7940,0
20230926,192000,1275310090,7940,7940,7940,7940,0
20230926,191900,1275310090,7940,7940,7940,7940,0
20230926,191800,1275310090,7940,7940,7940,7940,0
20230926,191700,1275310090,7940,7940,7940,7940,0
20230926,191600,1275310090,7940,7940,7940,7940,0
20230926,191500,1275310090,7940,7940,7940,7940,0
20230926,191400,1275310090,7940,7940,7940,7940,0
20230926,191300,1275310090,7940,7940,7940,7940,0
20230926,191200,1275310090,7940,7940,7940,7940,0
20230926,191100,1275310090,7940,7940,7940,7940,0
20230926,191000,1275310090,7940,7940,7940,7940,0
20230926,190900,1275310090,7940,7940,7940,7940,0
20230926,190800,1275310090,7940,7940,7940,7940,0
20230926,190700,1275310090,7940,7940,7940,7940,0
20230926,190600,1275310090,7940,7940,7940,7940,0
20230926,190500,1275310090,7940,7940,7940,7940,0
20230926,190400,1275310090,7940,7940,7940,7940,0
20230926,190300,1275310090,7940,7940,7940,7940,0
20230926,190200,1275310090,7940,7940,7940,7940,0
20230926,190100,1275310090,7940,7940,7940,7940,0
20230926,190000,1275310090,7940,7940,7940,7940,0
20230926,185900,1275310090,7940,7940,7940,7940,0
20230926,185800,1275310090,7940,7940,7940,7940,2690
20230926,185700,1275310090,7940,7940,7940,7940,0
20230926,185600,1275310090,7940,7940,7940,7940,0
20230926,185500,1275310090,7940,7940,7940,7940,0
20230926,185400,1275310090,7940,7940,7940,7940,0
20230926,185300,1275310090,7940,7940,7940,7940,0
20230926,185200,1275310090,7940,7940,7940,7940,0
20230926,185100,1275310090,7940,7940,7940,7940,0
20230926,185000,1275310090,7940,7940,7940,7940,0
20230926,184900,1275310090,7940,7940,7940,7940,0
20230926,184800,1275310090,7940,7940,7940,7940,0
20230926,184700,1275310090,7940,7940,7940,7940,0
20230926,184600,1275310090,7940,7940,7940,7940,0
20230926,184500,1275310090,7940,7940,7940,7940,0
20230926,184400,1275310090,7940,7940,7940,7940,0
20230926,184300,1275310090,7940,7940,7940,7940,0
20230926,184200,1275310090,7940,7940,7940,7940,0
20230926,184100,1275310090,7940,7940,7940,7940,0
20230926,184000,1275310090,7940,7940,7940,7940,0
20230926,183900,1275310090,7940,7940,7940,7940,0
20230926,183800,1275310090,7940,7940,7940,7940,0
20230926,183700,1275310090,7940,7940,7940,7940,0
20230926,183600,1275310090,7940,7940,7940,7940,0
20230926,183500,1275310090,7940,7940,7940,7940,0
20230926,183400,1275310090,7940,7940,7940,7940,0
20230926,183300,1275310090,7940,7940,7940,7940,0
20230926,183200,1275310090,7940,7940,7940,7940,0
20230926,183100,1275310090,7940,7940,7940,7940,0
20230926,183000,1275310090,7940,7940,7940,7940,0
20230926,182900,1275310090,7940,7940,7940,7940,0
20230926,182800,1275310090,7940,7940,7940,7940,2690
20230926,182700,1275310090,7940,7940,7940,7940,0
20230926,182600,1275310090,7940,7940,7940,7940,0
20230926,182500,1275310090,7940,7940,7940,7940,0
20230926,182400,1275310090,7940,7940,7940,7940,0
20230926,182300,1275310090,7940,7940,7940,7940,0
20230926,182200,1275310090,7940,7940,7940,7940,0
20230926,182100,1275310090,7940,7940,7940,7940,0
20230926,182000,1275310090,7940,7940,7940,7940,0
20230926,181900,1275310090,7940,7940,7940,7940,0
20230926,181800,1275310090,7940,7940,7940,7940,0
20230926,181700,1275310090,7940,7940,7940,7940,0
20230926,181600,1275310090,7940,7940,7940,7940,0
20230926,181500,1275310090,7940,7940,7940,7940,0
20230926,181400,1275310090,7940,7940,7940,7940,0
20230926,181300,1275310090,7940,7940,7940,7940,0
20230926,181200,1275310090,7940,7940,7940,7940,0
20230926,181100,1275310090,7940,7940,7940,7940,0
20230926,181000,1275310090,7940,7940,7940,7940,0
20230926,180900,1275310090,7940,7940,7940,7940,0
20230926,180800,1275310090,7940,7940,7940,7940,0
20230926,180700,1275310090,7940,7940,7940,7940,0
20230926,180600,1275310090,7940,7940,7940,7940,0
20230926,180500,1275310090,7940,7940,7940,7940,0
20230926,180400,1275310090,7940,7940,7940,7940,0
20230926,180300,1275310090,7940,7940,7940,7940,0
