KissMeData/297090/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,203100,6752092070,10830,10830,10830,10830,6144
20230913,203000,6752092070,10830,10830,10830,10830,0
20230913,202900,6752092070,10830,10830,10830,10830,0
20230913,202800,6752092070,10830,10830,10830,10830,0
20230913,202700,6752092070,10830,10830,10830,10830,0
20230913,202600,6752092070,10830,10830,10830,10830,0
20230913,202500,6752092070,10830,10830,10830,10830,0
20230913,202400,6752092070,10830,10830,10830,10830,0
20230913,202300,6752092070,10830,10830,10830,10830,0
20230913,202200,6752092070,10830,10830,10830,10830,0
20230913,202100,6752092070,10830,10830,10830,10830,0
20230913,202000,6752092070,10830,10830,10830,10830,0
20230913,201900,6752092070,10830,10830,10830,10830,0
20230913,201800,6752092070,10830,10830,10830,10830,0
20230913,201700,6752092070,10830,10830,10830,10830,0
20230913,201600,6752092070,10830,10830,10830,10830,0
20230913,201500,6752092070,10830,10830,10830,10830,0
20230913,201400,6752092070,10830,10830,10830,10830,0
20230913,201300,6752092070,10830,10830,10830,10830,0
20230913,201200,6752092070,10830,10830,10830,10830,0
20230913,201100,6752092070,10830,10830,10830,10830,0
20230913,201000,6752092070,10830,10830,10830,10830,0
20230913,200900,6752092070,10830,10830,10830,10830,0
20230913,200800,6752092070,10830,10830,10830,10830,0
20230913,200700,6752092070,10830,10830,10830,10830,0
20230913,200600,6752092070,10830,10830,10830,10830,0
20230913,200500,6752092070,10830,10830,10830,10830,0
20230913,200400,6752092070,10830,10830,10830,10830,0
20230913,200300,6752092070,10830,10830,10830,10830,0
20230913,200200,6752092070,10830,10830,10830,10830,0
20230913,200100,6752092070,10830,10830,10830,10830,6144
20230913,200000,6752092070,10830,10830,10830,10830,0
20230913,195900,6752092070,10830,10830,10830,10830,0
20230913,195800,6752092070,10830,10830,10830,10830,0
20230913,195700,6752092070,10830,10830,10830,10830,0
20230913,195600,6752092070,10830,10830,10830,10830,0
20230913,195500,6752092070,10830,10830,10830,10830,0
20230913,195400,6752092070,10830,10830,10830,10830,0
20230913,195300,6752092070,10830,10830,10830,10830,0
20230913,195200,6752092070,10830,10830,10830,10830,0
20230913,195100,6752092070,10830,10830,10830,10830,0
20230913,195000,6752092070,10830,10830,10830,10830,0
20230913,194900,6752092070,10830,10830,10830,10830,0
20230913,194800,6752092070,10830,10830,10830,10830,0
20230913,194700,6752092070,10830,10830,10830,10830,0
20230913,194600,6752092070,10830,10830,10830,10830,0
20230913,194500,6752092070,10830,10830,10830,10830,0
20230913,194400,6752092070,10830,10830,10830,10830,0
20230913,194300,6752092070,10830,10830,10830,10830,0
20230913,194200,6752092070,10830,10830,10830,10830,0
20230913,194100,6752092070,10830,10830,10830,10830,0
20230913,194000,6752092070,10830,10830,10830,10830,0
20230913,193900,6752092070,10830,10830,10830,10830,0
20230913,193800,6752092070,10830,10830,10830,10830,0
20230913,193700,6752092070,10830,10830,10830,10830,0
20230913,193600,6752092070,10830,10830,10830,10830,0
20230913,193500,6752092070,10830,10830,10830,10830,0
20230913,193400,6752092070,10830,10830,10830,10830,0
20230913,193300,6752092070,10830,10830,10830,10830,0
20230913,193200,6752092070,10830,10830,10830,10830,0
20230913,193100,6752092070,10830,10830,10830,10830,6144
20230913,193000,6752092070,10830,10830,10830,10830,0
20230913,192900,6752092070,10830,10830,10830,10830,0
20230913,192800,6752092070,10830,10830,10830,10830,0
20230913,192700,6752092070,10830,10830,10830,10830,0
20230913,192600,6752092070,10830,10830,10830,10830,0
20230913,192500,6752092070,10830,10830,10830,10830,0
20230913,192400,6752092070,10830,10830,10830,10830,0
20230913,192300,6752092070,10830,10830,10830,10830,0
20230913,192200,6752092070,10830,10830,10830,10830,0
20230913,192100,6752092070,10830,10830,10830,10830,0
20230913,192000,6752092070,10830,10830,10830,10830,0
20230913,191900,6752092070,10830,10830,10830,10830,0
20230913,191800,6752092070,10830,10830,10830,10830,0
20230913,191700,6752092070,10830,10830,10830,10830,0
20230913,191600,6752092070,10830,10830,10830,10830,0
20230913,191500,6752092070,10830,10830,10830,10830,0
20230913,191400,6752092070,10830,10830,10830,10830,0
20230913,191300,6752092070,10830,10830,10830,10830,0
20230913,191200,6752092070,10830,10830,10830,10830,0
20230913,191100,6752092070,10830,10830,10830,10830,0
20230913,191000,6752092070,10830,10830,10830,10830,0
20230913,190900,6752092070,10830,10830,10830,10830,0
20230913,190800,6752092070,10830,10830,10830,10830,0
20230913,190700,6752092070,10830,10830,10830,10830,0
20230913,190600,6752092070,10830,10830,10830,10830,0
20230913,190500,6752092070,10830,10830,10830,10830,0
20230913,190400,6752092070,10830,10830,10830,10830,0
