KissMeData/446070/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,210400,1732879890,8240,8240,8240,8240,4027
20230925,210300,1732879890,8240,8240,8240,8240,0
20230925,210200,1732879890,8240,8240,8240,8240,0
20230925,210100,1732879890,8240,8240,8240,8240,0
20230925,210000,1732879890,8240,8240,8240,8240,0
20230925,205900,1732879890,8240,8240,8240,8240,0
20230925,205800,1732879890,8240,8240,8240,8240,0
20230925,205700,1732879890,8240,8240,8240,8240,0
20230925,205600,1732879890,8240,8240,8240,8240,0
20230925,205500,1732879890,8240,8240,8240,8240,0
20230925,205400,1732879890,8240,8240,8240,8240,0
20230925,205300,1732879890,8240,8240,8240,8240,0
20230925,205200,1732879890,8240,8240,8240,8240,0
20230925,205100,1732879890,8240,8240,8240,8240,0
20230925,205000,1732879890,8240,8240,8240,8240,0
20230925,204900,1732879890,8240,8240,8240,8240,0
20230925,204800,1732879890,8240,8240,8240,8240,0
20230925,204700,1732879890,8240,8240,8240,8240,0
20230925,204600,1732879890,8240,8240,8240,8240,0
20230925,204500,1732879890,8240,8240,8240,8240,0
20230925,204400,1732879890,8240,8240,8240,8240,0
20230925,204300,1732879890,8240,8240,8240,8240,0
20230925,204200,1732879890,8240,8240,8240,8240,0
20230925,204100,1732879890,8240,8240,8240,8240,0
20230925,204000,1732879890,8240,8240,8240,8240,0
20230925,203900,1732879890,8240,8240,8240,8240,0
20230925,203800,1732879890,8240,8240,8240,8240,0
20230925,203700,1732879890,8240,8240,8240,8240,0
20230925,203600,1732879890,8240,8240,8240,8240,0
20230925,203500,1732879890,8240,8240,8240,8240,0
20230925,203400,1732879890,8240,8240,8240,8240,4027
20230925,203300,1732879890,8240,8240,8240,8240,0
20230925,203200,1732879890,8240,8240,8240,8240,0
20230925,203100,1732879890,8240,8240,8240,8240,0
20230925,203000,1732879890,8240,8240,8240,8240,0
20230925,202900,1732879890,8240,8240,8240,8240,0
20230925,202800,1732879890,8240,8240,8240,8240,0
20230925,202700,1732879890,8240,8240,8240,8240,0
20230925,202600,1732879890,8240,8240,8240,8240,0
20230925,202500,1732879890,8240,8240,8240,8240,0
20230925,202400,1732879890,8240,8240,8240,8240,0
20230925,202300,1732879890,8240,8240,8240,8240,0
20230925,202200,1732879890,8240,8240,8240,8240,0
20230925,202100,1732879890,8240,8240,8240,8240,0
20230925,202000,1732879890,8240,8240,8240,8240,0
20230925,201900,1732879890,8240,8240,8240,8240,0
20230925,201800,1732879890,8240,8240,8240,8240,0
20230925,201700,1732879890,8240,8240,8240,8240,0
20230925,201600,1732879890,8240,8240,8240,8240,0
20230925,201500,1732879890,8240,8240,8240,8240,0
20230925,201400,1732879890,8240,8240,8240,8240,0
20230925,201300,1732879890,8240,8240,8240,8240,0
20230925,201200,1732879890,8240,8240,8240,8240,0
20230925,201100,1732879890,8240,8240,8240,8240,0
20230925,201000,1732879890,8240,8240,8240,8240,0
20230925,200900,1732879890,8240,8240,8240,8240,0
20230925,200800,1732879890,8240,8240,8240,8240,0
20230925,200700,1732879890,8240,8240,8240,8240,0
20230925,200600,1732879890,8240,8240,8240,8240,0
20230925,200500,1732879890,8240,8240,8240,8240,0
20230925,200400,1732879890,8240,8240,8240,8240,4027
20230925,200300,1732879890,8240,8240,8240,8240,0
20230925,200200,1732879890,8240,8240,8240,8240,0
20230925,200100,1732879890,8240,8240,8240,8240,0
20230925,200000,1732879890,8240,8240,8240,8240,0
20230925,195900,1732879890,8240,8240,8240,8240,0
20230925,195800,1732879890,8240,8240,8240,8240,0
20230925,195700,1732879890,8240,8240,8240,8240,0
20230925,195600,1732879890,8240,8240,8240,8240,0
20230925,195500,1732879890,8240,8240,8240,8240,0
20230925,195400,1732879890,8240,8240,8240,8240,0
20230925,195300,1732879890,8240,8240,8240,8240,0
20230925,195200,1732879890,8240,8240,8240,8240,0
20230925,195100,1732879890,8240,8240,8240,8240,0