20230926,180200,1275310090,7940,7940,7940,7940,0
20230926,180100,1275310090,7940,7940,7940,7940,0
20230926,180000,1275310090,7940,7940,7940,7940,0
20230926,175900,1275310090,7940,7940,7940,7940,0
20230926,175800,1275310090,7940,7940,7940,7940,2690
20230926,175700,1275310090,7940,7940,7940,7940,0
20230926,175600,1275310090,7940,7940,7940,7940,0
20230926,175500,1275310090,7940,7940,7940,7940,0
20230926,175400,1275310090,7940,7940,7940,7940,0
20230926,175300,1275310090,7940,7940,7940,7940,0
20230926,175200,1275310090,7940,7940,7940,7940,0
20230926,175100,1275310090,7940,7940,7940,7940,0
20230926,175000,1275310090,7940,7940,7940,7940,0
20230926,174900,1275310090,7940,7940,7940,7940,0
20230926,174800,1275310090,7940,7940,7940,7940,0
20230926,174700,1275310090,7940,7940,7940,7940,0
20230926,174600,1275310090,7940,7940,7940,7940,0
20230926,174500,1275310090,7940,7940,7940,7940,0
20230926,174400,1275310090,7940,7940,7940,7940,0
20230926,174300,1275310090,7940,7940,7940,7940,0
20230926,174200,1275310090,7940,7940,7940,7940,0
20230926,174100,1275310090,7940,7940,7940,7940,0
20230926,174000,1275310090,7940,7940,7940,7940,0
20230926,173900,1275310090,7940,7940,7940,7940,0
20230926,173800,1275310090,7940,7940,7940,7940,0
20230926,173700,1275310090,7940,7940,7940,7940,0
20230926,173600,1275310090,7940,7940,7940,7940,0
20230926,173500,1275310090,7940,7940,7940,7940,0
20230926,173400,1275310090,7940,7940,7940,7940,0
20230926,173300,1275310090,7940,7940,7940,7940,0
20230926,173200,1275310090,7940,7940,7940,7940,0
20230926,173100,1275310090,7940,7940,7940,7940,0
20230926,173000,1275310090,7940,7940,7940,7940,0
20230926,172900,1275310090,7940,7940,7940,7940,0
20230926,172800,1275310090,7940,7940,7940,7940,2690
20230926,172700,1275310090,7940,7940,7940,7940,0
20230926,172600,1275310090,7940,7940,7940,7940,0
20230926,172500,1275310090,7940,7940,7940,7940,0
20230926,172400,1275310090,7940,7940,7940,7940,0
20230926,172300,1275310090,7940,7940,7940,7940,0
20230926,172200,1275310090,7940,7940,7940,7940,0
20230926,172100,1275310090,7940,7940,7940,7940,0
20230926,172000,1275310090,7940,7940,7940,7940,0
20230926,171900,1275310090,7940,7940,7940,7940,0
20230926,171800,1275310090,7940,7940,7940,7940,0
20230926,171700,1275310090,7940,7940,7940,7940,0
20230926,171600,1275310090,7940,7940,7940,7940,0
20230926,171500,1275310090,7940,7940,7940,7940,0
20230926,171400,1275310090,7940,7940,7940,7940,0
20230926,171300,1275310090,7940,7940,7940,7940,0
20230926,171200,1275310090,7940,7940,7940,7940,0
20230926,171100,1275310090,7940,7940,7940,7940,0
20230926,171000,1275310090,7940,7940,7940,7940,0
20230926,170900,1275310090,7940,7940,7940,7940,0
20230926,170800,1275310090,7940,7940,7940,7940,0
20230926,170700,1275310090,7940,7940,7940,7940,0
20230926,170600,1275310090,7940,7940,7940,7940,0
20230926,170500,1275310090,7940,7940,7940,7940,0
20230926,170400,1275310090,7940,7940,7940,7940,0
20230926,170300,1275310090,7940,7940,7940,7940,0
20230926,170200,1275310090,7940,7940,7940,7940,0
20230926,170100,1275310090,7940,7940,7940,7940,0
20230926,170000,1275310090,7940,7940,7940,7940,0
20230926,165900,1275310090,7940,7940,7940,7940,0
20230926,165800,1275310090,7940,7940,7940,7940,2690
20230926,165700,1275310090,7940,7940,7940,7940,0
20230926,165600,1275310090,7940,7940,7940,7940,0
20230926,165500,1275310090,7940,7940,7940,7940,0
20230926,165400,1275310090,7940,7940,7940,7940,0
20230926,165300,1275310090,7940,7940,7940,7940,0
20230926,165200,1275310090,7940,7940,7940,7940,0
20230926,165100,1275310090,7940,7940,7940,7940,0
20230926,165000,1275310090,7940,7940,7940,7940,0
20230926,164900,1275310090,7940,7940,7940,7940,0
20230926,164800,1275310090,7940,7940,7940,7940,0
20230926,164700,1275310090,7940,7940,7940,7940,0
20230926,164600,1275310090,7940,7940,7940,7940,0
20230926,164500,1275310090,7940,7940,7940,7940,0