20230913,190300,6752092070,10830,10830,10830,10830,0
20230913,190200,6752092070,10830,10830,10830,10830,0
20230913,190100,6752092070,10830,10830,10830,10830,6144
20230913,190000,6752092070,10830,10830,10830,10830,0
20230913,185900,6752092070,10830,10830,10830,10830,0
20230913,185800,6752092070,10830,10830,10830,10830,0
20230913,185700,6752092070,10830,10830,10830,10830,0
20230913,185600,6752092070,10830,10830,10830,10830,0
20230913,185500,6752092070,10830,10830,10830,10830,0
20230913,185400,6752092070,10830,10830,10830,10830,0
20230913,185300,6752092070,10830,10830,10830,10830,0
20230913,185200,6752092070,10830,10830,10830,10830,0
20230913,185100,6752092070,10830,10830,10830,10830,0
20230913,185000,6752092070,10830,10830,10830,10830,0
20230913,184900,6752092070,10830,10830,10830,10830,0
20230913,184800,6752092070,10830,10830,10830,10830,0
20230913,184700,6752092070,10830,10830,10830,10830,0
20230913,184600,6752092070,10830,10830,10830,10830,0
20230913,184500,6752092070,10830,10830,10830,10830,0
20230913,184400,6752092070,10830,10830,10830,10830,0
20230913,184300,6752092070,10830,10830,10830,10830,0
20230913,184200,6752092070,10830,10830,10830,10830,0
20230913,184100,6752092070,10830,10830,10830,10830,0
20230913,184000,6752092070,10830,10830,10830,10830,0
20230913,183900,6752092070,10830,10830,10830,10830,0
20230913,183800,6752092070,10830,10830,10830,10830,0
20230913,183700,6752092070,10830,10830,10830,10830,0
20230913,183600,6752092070,10830,10830,10830,10830,0
20230913,183500,6752092070,10830,10830,10830,10830,0
20230913,183400,6752092070,10830,10830,10830,10830,0
20230913,183300,6752092070,10830,10830,10830,10830,0
20230913,183200,6752092070,10830,10830,10830,10830,0
20230913,183100,6752092070,10830,10830,10830,10830,6144
20230913,183000,6752092070,10830,10830,10830,10830,0
20230913,182900,6752092070,10830,10830,10830,10830,0
20230913,182800,6752092070,10830,10830,10830,10830,0
20230913,182700,6752092070,10830,10830,10830,10830,0
20230913,182600,6752092070,10830,10830,10830,10830,0
20230913,182500,6752092070,10830,10830,10830,10830,0
20230913,182400,6752092070,10830,10830,10830,10830,0
20230913,182300,6752092070,10830,10830,10830,10830,0
20230913,182200,6752092070,10830,10830,10830,10830,0
20230913,182100,6752092070,10830,10830,10830,10830,0
20230913,182000,6752092070,10830,10830,10830,10830,0
20230913,181900,6752092070,10830,10830,10830,10830,0
20230913,181800,6752092070,10830,10830,10830,10830,0
20230913,181700,6752092070,10830,10830,10830,10830,0
20230913,181600,6752092070,10830,10830,10830,10830,0
20230913,181500,6752092070,10830,10830,10830,10830,0
20230913,181400,6752092070,10830,10830,10830,10830,0
20230913,181300,6752092070,10830,10830,10830,10830,0
20230913,181200,6752092070,10830,10830,10830,10830,0
20230913,181100,6752092070,10830,10830,10830,10830,0
20230913,181000,6752092070,10830,10830,10830,10830,0
20230913,180900,6752092070,10830,10830,10830,10830,0
20230913,180800,6752092070,10830,10830,10830,10830,0
20230913,180700,6752092070,10830,10830,10830,10830,0
20230913,180600,6752092070,10830,10830,10830,10830,0
20230913,180500,6752092070,10830,10830,10830,10830,0
20230913,180400,6752092070,10830,10830,10830,10830,0
20230913,180300,6752092070,10830,10830,10830,10830,0
20230913,180200,6752092070,10830,10830,10830,10830,0
20230913,180100,6752092070,10830,10830,10830,10830,6144
20230913,180000,6752092070,10830,10830,10830,10830,0
20230913,175900,6752092070,10830,10830,10830,10830,0
20230913,175800,6752092070,10830,10830,10830,10830,0
20230913,175700,6752092070,10830,10830,10830,10830,0
20230913,175600,6752092070,10830,10830,10830,10830,0
20230913,175500,6752092070,10830,10830,10830,10830,0
20230913,175400,6752092070,10830,10830,10830,10830,0
20230913,175300,6752092070,10830,10830,10830,10830,0
20230913,175200,6752092070,10830,10830,10830,10830,0
20230913,175100,6752092070,10830,10830,10830,10830,0
20230913,175000,6752092070,10830,10830,10830,10830,0
20230913,174900,6752092070,10830,10830,10830,10830,0
20230913,174800,6752092070,10830,10830,10830,10830,0
20230913,174700,6752092070,10830,10830,10830,10830,0
20230913,174600,6752092070,10830,10830,10830,10830,0
20230913,174500,6752092070,10830,10830,10830,10830,0
20230913,174400,6752092070,10830,10830,10830,10830,0
20230913,174300,6752092070,10830,10830,10830,10830,0
20230913,174200,6752092070,10830,10830,10830,10830,0
20230913,174100,6752092070,10830,10830,10830,10830,0
20230913,174000,6752092070,10830,10830,10830,10830,0
20230913,173900,6752092070,10830,10830,10830,10830,0
20230913,173800,6752092070,10830,10830,10830,10830,0
20230913,173700,6752092070,10830,10830,10830,10830,0
20230913,173600,6752092070,10830,10830,10830,10830,0