20230926,164400,1275310090,7940,7940,7940,7940,0
20230926,164300,1275310090,7940,7940,7940,7940,0
20230926,164200,1275310090,7940,7940,7940,7940,0
20230926,164100,1275310090,7940,7940,7940,7940,0
20230926,164000,1275310090,7940,7940,7940,7940,0
20230926,163900,1275310090,7940,7940,7940,7940,0
20230926,163800,1275310090,7940,7940,7940,7940,0
20230926,163700,1275310090,7940,7940,7940,7940,0
20230926,163600,1275310090,7940,7940,7940,7940,0
20230926,163500,1275310090,7940,7940,7940,7940,0
20230926,163400,1275310090,7940,7940,7940,7940,0
20230926,163300,1275310090,7940,7940,7940,7940,0
20230926,163200,1275310090,7940,7940,7940,7940,0
20230926,163100,1275310090,7940,7940,7940,7940,0
20230926,163000,1275310090,7940,7940,7940,7940,0
20230926,162900,1275310090,7940,7940,7940,7940,0
20230926,162800,1275310090,7940,7940,7940,7940,2690
20230926,162700,1275310090,7940,7940,7940,7940,0
20230926,162600,1275310090,7940,7940,7940,7940,0
20230926,162500,1275310090,7940,7940,7940,7940,0
20230926,162400,1275310090,7940,7940,7940,7940,0
20230926,162300,1275310090,7940,7940,7940,7940,0
20230926,162200,1275310090,7940,7940,7940,7940,0
20230926,162100,1275310090,7940,7940,7940,7940,0
20230926,162000,1275310090,7940,7940,7940,7940,0
20230926,161900,1275310090,7940,7940,7940,7940,0
20230926,161800,1275310090,7940,7940,7940,7940,0
20230926,161700,1275310090,7940,7940,7940,7940,0
20230926,161600,1275310090,7940,7940,7940,7940,0
20230926,161500,1275310090,7940,7940,7940,7940,0
20230926,161400,1275310090,7940,7940,7940,7940,0
20230926,161300,1275310090,7940,7940,7940,7940,0
20230926,161200,1275310090,7940,7940,7940,7940,0
20230926,161100,1275310090,7940,7940,7940,7940,0
20230926,161000,1275310090,7940,7940,7940,7940,0
20230926,160900,1275310090,7940,7940,7940,7940,0
20230926,160800,1275310090,7940,7940,7940,7940,0
20230926,160700,1275310090,7940,7940,7940,7940,0
20230926,160600,1275310090,7940,7940,7940,7940,0
20230926,160500,1275310090,7940,7940,7940,7940,0
20230926,160400,1275310090,7940,7940,7940,7940,0
20230926,160300,1275310090,7940,7940,7940,7940,0
20230926,160200,1275310090,7940,7940,7940,7940,0
20230926,160100,1275310090,7940,7940,7940,7940,0
20230926,160000,1275310090,7940,7940,7940,7940,0
20230926,155900,1275310090,7940,7940,7940,7940,0
20230926,155800,1275310090,7940,7940,7940,7940,2690
20230926,155700,1275310090,7940,7940,7940,7940,0
20230926,155600,1275310090,7940,7940,7940,7940,0
20230926,155500,1275310090,7940,7940,7940,7940,0
20230926,155400,1275310090,7940,7940,7940,7940,0
20230926,155300,1275310090,7940,7940,7940,7940,0
20230926,155200,1275310090,7940,7940,7940,7940,0
20230926,155100,1275310090,7940,7940,7940,7940,0
20230926,155000,1275310090,7940,7940,7940,7940,0
20230926,154900,1275310090,7940,7940,7940,7940,0
20230926,154800,1275310090,7940,7940,7940,7940,0
20230926,154700,1275310090,7940,7940,7940,7940,0
20230926,154600,1275310090,7940,7940,7940,7940,0
20230926,154500,1275310090,7940,7940,7940,7940,0
20230926,154400,1275310090,7940,7940,7940,7940,0
20230926,154300,1275310090,7940,7940,7940,7940,0
20230926,154200,1275310090,7940,7940,7940,7940,0
20230926,154100,1275310090,7940,7940,7940,7940,0
20230926,154000,1275310090,7940,7940,7940,7940,0
20230926,153900,1275310090,7940,7940,7940,7940,0
20230926,153800,1275310090,7940,7940,7940,7940,0
20230926,153700,1275310090,7940,7940,7940,7940,0
20230926,153600,1275310090,7940,7940,7940,7940,0
20230926,153500,1275310090,7940,7940,7940,7940,0
20230926,153400,1275310090,7940,7940,7940,7940,0
20230926,153300,1275310090,7940,7940,7940,7940,0
20230926,153200,1275310090,7940,7940,7940,7940,0
20230926,153100,1275310090,7940,7940,7940,7940,0
20230926,153000,1275310090,7940,7940,7940,7940,2690
20230926,152900,1253951490,7930,7930,7930,7930,0
20230926,152800,1253951490,7930,7930,7930,7930,0
20230926,152700,1253951490,7930,7930,7930,7930,0
20230926,152600,1253951490,7930,7930,7930,7930,0
20230926,152500,1253951490,7930,7930,7930,7930,0
20230926,152400,1253951490,7930,7930,7930,7930,0
20230926,152300,1253951490,7930,7930,7930,7930,0
20230926,152200,1253951490,7930,7930,7930,7930,0
20230926,152100,1253951490,7930,7930,7930,7930,0
20230926,152000,1253951490,7930,7930,7930,7930,0
20230926,151900,1253951490,7930,7910,7930,7900,486
20230926,151800,1250102730,7930,7930,7930,7930,388
20230926,151700,1247025890,7930,7930,7940,7930,7
20230926,151600,1246970350,7930,7930,7940,7930,4
20230926,151500,1246938620,7930,7940,7940,7900,5131
20230926,151400,1206311010,7970,7940,7970,7940,205
20230926,151300,1204683190,7960,7950,7960,7950,51
20230926,151200,1204277730,7950,7950,7960,7950,21
20230926,151100,1204110770,7950,7950,7950,7950,5
20230926,151000,1204071020,7950,7930,7950,7920,111
20230926,150900,1203190080,7950,7950,7980,7930,145
20230926,150800,1202037230,7950,7980,7980,7950,7
20230926,150700,1201981430,7980,8000,8000,7970,38
20230926,150600,1201678520,7970,7970,7970,7970,27
20230926,150500,1201463330,8000,8000,8010,7980,19
20230926,150400,1201311580,7970,7970,7970,7970,7
20230926,150300,1201255790,7980,7980,8000,7980,292
20230926,150200,1198922520,8000,8000,8000,8000,0
20230926,150100,1198922520,8000,7980,8000,7950,103
20230926,150000,1198102660,8000,7980,8000,7980,34
20230926,145900,1197831030,7990,7980,7990,7980,3
20230926,145800,1197807080,7990,7950,7990,7950,15
20230926,145700,1197687610,7950,7950,7970,7950,11
20230926,145600,1197600130,7980,7960,7980,7960,2
20230926,145500,1197584190,7970,7940,7980,7900,3880
20230926,145400,1166905910,7950,7960,7960,7940,172
20230926,145300,1165537900,8010,7990,8010,7990,4
20230926,145200,1165505910,7990,7990,7990,7990,62
20230926,145100,1165010530,7990,7990,7990,7970,176
20230926,145000,1163607680,8020,8000,8020,7980,109
20230926,144900,1162737450,8030,8020,8030,8010,38
20230926,144800,1162432480,8030,8010,8030,8010,9
20230926,144700,1162360320,8010,8010,8010,8000,28
20230926,144600,1162136050,8010,8010,8010,8010,17
20230926,144500,1161999880,8010,8010,8010,8010,56
20230926,144400,1161551320,8020,8020,8020,8010,54
20230926,144300,1161118740,8040,8040,8040,8040,9
20230926,144200,1161046380,8040,8030,8050,8030,36
20230926,144100,1160757010,8030,8040,8040,7990,238
20230926,144000,1158851380,8050,8020,8060,8000,2002
20230926,143900,1142822440,8070,8030,8070,8030,239
20230926,143800,1140898390,8020,7990,8020,7990,4485
20230926,143700,1105023830,7990,7990,7990,7980,25
20230926,143600,1104824280,7990,7990,7990,7990,9
20230926,143500,1104752370,7990,7990,7990,7990,60
20230926,143400,1104272970,7990,8000,8000,7990,164
20230926,143300,1102962520,8000,7990,8000,7990,355
20230926,143200,1100125670,8000,7990,8000,7990,253
20230926,143100,1098103800,8000,8000,8000,8000,39
20230926,143000,1097791800,8000,7990,8000,7990,711
20230926,142900,1092110890,7990,7990,7990,7980,124
20230926,142800,1091121350,7980,7980,7990,7980,594
20230926,142700,1086375490,7980,7970,7980,7940,459
20230926,142600,1082713560,7960,7930,7960,7930,58
20230926,142500,1082252740,7920,7890,7930,7860,1824
20230926,142400,1067895320,7900,7900,7900,7900,0
20230926,142300,1067895320,7900,7890,7930,7880,975
20230926,142200,1060212130,7930,7930,7930,7930,0
20230926,142100,1060212130,7930,7920,7930,7890,291
20230926,142000,1057909320,7920,7920,7920,7910,4
20230926,141900,1057877660,7920,7920,7920,7920,1
20230926,141800,1057869740,7920,7920,7920,7920,1
20230926,141700,1057861820,7880,7920,7920,7880,501
20230926,141600,1053893940,7920,7920,7920,7920,131
20230926,141500,1052856420,7920,7920,7920,7920,0
20230926,141400,1052856420,7920,7920,7920,7920,0
20230926,141300,1052856420,7920,7920,7920,7920,2
20230926,141200,1052840580,7920,7920,7920,7920,0
20230926,141100,1052840580,7920,7920,7920,7870,14