20230913,173500,6752092070,10830,10830,10830,10830,0
20230913,173400,6752092070,10830,10830,10830,10830,0
20230913,173300,6752092070,10830,10830,10830,10830,0
20230913,173200,6752092070,10830,10830,10830,10830,0
20230913,173100,6752092070,10830,10830,10830,10830,6144
20230913,173000,6752092070,10830,10830,10830,10830,0
20230913,172900,6752092070,10830,10830,10830,10830,0
20230913,172800,6752092070,10830,10830,10830,10830,0
20230913,172700,6752092070,10830,10830,10830,10830,0
20230913,172600,6752092070,10830,10830,10830,10830,0
20230913,172500,6752092070,10830,10830,10830,10830,0
20230913,172400,6752092070,10830,10830,10830,10830,0
20230913,172300,6752092070,10830,10830,10830,10830,0
20230913,172200,6752092070,10830,10830,10830,10830,0
20230913,172100,6752092070,10830,10830,10830,10830,0
20230913,172000,6752092070,10830,10830,10830,10830,0
20230913,171900,6752092070,10830,10830,10830,10830,0
20230913,171800,6752092070,10830,10830,10830,10830,0
20230913,171700,6752092070,10830,10830,10830,10830,0
20230913,171600,6752092070,10830,10830,10830,10830,0
20230913,171500,6752092070,10830,10830,10830,10830,0
20230913,171400,6752092070,10830,10830,10830,10830,0
20230913,171300,6752092070,10830,10830,10830,10830,0
20230913,171200,6752092070,10830,10830,10830,10830,0
20230913,171100,6752092070,10830,10830,10830,10830,0
20230913,171000,6752092070,10830,10830,10830,10830,0
20230913,170900,6752092070,10830,10830,10830,10830,0
20230913,170800,6752092070,10830,10830,10830,10830,0
20230913,170700,6752092070,10830,10830,10830,10830,0
20230913,170600,6752092070,10830,10830,10830,10830,0
20230913,170500,6752092070,10830,10830,10830,10830,0
20230913,170400,6752092070,10830,10830,10830,10830,0
20230913,170300,6752092070,10830,10830,10830,10830,0
20230913,170200,6752092070,10830,10830,10830,10830,0
20230913,170100,6752092070,10830,10830,10830,10830,6144
20230913,170000,6752092070,10830,10830,10830,10830,0
20230913,165900,6752092070,10830,10830,10830,10830,0
20230913,165800,6752092070,10830,10830,10830,10830,0
20230913,165700,6752092070,10830,10830,10830,10830,0
20230913,165600,6752092070,10830,10830,10830,10830,0
20230913,165500,6752092070,10830,10830,10830,10830,0
20230913,165400,6752092070,10830,10830,10830,10830,0
20230913,165300,6752092070,10830,10830,10830,10830,0
20230913,165200,6752092070,10830,10830,10830,10830,0
20230913,165100,6752092070,10830,10830,10830,10830,0
20230913,165000,6752092070,10830,10830,10830,10830,0
20230913,164900,6752092070,10830,10830,10830,10830,0
20230913,164800,6752092070,10830,10830,10830,10830,0
20230913,164700,6752092070,10830,10830,10830,10830,0
20230913,164600,6752092070,10830,10830,10830,10830,0
20230913,164500,6752092070,10830,10830,10830,10830,0
20230913,164400,6752092070,10830,10830,10830,10830,0
20230913,164300,6752092070,10830,10830,10830,10830,0
20230913,164200,6752092070,10830,10830,10830,10830,0
20230913,164100,6752092070,10830,10830,10830,10830,0
20230913,164000,6752092070,10830,10830,10830,10830,0
20230913,163900,6752092070,10830,10830,10830,10830,0
20230913,163800,6752092070,10830,10830,10830,10830,0
20230913,163700,6752092070,10830,10830,10830,10830,0
20230913,163600,6752092070,10830,10830,10830,10830,0
20230913,163500,6752092070,10830,10830,10830,10830,0
20230913,163400,6752092070,10830,10830,10830,10830,0
20230913,163300,6752092070,10830,10830,10830,10830,0
20230913,163200,6752092070,10830,10830,10830,10830,0
20230913,163100,6752092070,10830,10830,10830,10830,6144
20230913,163000,6752092070,10830,10830,10830,10830,0
20230913,162900,6752092070,10830,10830,10830,10830,0
20230913,162800,6752092070,10830,10830,10830,10830,0
20230913,162700,6752092070,10830,10830,10830,10830,0
20230913,162600,6752092070,10830,10830,10830,10830,0
20230913,162500,6752092070,10830,10830,10830,10830,0
20230913,162400,6752092070,10830,10830,10830,10830,0
20230913,162300,6752092070,10830,10830,10830,10830,0
20230913,162200,6752092070,10830,10830,10830,10830,0
20230913,162100,6752092070,10830,10830,10830,10830,0
20230913,162000,6752092070,10830,10830,10830,10830,0
20230913,161900,6752092070,10830,10830,10830,10830,0
20230913,161800,6752092070,10830,10830,10830,10830,0
20230913,161700,6752092070,10830,10830,10830,10830,0
20230913,161600,6752092070,10830,10830,10830,10830,0
20230913,161500,6752092070,10830,10830,10830,10830,0
20230913,161400,6752092070,10830,10830,10830,10830,0
20230913,161300,6752092070,10830,10830,10830,10830,0
20230913,161200,6752092070,10830,10830,10830,10830,0
20230913,161100,6752092070,10830,10830,10830,10830,0
20230913,161000,6752092070,10830,10830,10830,10830,0
20230913,160900,6752092070,10830,10830,10830,10830,0
20230913,160800,6752092070,10830,10830,10830,10830,0
20230913,160700,6752092070,10830,10830,10830,10830,0