20230926,141000,1052730200,7920,7890,7920,7870,2325
20230926,140900,1034403660,7890,7910,7910,7890,51
20230926,140800,1034001240,7920,7920,7920,7920,1
20230926,140700,1033993320,7920,7920,7920,7920,0
20230926,140600,1033993320,7920,7920,7920,7920,0
20230926,140500,1033993320,7920,7920,7920,7920,24
20230926,140400,1033803240,7890,7910,7910,7890,382
20230926,140300,1030781900,7910,7880,7910,7880,2
20230926,140200,1030766110,7910,7910,7910,7910,2
20230926,140100,1030750290,7900,7880,7910,7870,275
20230926,140000,1028585830,7910,7910,7910,7910,5
20230926,135900,1028546280,7920,7890,7920,7880,273
20230926,135800,1026392280,7890,7890,7890,7890,149
20230926,135700,1025216670,7890,7890,7890,7890,0
20230926,135600,1025216670,7890,7900,7900,7890,516
20230926,135500,1021144960,7930,7930,7930,7930,0
20230926,135400,1021144960,7930,7910,7930,7900,503
20230926,135300,1017163840,7920,7920,7930,7910,9
20230926,135200,1017092560,7910,7910,7920,7900,1308
20230926,135100,1006756860,7930,7930,7930,7930,0
20230926,135000,1006756860,7930,7930,7930,7930,0
20230926,134900,1006756860,7930,7930,7930,7920,8
20230926,134800,1006693480,7910,7930,7930,7910,8
20230926,134700,1006630160,7920,7900,7920,7900,473
20230926,134600,1002891220,7910,7900,7910,7900,52
20230926,134500,1002480390,7910,7910,7910,7910,310
20230926,134400,1000028290,7910,7910,7910,7900,7
20230926,134300,999972970,7910,7900,7910,7890,43
20230926,134200,999633580,7910,7910,7910,7900,192
20230926,134100,998116760,7910,7900,7910,7890,725
20230926,134000,992390190,7900,7930,7930,7900,592
20230926,133900,987710980,7930,7930,7930,7930,3
20230926,133800,987687190,7940,7940,7950,7940,14
20230926,133700,987576020,7930,7940,7940,7930,5
20230926,133600,987536360,7950,7950,7950,7950,0
20230926,133500,987536360,7950,7940,7950,7940,59
20230926,133400,987067890,7940,7940,7940,7940,102
20230926,133300,986258010,7950,7940,7950,7940,7
20230926,133200,986202420,7950,7930,7960,7930,8
20230926,133100,986138830,7920,7920,7920,7920,8
20230926,133000,986075470,7920,7910,7920,7910,98
20230926,132900,985300280,7910,7930,7930,7910,5
20230926,132800,985260650,7960,7950,7960,7910,579
20230926,132700,980680640,7910,7910,7910,7910,133
20230926,132600,979628610,7950,7950,7950,7950,0
20230926,132500,979628610,7950,7950,7950,7950,120
20230926,132400,978674610,7950,7950,7950,7950,0
20230926,132300,978674610,7950,7950,7950,7950,0
20230926,132200,978674610,7950,7950,7950,7950,1
20230926,132100,978666660,7950,7960,7960,7950,53
20230926,132000,978245300,7940,7940,7960,7930,7
20230926,131900,978189670,7960,7940,7960,7930,10
20230926,131800,978110180,7930,7930,7930,7930,2
20230926,131700,978094320,7940,7940,7940,7940,1
20230926,131600,978086380,7890,7880,7890,7870,3512
20230926,131500,950444060,7870,7890,7890,7870,38
20230926,131400,950144690,7890,7890,7890,7890,4
20230926,131300,950113130,7890,7880,7890,7880,161
20230926,131200,948844440,7890,7890,7890,7890,0
20230926,131100,948844440,7890,7880,7890,7870,52
20230926,131000,948435060,7880,7890,7890,7850,2925
20230926,130900,925420150,7900,7910,7910,7900,1472
20230926,130800,913791290,7910,7900,7910,7900,999
20230926,130700,905899180,7910,7920,7930,7910,779
20230926,130600,899737230,7930,7930,7930,7930,0
20230926,130500,899737230,7930,7930,7930,7930,0
20230926,130400,899737230,7930,7930,7930,7930,0
20230926,130300,899737230,7930,7930,7930,7900,3417
20230926,130200,872741010,7920,7930,7930,7920,41
20230926,130100,872416280,7930,7930,7930,7920,641
20230926,130000,867333910,7920,7920,7920,7920,1
20230926,125900,867325990,7950,7950,7950,7950,0
20230926,125800,867325990,7950,7950,7950,7950,110
20230926,125700,866451490,7950,7950,7950,7950,0
20230926,125600,866451490,7950,7950,7950,7950,51
20230926,125500,866046040,7960,7960,7960,7960,0
20230926,125400,866046040,7960,7960,7960,7960,2
20230926,125300,866030120,7950,7960,7960,7940,23