20230913,160600,6752092070,10830,10830,10830,10830,0
20230913,160500,6752092070,10830,10830,10830,10830,0
20230913,160400,6752092070,10830,10830,10830,10830,0
20230913,160300,6752092070,10830,10830,10830,10830,0
20230913,160200,6752092070,10830,10830,10830,10830,0
20230913,160100,6752092070,10830,10830,10830,10830,6144
20230913,160000,6752092070,10830,10830,10830,10830,0
20230913,155900,6752092070,10830,10830,10830,10830,0
20230913,155800,6752092070,10830,10830,10830,10830,0
20230913,155700,6752092070,10830,10830,10830,10830,0
20230913,155600,6752092070,10830,10830,10830,10830,0
20230913,155500,6752092070,10830,10830,10830,10830,0
20230913,155400,6752092070,10830,10830,10830,10830,0
20230913,155300,6752092070,10830,10830,10830,10830,0
20230913,155200,6752092070,10830,10830,10830,10830,0
20230913,155100,6752092070,10830,10830,10830,10830,0
20230913,155000,6752092070,10830,10830,10830,10830,0
20230913,154900,6752092070,10830,10830,10830,10830,0
20230913,154800,6752092070,10830,10830,10830,10830,0
20230913,154700,6752092070,10830,10830,10830,10830,0
20230913,154600,6752092070,10830,10830,10830,10830,0
20230913,154500,6752092070,10830,10830,10830,10830,0
20230913,154400,6752092070,10830,10830,10830,10830,0
20230913,154300,6752092070,10830,10830,10830,10830,0
20230913,154200,6752092070,10830,10830,10830,10830,0
20230913,154100,6752092070,10830,10830,10830,10830,0
20230913,154000,6752092070,10830,10830,10830,10830,0
20230913,153900,6752092070,10830,10830,10830,10830,0
20230913,153800,6752092070,10830,10830,10830,10830,0
20230913,153700,6752092070,10830,10830,10830,10830,0
20230913,153600,6752092070,10830,10830,10830,10830,0
20230913,153500,6752092070,10830,10830,10830,10830,0
20230913,153400,6752092070,10830,10830,10830,10830,0
20230913,153300,6752092070,10830,10830,10830,10830,0
20230913,153200,6752092070,10830,10830,10830,10830,0
20230913,153100,6752092070,10830,10830,10830,10830,6144
20230913,153000,6752092070,10830,10830,10830,10830,6144
20230913,152900,6685552550,10810,10810,10810,10810,0
20230913,152800,6685552550,10810,10810,10810,10810,0
20230913,152700,6685552550,10810,10810,10810,10810,0
20230913,152600,6685552550,10810,10810,10810,10810,0
20230913,152500,6685552550,10810,10810,10810,10810,0
20230913,152400,6685552550,10810,10810,10810,10810,0
20230913,152300,6685552550,10810,10810,10810,10810,0
20230913,152200,6685552550,10810,10810,10810,10810,0
20230913,152100,6685552550,10810,10810,10810,10810,0
20230913,152000,6685552550,10810,10810,10810,10810,0
20230913,151900,6685552550,10810,10790,10830,10790,3769
20230913,151800,6644787610,10800,10790,10800,10790,743
20230913,151700,6636766370,10790,10780,10790,10770,721
20230913,151600,6628992680,10780,10780,10780,10770,680
20230913,151500,6621665690,10770,10770,10780,10770,1033
20230913,151400,6610536090,10780,10770,10780,10770,879
20230913,151300,6601065310,10780,10770,10780,10770,1263
20230913,151200,6587456120,10780,10770,10780,10770,603
20230913,151100,6580961640,10780,10760,10780,10760,901
20230913,151000,6571260290,10760,10770,10780,10760,852
20230913,150900,6562090180,10770,10730,10780,10730,1625
20230913,150800,6544603020,10750,10730,10760,10720,1300
20230913,150700,6530644520,10740,10740,10760,10730,977
20230913,150600,6520150380,10740,10750,10750,10720,854
20230913,150500,6510987140,10740,10740,10760,10730,1153
20230913,150400,6498601160,10750,10750,10750,10730,722
20230913,150300,6490847300,10750,10730,10750,10710,984
20230913,150200,6480280880,10720,10710,10730,10710,924
20230913,150100,6470380180,10720,10730,10750,10720,1167
20230913,150000,6457863690,10740,10710,10760,10710,2137
20230913,145900,6434928760,10720,10720,10740,10710,988
20230913,145800,6424334580,10710,10720,10730,10710,1304
20230913,145700,6410358620,10720,10730,10740,10720,1183
20230913,145600,6397671140,10720,10720,10730,10720,1451
20230913,145500,6382110750,10720,10730,10740,10710,1284
20230913,145400,6368341260,10740,10730,10750,10730,971
20230913,145300,6357910560,10720,10730,10750,10710,1897
20230913,145200,6337562980,10710,10720,10750,10700,1960
20230913,145100,6316555310,10710,10720,10720,10700,1493
20230913,145000,6300566070,10710,10720,10730,10700,1368
20230913,144900,6285909550,10700,10710,10720,10700,2472
20230913,144800,6259449140,10710,10710,10730,10700,2220
20230913,144700,6235669950,10710,10730,10730,10710,1100
20230913,144600,6223878420,10720,10730,10730,10720,1283
20230913,144500,6210122470,10730,10720,10740,10720,1310
20230913,144400,6196067170,10730,10740,10750,10720,1070
20230913,144300,6184581050,10740,10740,10750,10720,1423
20230913,144200,6169305700,10740,10740,10750,10720,1654
20230913,144100,6151552350,10730,10740,10750,10720,1197
20230913,144000,6138702890,10740,10730,10740,10700,1942