20230926,125200,865847260,7940,7940,7960,7940,3
20230926,125100,865823420,7950,7950,7950,7950,200
20230926,125000,864233420,7950,7950,7950,7950,11
20230926,124900,864145970,7960,7940,7960,7940,106
20230926,124800,863303280,7950,7950,7950,7950,0
20230926,124700,863303280,7950,7940,7950,7910,1942
20230926,124600,847932920,7960,7960,7960,7960,0
20230926,124500,847932920,7960,7960,7960,7960,0
20230926,124400,847932920,7960,7960,7960,7960,29
20230926,124300,847702080,7960,7960,7960,7960,0
20230926,124200,847702080,7960,7960,7960,7960,0
20230926,124100,847702080,7960,7960,7960,7960,0
20230926,124000,847702080,7960,7960,7960,7960,0
20230926,123900,847702080,7960,7960,7960,7960,0
20230926,123800,847702080,7960,7960,7960,7960,0
20230926,123700,847702080,7960,7960,7960,7960,0
20230926,123600,847702080,7960,7960,7960,7910,437
20230926,123500,844245280,7910,7930,7950,7910,207
20230926,123400,842606840,7960,7960,7960,7960,0
20230926,123300,842606840,7960,7960,7960,7960,0
20230926,123200,842606840,7960,7960,7960,7960,0
20230926,123100,842606840,7960,7950,7960,7950,8
20230926,123000,842543170,7960,7950,7960,7950,11
20230926,122900,842455710,7960,7950,7960,7950,5
20230926,122800,842415930,7960,7950,7960,7950,9
20230926,122700,842344370,7930,7950,7950,7930,166
20230926,122600,841027970,7950,7930,7950,7930,52
20230926,122500,840615570,7950,7950,7950,7950,0
20230926,122400,840615570,7950,7950,7950,7950,0
20230926,122300,840615570,7950,7940,7950,7940,101
20230926,122200,839813620,7950,7950,7950,7950,1
20230926,122100,839805670,7950,7950,7950,7950,0
20230926,122000,839805670,7950,7930,7950,7930,89
20230926,121900,839099880,7950,7950,7950,7950,1
20230926,121800,839091930,7930,7950,7950,7930,100
20230926,121700,838298490,7950,7950,7950,7950,0
20230926,121600,838298490,7950,7950,7950,7950,398
20230926,121500,835134390,7950,7950,7950,7950,0
20230926,121400,835134390,7950,7950,7950,7950,97
20230926,121300,834363240,7950,7950,7950,7950,0
20230926,121200,834363240,7950,7950,7950,7950,18
20230926,121100,834220140,7950,7950,7950,7950,0
20230926,121000,834220140,7950,7930,7950,7930,51
20230926,120900,833815690,7950,7950,7950,7950,0
20230926,120800,833815690,7950,7940,7950,7940,3166
20230926,120700,808669650,7950,7950,7950,7950,50
20230926,120600,808272150,7950,7950,7950,7950,6
20230926,120500,808224450,7950,7950,7950,7950,0
20230926,120400,808224450,7950,7950,7950,7950,10
20230926,120300,808144950,7950,7940,7950,7940,136
20230926,120200,807064750,7950,7950,7950,7950,10
20230926,120100,806985250,7960,7960,7960,7960,64
20230926,120000,806475810,7960,7960,7960,7960,0
20230926,115900,806475810,7960,7960,7960,7960,0
20230926,115800,806475810,7960,7960,7960,7960,1
20230926,115700,806467850,7960,7960,7960,7960,1
20230926,115600,806459890,7940,7940,7940,7940,175
20230926,115500,805070390,7960,7960,7960,7960,0
20230926,115400,805070390,7960,7960,7960,7940,380
20230926,115300,802053150,7940,7950,7950,7940,862
20230926,115200,795208460,7960,7960,7960,7960,10
20230926,115100,795128860,7960,7960,7960,7960,1
20230926,115000,795120900,7940,7940,7940,7940,242
20230926,114900,793199420,7960,7960,7960,7940,112
20230926,114800,792308700,7960,7960,7960,7960,0
20230926,114700,792308700,7960,7950,7960,7940,598
20230926,114600,787558560,7960,7950,7960,7950,242
20230926,114500,785632660,7950,7950,7950,7950,0
20230926,114400,785632660,7950,7950,7950,7950,10
20230926,114300,785553160,7950,7950,7950,7940,176
20230926,114200,784154080,7950,7940,7950,7940,559
20230926,114100,779715610,7950,7950,7950,7950,5
20230926,114000,779675860,7950,7950,7950,7950,42
20230926,113900,779341960,7950,7960,7960,7950,2
20230926,113800,779326050,7940,7960,7960,7910,152
20230926,113700,778122660,7950,7920,7950,7920,10
20230926,113600,778043360,7960,7950,7960,7900,1283
20230926,113500,767887120,7960,7960,7960,7960,13