20230913,143900,6117888400,10700,10740,10740,10700,6749
20230913,143800,6045607160,10740,10750,10760,10730,957
20230913,143700,6035334420,10750,10740,10750,10730,1571
20230913,143600,6018459390,10730,10740,10780,10720,978
20230913,143500,6007948420,10720,10730,10740,10720,2077
20230913,143400,5985661270,10740,10740,10750,10720,3479
20230913,143300,5948325030,10740,10750,10750,10740,1824
20230913,143200,5928729620,10750,10760,10760,10740,1227
20230913,143100,5915547820,10760,10750,10760,10750,1025
20230913,143000,5904527630,10770,10750,10780,10750,1751
20230913,142900,5885680850,10760,10750,10770,10750,2107
20230913,142800,5863018520,10760,10760,10770,10750,925
20230913,142700,5853064200,10760,10760,10770,10760,1384
20230913,142600,5838170030,10760,10780,10780,10760,1044
20230913,142500,5826930810,10780,10760,10800,10760,1773
20230913,142400,5807831680,10770,10760,10770,10760,1682
20230913,142300,5789731870,10760,10780,10790,10760,1510
20230913,142200,5773472140,10760,10800,10810,10760,709
20230913,142100,5765828810,10810,10760,10810,10750,2252
20230913,142000,5741573260,10760,10770,10780,10760,1018
20230913,141900,5730609720,10770,10780,10780,10770,1145
20230913,141800,5718275750,10780,10790,10800,10780,1124
20230913,141700,5706154010,10790,10790,10800,10780,1649
20230913,141600,5688364270,10800,10810,10820,10800,1442
20230913,141500,5672784420,10810,10790,10830,10770,2030
20230913,141400,5650853040,10770,10800,10800,10770,1703
20230913,141300,5632483220,10800,10810,10820,10800,2512
20230913,141200,5605342980,10800,10810,10820,10800,1398
20230913,141100,5590238260,10820,10830,10840,10810,1413
20230913,141000,5574948200,10820,10810,10830,10810,1952
20230913,140900,5553828840,10820,10810,10830,10810,1834
20230913,140800,5533997980,10810,10820,10830,10800,1204
20230913,140700,5520978460,10820,10830,10840,10820,1366
20230913,140600,5506190210,10820,10820,10850,10820,2015
20230913,140500,5484349030,10830,10830,10840,10800,1386
20230913,140400,5469351890,10820,10820,10830,10810,1911
20230913,140300,5448676480,10820,10820,10830,10800,1400
20230913,140200,5433534080,10820,10820,10830,10800,1327
20230913,140100,5419188080,10830,10840,10850,10830,1546
20230913,140000,5402440620,10830,10810,10850,10810,3629
20230913,135900,5363121500,10820,10800,10820,10800,1492
20230913,135800,5346995870,10800,10800,10810,10780,1500
20230913,135700,5330802170,10790,10770,10820,10770,1995
20230913,135600,5309272330,10810,10780,10810,10770,1225
20230913,135500,5296057630,10790,10800,10820,10780,1755
20230913,135400,5277124770,10800,10790,10820,10770,1530
20230913,135300,5260593830,10810,10750,10820,10750,1973
20230913,135200,5239292960,10780,10740,10780,10740,1627
20230913,135100,5221792760,10770,10760,10770,10740,1941
20230913,135000,5200918470,10760,10750,10790,10740,2032
20230913,134900,5179048200,10740,10750,10760,10740,1657
20230913,134800,5161241990,10740,10760,10760,10740,1257
20230913,134700,5147730710,10760,10760,10770,10740,1684
20230913,134600,5129623040,10750,10760,10770,10750,1882
20230913,134500,5109377860,10760,10750,10780,10750,1979
20230913,134400,5088088270,10760,10760,10770,10740,1282
20230913,134300,5074296840,10770,10750,10780,10750,1861
20230913,134200,5054270660,10750,10760,10770,10740,1143
20230913,134100,5041975790,10760,10780,10790,10760,1250
20230913,134000,5028516200,10780,10730,10810,10730,3229
20230913,133900,4993710420,10740,10750,10750,10730,1628
20230913,133800,4976230940,10750,10750,10760,10750,2415
20230913,133700,4950267100,10740,10740,10760,10740,1501
20230913,133600,4934136510,10740,10740,10760,10740,1085
20230913,133500,4922479040,10740,10760,10760,10740,1817
20230913,133400,4902951460,10760,10750,10760,10750,1669
20230913,133300,4885005410,10750,10770,10780,10750,814
20230913,133200,4876243380,10770,10770,10780,10770,1161
20230913,133100,4863735650,10770,10780,10790,10770,1051
20230913,133000,4852405380,10780,10750,10810,10750,2038
20230913,132900,4830434240,10760,10740,10760,10740,1064
20230913,132800,4819000550,10750,10760,10770,10750,1173
20230913,132700,4806378350,10770,10770,10780,10760,1475
20230913,132600,4790499090,10760,10750,10760,10740,1581
20230913,132500,4773502140,10750,10740,10750,10730,1442
20230913,132400,4758022970,10740,10740,10760,10740,1367
20230913,132300,4743333350,10740,10740,10750,10730,948
20230913,132200,4733149810,10730,10730,10740,10720,3381
20230913,132100,4696856960,10730,10750,10750,10730,1362
20230913,132000,4682235620,10730,10720,10750,10720,1125
20230913,131900,4670157990,10730,10730,10740,10720,1646
20230913,131800,4652500170,10730,10740,10740,10730,1020
20230913,131700,4641555120,10740,10750,10750,10730,1097
20230913,131600,4629777590,10740,10740,10750,10730,1311
20230913,131500,4615699380,10750,10750,10750,10740,900
20230913,131400,4606031800,10760,10740,10760,10740,831
20230913,131300,4597097510,10740,10740,10750,10730,1067
20230913,131200,4585633760,10750,10740,10750,10730,1135
20230913,131100,4573443980,10730,10740,10740,10730,712
20230913,131000,4565800410,10740,10730,10750,10730,886
20230913,130900,4556285370,10740,10730,10740,10730,1742
20230913,130800,4537591450,10730,10730,10740,10730,552
20230913,130700,4531668400,10730,10740,10750,10730,2348
20230913,130600,4506467640,10740,10740,10750,10730,1042
20230913,130500,4495278070,10740,10740,10750,10730,1382
20230913,130400,4480436910,10740,10740,10750,10740,468
20230913,130300,4475409790,10740,10740,10750,10730,907
20230913,130200,4465668990,10740,10750,10750,10740,742
20230913,130100,4457698470,10740,10740,10760,10730,1247
20230913,130000,4444297850,10730,10740,10750,10730,1985
20230913,125900,4422976980,10740,10740,10750,10740,1089
20230913,125800,4411279720,10740,10740,10750,10740,506
20230913,125700,4405845080,10740,10760,10760,10740,1468
20230913,125600,4390066970,10750,10750,10760,10750,1070
20230913,125500,4378564220,10750,10760,10770,10750,525
20230913,125400,4372914530,10770,10780,10780,10760,697
20230913,125300,4365408680,10780,10770,10780,10760,1064
20230913,125200,4353956320,10770,10760,10770,10760,898
20230913,125100,4344291520,10760,10770,10780,10760,649
20230913,125000,4337303000,10770,10760,10770,10760,1762
20230913,124900,4318332130,10760,10770,10780,10760,492
20230913,124800,4313033790,10770,10770,10780,10770,647
20230913,124700,4306064590,10770,10780,10780,10770,835
20230913,124600,4297068440,10780,10800,10800,10770,1252
20230913,124500,4283570520,10790,10800,10800,10790,453
20230913,124400,4278681820,10800,10780,10820,10770,845
20230913,124300,4269570180,10780,10780,10790,10770,836
20230913,124200,4260558360,10780,10800,10800,10780,371
20230913,124100,4256554490,10800,10780,10800,10770,1092
20230913,124000,4244778540,10770,10780,10790,10770,595
20230913,123900,4238366740,10790,10790,10790,10770,454
20230913,123800,4233471050,10790,10780,10790,10770,1038
20230913,123700,4222281030,10780,10780,10790,10780,395
20230913,123600,4218021060,10790,10800,10800,10780,288
20230913,123500,4214913860,10790,10790,10810,10790,600
20230913,123400,4208437070,10780,10790,10820,10780,679
20230913,123300,4201105530,10800,10790,10800,10780,1281
20230913,123200,4187280380,10780,10790,10800,10770,547
20230913,123100,4181380420,10780,10780,10790,10770,725
20230913,123000,4173562240,10780,10780,10790,10780,823
20230913,122900,4164689440,10780,10810,10810,10780,359
20230913,122800,4160814100,10800,10800,10800,10780,546
20230913,122700,4154922390,10830,10830,10830,10820,351
20230913,122600,4151123500,10820,10770,10820,10770,4729
20230913,122500,4100096290,10780,10780,10790,10770,624
20230913,122400,4093369500,10780,10790,10800,10770,634
20230913,122300,4086532130,10780,10770,10800,10770,867
20230913,122200,4077180550,10790,10780,10800,10780,1020
20230913,122100,4066176960,10770,10770,10780,10770,1030
20230913,122000,4055082720,10780,10770,10780,10770,173
20230913,121900,4053218810,10770,10780,10780,10770,671
20230913,121800,4045989370,10790,10780,10820,10770,183
20230913,121700,4044013540,10800,10800,10810,10780,804
20230913,121600,4035340010,10800,10790,10820,10780,625
20230913,121500,4028598160,10800,10770,10820,10770,424
20230913,121400,4024019210,10810,10790,10810,10770,649
20230913,121300,4017016330,10810,10790,10820,10780,1382
20230913,121200,4002095100,10790,10790,10800,10770,614
20230913,121100,3995474100,10790,10800,10800,10770,605
20230913,121000,3988947160,10800,10770,10800,10760,874
20230913,120900,3979527490,10770,10780,10800,10770,777
20230913,120800,3971157460,10780,10790,10800,10770,514
20230913,120700,3965617080,10780,10800,10800,10770,799
20230913,120600,3957003770,10780,10780,10810,10770,968
20230913,120500,3946572310,10810,10790,10810,10780,818
20230913,120400,3937749830,10790,10790,10810,10760,1160
20230913,120300,3925241700,10790,10790,10810,10780,404
20230913,120200,3920880670,10780,10770,10800,10760,1965
20230913,120100,3899670470,10790,10780,10790,10760,1203
20230913,120000,3886700940,10770,10770,10790,10760,563
20230913,115900,3880637330,10770,10780,10800,10770,414
20230913,115800,3876172980,10800,10780,10800,10770,1110
20230913,115700,3864212360,10770,10790,10810,10770,762
20230913,115600,3855995490,10790,10810,10820,10780,580
20230913,115500,3849737590,10800,10780,10800,10770,3588
20230913,115400,3811057110,10790,10800,10800,10790,348
20230913,115300,3807300850,10790,10800,10810,10790,232
20230913,115200,3804796410,10800,10770,10810,10770,1733
20230913,115100,3786108480,10770,10800,10800,10770,585