20230926,113400,767783640,7960,7950,7960,7950,11
20230926,113300,767696180,7950,7960,7960,7950,51
20230926,113200,767290720,7960,7960,7960,7960,0
20230926,113100,767290720,7960,7950,7960,7950,395
20230926,113000,764150450,7950,7960,7980,7950,391
20230926,112900,761038230,7960,7960,7980,7960,128
20230926,112800,760019330,7960,7960,7960,7960,4
20230926,112700,759987490,7950,7930,7950,7930,24
20230926,112600,759797150,7930,7930,7930,7930,1
20230926,112500,759789220,7930,7930,7930,7930,1
20230926,112400,759781290,7930,7940,7940,7900,756
20230926,112300,753808570,7910,7950,7950,7910,847
20230926,112200,747105900,7960,7950,7960,7950,11
20230926,112100,747018440,7950,7950,7950,7950,0
20230926,112000,747018440,7950,7950,7950,7950,2404
20230926,111900,727906640,7960,7940,7960,7940,5599
20230926,111800,683424570,7970,7970,7980,7950,436
20230926,111700,679957300,7980,7980,7980,7980,3
20230926,111600,679933360,7990,7990,7990,7990,0
20230926,111500,679933360,7990,7990,7990,7980,117
20230926,111400,678999030,7980,7950,7980,7950,201
20230926,111300,677401050,7980,7930,7980,7930,29
20230926,111200,677170470,7960,7900,7960,7900,304
20230926,111100,674760560,7900,7990,7990,7900,3847
20230926,111000,644255590,7980,7980,7990,7980,90
20230926,110900,643537110,7980,7970,7980,7970,24
20230926,110800,643345640,7960,7950,7960,7950,74
20230926,110700,642756770,7950,7950,7950,7950,0
20230926,110600,642756770,7950,7940,7950,7940,596
20230926,110500,638024500,7940,7940,7940,7940,708
20230926,110400,632402980,7940,7940,7940,7940,6
20230926,110300,632355340,7950,7920,7950,7920,22
20230926,110200,632181040,7980,7920,7980,7890,969
20230926,110100,624517970,7940,7950,7980,7930,1726
20230926,110000,610820080,7960,7940,8060,7930,1278
20230926,105900,600636760,7940,7930,7940,7930,144
20230926,105800,599494820,7940,7910,7940,7910,511
20230926,105700,595449120,7910,7850,7910,7850,495
20230926,105600,591549760,7850,7770,7850,7770,292
20230926,105500,589265570,7800,7830,7830,7800,759
20230926,105400,583344740,7800,7820,7840,7780,449
20230926,105300,579841330,7820,7690,7820,7630,3556
20230926,105200,552271840,7690,7770,7780,7630,3122
20230926,105100,528278120,7770,7930,7960,7700,8029
20230926,105000,465536380,7930,7950,7960,7910,2653
20230926,104900,444526240,7930,7950,7950,7930,719
20230926,104800,438822810,7950,8010,8040,7950,6890
20230926,104700,383862710,7990,8040,8050,7990,3052
20230926,104600,359418400,8070,8060,8070,8060,2
20230926,104500,359402270,8050,8040,8050,8020,2330
20230926,104400,340697230,8050,8060,8090,8050,521
20230926,104300,336501940,8090,8090,8090,8090,10
20230926,104200,336421040,8090,8140,8140,8080,16
20230926,104100,336291690,8070,8120,8120,8070,3256
20230926,104000,309956800,8140,8140,8140,8120,622
20230926,103900,304904620,8140,8140,8150,8140,31
20230926,103800,304652270,8130,8140,8140,8130,56
20230926,103700,304196910,8130,8130,8130,8130,0
20230926,103600,304196910,8130,8130,8130,8130,65
20230926,103500,303668460,8110,8110,8110,8110,80
20230926,103400,303019660,8110,8160,8160,8110,1281
20230926,103300,292593630,8160,8180,8180,8160,1238
20230926,103200,282473460,8210,8210,8210,8210,0
20230926,103100,282473460,8210,8210,8210,8210,0
20230926,103000,282473460,8210,8210,8210,8210,1
20230926,102900,282465250,8180,8210,8210,8180,77
20230926,102800,281834710,8190,8210,8210,8190,272
20230926,102700,279605590,8210,8210,8210,8190,4
20230926,102600,279572770,8190,8200,8200,8190,204
20230926,102500,277901290,8210,8240,8240,8210,1897
20230926,102400,262325080,8260,8240,8260,8240,265
20230926,102300,260138860,8250,8250,8250,8250,1
20230926,102200,260130610,8250,8220,8250,8220,187
20230926,102100,258591710,8230,8220,8230,8220,6
20230926,102000,258542370,8280,8230,8280,8230,38
20230926,101900,258229070,8280,8240,8280,8230,11
20230926,101800,258138370,8210,8250,8280,8210,58