20230913,115000,3779799320,10800,10800,10800,10800,303
20230913,114900,3776526920,10800,10800,10810,10800,1320
20230913,114800,3762269150,10800,10810,10810,10800,409
20230913,114700,3757851140,10810,10810,10820,10800,363
20230913,114600,3753927970,10810,10790,10810,10780,740
20230913,114500,3745942540,10790,10790,10800,10780,1074
20230913,114400,3734353150,10790,10800,10800,10790,340
20230913,114300,3730683500,10810,10810,10810,10790,722
20230913,114200,3722885010,10800,10790,10800,10790,317
20230913,114100,3719462050,10780,10800,10830,10780,1129
20230913,114000,3707264970,10800,10800,10810,10780,429
20230913,113900,3702635290,10800,10770,10800,10770,934
20230913,113800,3692558570,10770,10780,10790,10760,738
20230913,113700,3684607830,10780,10770,10780,10750,982
20230913,113600,3674037740,10770,10770,10770,10760,749
20230913,113500,3665974230,10760,10780,10780,10760,535
20230913,113400,3660212570,10780,10770,10800,10770,892
20230913,113300,3650597650,10770,10780,10800,10770,1541
20230913,113200,3633995860,10790,10780,10800,10780,708
20230913,113100,3626356250,10780,10770,10790,10750,995
20230913,113000,3615635400,10770,10760,10770,10750,944
20230913,112900,3605481690,10760,10750,10780,10750,711
20230913,112800,3597830830,10750,10770,10780,10750,497
20230913,112700,3592483830,10780,10760,10780,10750,571
20230913,112600,3586336690,10750,10750,10780,10750,468
20230913,112500,3581300050,10750,10750,10770,10740,790
20230913,112400,3572801010,10740,10740,10780,10740,468
20230913,112300,3567769960,10750,10750,10760,10730,957
20230913,112200,3557482510,10770,10740,10770,10730,545
20230913,112100,3551628860,10740,10730,10740,10730,549
20230913,112000,3545735310,10730,10740,10750,10730,2525
20230913,111900,3518614930,10740,10740,10750,10740,1301
20230913,111800,3504641000,10750,10750,10750,10740,674
20230913,111700,3497400630,10740,10740,10750,10740,681
20230913,111600,3490083690,10740,10750,10750,10740,727
20230913,111500,3482275560,10750,10690,10750,10690,3796
20230913,111400,3441616350,10700,10700,10700,10690,1963
20230913,111300,3420621010,10700,10710,10710,10700,1065
20230913,111200,3409215370,10730,10720,10730,10720,724
20230913,111100,3401454080,10720,10740,10740,10720,1025
20230913,111000,3390456270,10730,10740,10750,10730,971
20230913,110900,3380027590,10750,10750,10750,10750,667
20230913,110800,3372857340,10750,10740,10800,10740,1060
20230913,110700,3361449010,10740,10740,10750,10730,963
20230913,110600,3351109360,10740,10710,10740,10710,1703
20230913,110500,3332845360,10720,10730,10730,10720,942
20230913,110400,3322738190,10730,10750,10750,10730,1493
20230913,110300,3306688630,10750,10740,10750,10730,1185
20230913,110200,3293955660,10740,10700,10740,10690,2883
20230913,110100,3263044310,10690,10690,10700,10680,401
20230913,110000,3258757900,10700,10690,10700,10620,6772
20230913,105900,3186566060,10690,10690,10700,10680,788
20230913,105800,3178145840,10700,10690,10700,10680,2286
20230913,105700,3153711630,10690,10710,10720,10690,6690
20230913,105600,3082130460,10710,10700,10720,10700,1727
20230913,105500,3063633130,10700,10710,10720,10700,3936
20230913,105400,3021482250,10720,10720,10720,10710,1851
20230913,105300,3001654700,10720,10720,10720,10720,3341
20230913,105200,2965839180,10720,10750,10750,10720,3260
20230913,105100,2930830290,10750,10770,10770,10750,542
20230913,105000,2925003360,10750,10760,10770,10750,1415
20230913,104900,2909785650,10760,10740,10760,10740,1738
20230913,104800,2891104300,10740,10740,10750,10740,400
20230913,104700,2886806510,10740,10750,10760,10730,2965
20230913,104600,2854959470,10760,10740,10770,10740,1220
20230913,104500,2841848400,10750,10780,10790,10740,1697
20230913,104400,2823570180,10790,10740,10790,10740,2313
20230913,104300,2798683430,10740,10790,10790,10730,9060
20230913,104200,2701219840,10790,10810,10810,10790,3767
20230913,104100,2660541300,10800,10800,10810,10800,1751
20230913,104000,2641623530,10810,10820,10830,10800,7735
20230913,103900,2557999420,10830,10840,10850,10820,4212
20230913,103800,2512389180,10830,10860,10860,10830,3963
20230913,103700,2469413740,10850,10840,10860,10840,1938
20230913,103600,2448388190,10840,10850,10860,10840,2236
20230913,103500,2424128780,10850,10850,10860,10840,725
20230913,103400,2416260910,10850,10860,10860,10840,2945
20230913,103300,2384327850,10860,10840,10860,10840,983
20230913,103200,2373667460,10840,10840,10860,10830,1714
20230913,103100,2355085910,10840,10870,10870,10820,2236
20230913,103000,2330862760,10870,10850,10870,10840,2115
20230913,102900,2307925060,10850,10870,10870,10840,2838
20230913,102800,2277131730,10880,10880,10880,10860,5664
20230913,102700,2215577240,10880,10910,10910,10870,2244
20230913,102600,2191151290,10910,10930,10930,10910,434
20230913,102500,2186414980,10890,10930,10930,10880,4896
20230913,102400,2133100910,10920,10930,10970,10920,2860
20230913,102300,2101822450,10930,10860,10930,10850,20409
20230913,102200,1880144870,10860,10970,10970,10860,24163
20230913,102100,1617069100,10970,11010,11010,10960,6153
20230913,102000,1549427660,11010,11020,11020,11000,6796
20230913,101900,1474617740,11030,11020,11040,11020,665
20230913,101800,1467284970,11010,11020,11020,11010,2855
20230913,101700,1435832730,11010,11020,11020,11010,2492
20230913,101600,1408378110,11020,11040,11040,11020,2237
20230913,101500,1383703480,11050,11050,11060,11040,265
20230913,101400,1380775410,11040,11090,11090,11040,9067
20230913,101300,1280312050,11090,11110,11110,11090,6431
20230913,101200,1208950220,11110,11100,11110,11100,292
20230913,101100,1205707200,11110,11100,11110,11100,437
20230913,101000,1200855200,11100,11110,11120,11100,1864
20230913,100900,1180147220,11120,11130,11140,11120,2212
20230913,100800,1155538120,11130,11130,11130,11130,440
20230913,100700,1150640920,11130,11130,11140,11130,840
20230913,100600,1141291640,11140,11150,11160,11130,2404
20230913,100500,1114497180,11160,11150,11160,11150,331
20230913,100400,1110806520,11150,11150,11150,11150,97
20230913,100300,1109724970,11150,11140,11150,11140,880
20230913,100200,1099913370,11140,11140,11140,11140,934
20230913,100100,1089508610,11150,11150,11150,11150,2502
20230913,100000,1061611310,11140,11150,11150,11140,154
20230913,095900,1059895740,11140,11140,11150,11140,944
20230913,095800,1049376480,11130,11140,11140,11130,688
20230913,095700,1041712970,11130,11130,11140,11130,1047
20230913,095600,1030056890,11130,11170,11170,11130,4696
20230913,095500,977682000,11180,11190,11210,11180,256
20230913,095400,974819700,11210,11210,11210,11190,4665
20230913,095300,922573110,11210,11240,11240,11200,1695
20230913,095200,903542280,11250,11200,11250,11200,2969
20230913,095100,870185310,11200,11190,11200,11190,789
20230913,095000,861351210,11190,11170,11200,11170,692
20230913,094900,853609540,11180,11170,11180,11160,1375
20230913,094800,838247160,11170,11160,11170,11160,4055
20230913,094700,792992070,11170,11170,11170,11160,205
20230913,094600,790703220,11160,11190,11190,11160,2483
20230913,094500,762978830,11170,11160,11180,11160,2700
20230913,094400,732821980,11160,11170,11170,11160,770
20230913,094300,724227320,11170,11190,11190,11170,347
20230913,094200,720348510,11180,11200,11200,11180,51
20230913,094100,719778010,11200,11210,11220,11200,1947
20230913,094000,697970480,11220,11230,11230,11220,872
20230913,093900,688181170,11230,11230,11240,11230,386
20230913,093800,683846380,11230,11210,11240,11210,593
20230913,093700,677191750,11230,11230,11240,11220,737
20230913,093600,668916500,11230,11210,11230,11210,540
20230913,093500,662860400,11210,11200,11210,11200,485
20230913,093400,657426040,11200,11200,11200,11190,372
20230913,093300,653259970,11200,11190,11210,11180,370
20230913,093200,649118020,11180,11160,11180,11160,1245
20230913,093100,635221500,11160,11210,11210,11160,1045
20230913,093000,623545460,11210,11210,11210,11210,85
20230913,092900,622592610,11210,11200,11210,11200,2119
20230913,092800,598851920,11190,11180,11210,11180,616
20230913,092700,591951010,11170,11150,11180,11150,6755
20230913,092600,516563470,11140,11130,11140,11130,1772
20230913,092500,496834060,11130,11150,11160,11130,1331
20230913,092400,481996510,11150,11160,11160,11150,924
20230913,092300,471687880,11160,11160,11160,11150,318
20230913,092200,468141150,11150,11160,11160,11150,90
20230913,092100,467137600,11160,11160,11160,11150,1092
20230913,092000,454960130,11150,11150,11160,11150,540
20230913,091900,448938040,11150,11200,11200,11150,1400
20230913,091800,433298190,11200,11190,11200,11190,590
20230913,091700,426696010,11190,11210,11220,11190,4468
20230913,091600,376627960,11220,11210,11240,11210,10964
20230913,091500,253409660,11210,11240,11240,11210,2333
20230913,091400,227212280,11250,11250,11260,11250,902
20230913,091300,217063650,11250,11250,11250,11240,2220
20230913,091200,192091660,11250,11240,11250,11240,623
20230913,091100,185088120,11240,11230,11240,11230,995
20230913,091000,173910910,11230,11190,11230,11190,335
20230913,090900,170152430,11180,11170,11180,11170,176
20230913,090800,168186460,11130,11160,11170,11130,670
20230913,090700,160712860,11160,11160,11160,11160,1
20230913,090600,160701700,11160,11170,11180,11150,792
20230913,090500,151862880,11180,11200,11200,11180,136
20230913,090400,150341780,11200,11210,11210,11200,315
20230913,090300,146812480,11210,11150,11210,11150,506
20230913,090200,141166610,11150,11200,11200,11150,2974
20230913,090100,107964930,11200,11210,11210,11180,569
20230913,090000,101598850,11210,11240,11250,11200,8761