20230926,101700,257661850,8250,8270,8280,8250,558
20230926,101600,253048580,8280,8270,8280,8270,2
20230926,101500,253032030,8280,8280,8280,8280,60
20230926,101400,252535230,8280,8290,8290,8280,43
20230926,101300,252179060,8290,8290,8290,8280,57
20230926,101200,251707070,8280,8270,8280,8270,26
20230926,101100,251491990,8310,8280,8320,8250,765
20230926,101000,245168640,8310,8310,8310,8280,12
20230926,100900,245069220,8280,8340,8340,8280,332
20230926,100800,242315720,8350,8280,8370,8280,1200
20230926,100700,232300470,8290,8270,8320,8270,28
20230926,100600,232068800,8370,8210,8370,8210,2781
20230926,100500,209183680,8210,8200,8210,8200,31
20230926,100400,208929470,8210,8210,8210,8210,12
20230926,100300,208830950,8210,8220,8220,8210,125
20230926,100200,207804400,8220,8170,8220,8170,20
20230926,100100,207640350,8230,8220,8230,8180,503
20230926,100000,203524500,8220,8190,8220,8190,289
20230926,095900,201153120,8190,8180,8190,8180,313
20230926,095800,198592770,8190,8180,8190,8170,12
20230926,095700,198494670,8170,8160,8170,8150,117
20230926,095600,197540060,8160,8160,8170,8150,19
20230926,095500,197385120,8150,8170,8170,8140,201
20230926,095400,195746980,8160,8170,8180,8160,140
20230926,095300,194603320,8190,8190,8190,8170,17
20230926,095200,194464240,8180,8200,8200,8180,902
20230926,095100,187073490,8210,8210,8220,8210,201
20230926,095000,185423270,8210,8220,8220,8200,21
20230926,094900,185250810,8230,8200,8230,8200,60
20230926,094800,184758060,8200,8190,8200,8190,132
20230926,094700,183676970,8190,8160,8190,8160,1508
20230926,094600,171357060,8160,8160,8160,8160,5
20230926,094500,171316260,8160,8120,8160,8120,599
20230926,094400,166434700,8150,8120,8150,8120,253
20230926,094300,164379280,8120,8120,8140,8120,212
20230926,094200,162657820,8100,8090,8100,8090,790
20230926,094100,156258840,8090,8080,8090,8080,107
20230926,094000,155393270,8100,8100,8100,8100,0
20230926,093900,155393270,8100,8100,8100,8100,0
20230926,093800,155393270,8100,8100,8100,8050,77
20230926,093700,154773320,8050,8060,8100,8050,875
20230926,093600,147704710,8090,8060,8090,8050,144
20230926,093500,146542340,8090,8080,8090,8080,215
20230926,093400,144805130,8060,8040,8060,8040,224
20230926,093300,143001930,8050,8050,8050,8030,173
20230926,093200,141612470,8040,8040,8050,8040,155
20230926,093100,140366260,8040,8060,8060,8010,439
20230926,093000,136849790,8010,8030,8070,8010,147
20230926,092900,135671690,8070,8050,8070,8010,1689
20230926,092800,122116760,8070,8090,8090,8060,103
20230926,092700,121286020,8090,8100,8120,8090,7
20230926,092600,121229310,8100,8100,8120,8100,76
20230926,092500,120613690,8100,8080,8100,8060,381
20230926,092400,117530640,8100,8080,8100,8060,75
20230926,092300,116925970,8100,8100,8100,8100,2
20230926,092200,116909770,8140,8100,8140,8100,32
20230926,092100,116650530,8100,8100,8100,8100,12
20230926,092000,116553330,8060,8070,8100,8060,843
20230926,091900,109735630,8100,8080,8100,8070,140
20230926,091800,108604660,8130,8080,8130,8080,1014
20230926,091700,100411440,8130,8130,8130,8080,15
20230926,091600,100290140,8130,8120,8130,8120,155
20230926,091500,99030710,8120,8120,8130,8070,1310
20230926,091400,88424560,8120,8120,8120,8120,0
20230926,091300,88424560,8120,8120,8120,8120,40
20230926,091200,88099760,8120,8120,8120,8110,183
20230926,091100,86615590,8110,8090,8120,8070,434
20230926,091000,83102920,8090,8070,8090,8070,267
20230926,090900,80945480,8070,8070,8070,8060,65
20230926,090800,80421420,8060,8040,8060,8040,997
20230926,090700,72403190,8040,8020,8040,8020,123
20230926,090600,71415070,8020,8090,8090,8000,6456
20230926,090500,19671060,8100,8150,8150,8090,459
20230926,090400,15947040,8150,8150,8210,8150,372
20230926,090300,12913080,8160,8230,8230,8160,792
20230926,090200,6442470,8240,8240,8240,8160,222
20230926,090100,4627710,8170,8200,8250,8170,472
20230926,090000,762840,8200,8240,8260,8170,93