20230925,195000,1732879890,8240,8240,8240,8240,0
20230925,194900,1732879890,8240,8240,8240,8240,0
20230925,194800,1732879890,8240,8240,8240,8240,0
20230925,194700,1732879890,8240,8240,8240,8240,0
20230925,194600,1732879890,8240,8240,8240,8240,0
20230925,194500,1732879890,8240,8240,8240,8240,0
20230925,194400,1732879890,8240,8240,8240,8240,0
20230925,194300,1732879890,8240,8240,8240,8240,0
20230925,194200,1732879890,8240,8240,8240,8240,0
20230925,194100,1732879890,8240,8240,8240,8240,0
20230925,194000,1732879890,8240,8240,8240,8240,0
20230925,193900,1732879890,8240,8240,8240,8240,0
20230925,193800,1732879890,8240,8240,8240,8240,0
20230925,193700,1732879890,8240,8240,8240,8240,0
20230925,193600,1732879890,8240,8240,8240,8240,0
20230925,193500,1732879890,8240,8240,8240,8240,0
20230925,193400,1732879890,8240,8240,8240,8240,4027
20230925,193300,1732879890,8240,8240,8240,8240,0
20230925,193200,1732879890,8240,8240,8240,8240,0
20230925,193100,1732879890,8240,8240,8240,8240,0
20230925,193000,1732879890,8240,8240,8240,8240,0
20230925,192900,1732879890,8240,8240,8240,8240,0
20230925,192800,1732879890,8240,8240,8240,8240,0
20230925,192700,1732879890,8240,8240,8240,8240,0
20230925,192600,1732879890,8240,8240,8240,8240,0
20230925,192500,1732879890,8240,8240,8240,8240,0
20230925,192400,1732879890,8240,8240,8240,8240,0
20230925,192300,1732879890,8240,8240,8240,8240,0
20230925,192200,1732879890,8240,8240,8240,8240,0
20230925,192100,1732879890,8240,8240,8240,8240,0
20230925,192000,1732879890,8240,8240,8240,8240,0
20230925,191900,1732879890,8240,8240,8240,8240,0
20230925,191800,1732879890,8240,8240,8240,8240,0
20230925,191700,1732879890,8240,8240,8240,8240,0
20230925,191600,1732879890,8240,8240,8240,8240,0
20230925,191500,1732879890,8240,8240,8240,8240,0
20230925,191400,1732879890,8240,8240,8240,8240,0
20230925,191300,1732879890,8240,8240,8240,8240,0
20230925,191200,1732879890,8240,8240,8240,8240,0
20230925,191100,1732879890,8240,8240,8240,8240,0
20230925,191000,1732879890,8240,8240,8240,8240,0
20230925,190900,1732879890,8240,8240,8240,8240,0
20230925,190800,1732879890,8240,8240,8240,8240,0
20230925,190700,1732879890,8240,8240,8240,8240,0
20230925,190600,1732879890,8240,8240,8240,8240,0
20230925,190500,1732879890,8240,8240,8240,8240,0
20230925,190400,1732879890,8240,8240,8240,8240,4027
20230925,190300,1732879890,8240,8240,8240,8240,0
20230925,190200,1732879890,8240,8240,8240,8240,0
20230925,190100,1732879890,8240,8240,8240,8240,0
20230925,190000,1732879890,8240,8240,8240,8240,0
20230925,185900,1732879890,8240,8240,8240,8240,0
20230925,185800,1732879890,8240,8240,8240,8240,0
20230925,185700,1732879890,8240,8240,8240,8240,0
20230925,185600,1732879890,8240,8240,8240,8240,0
20230925,185500,1732879890,8240,8240,8240,8240,0
20230925,185400,1732879890,8240,8240,8240,8240,0
20230925,185300,1732879890,8240,8240,8240,8240,0
20230925,185200,1732879890,8240,8240,8240,8240,0
20230925,185100,1732879890,8240,8240,8240,8240,0
20230925,185000,1732879890,8240,8240,8240,8240,0
20230925,184900,1732879890,8240,8240,8240,8240,0
20230925,184800,1732879890,8240,8240,8240,8240,0
20230925,184700,1732879890,8240,8240,8240,8240,0
20230925,184600,1732879890,8240,8240,8240,8240,0
20230925,184500,1732879890,8240,8240,8240,8240,0
20230925,184400,1732879890,8240,8240,8240,8240,0
20230925,184300,1732879890,8240,8240,8240,8240,0
20230925,184200,1732879890,8240,8240,8240,8240,0
20230925,184100,1732879890,8240,8240,8240,8240,0
20230925,184000,1732879890,8240,8240,8240,8240,0
20230925,183900,1732879890,8240,8240,8240,8240,0
20230925,183800,1732879890,8240,8240,8240,8240,0
20230925,183700,1732879890,8240,8240,8240,8240,0
20230925,183600,1732879890,8240,8240,8240,8240,0
20230925,183500,1732879890,8240,8240,8240,8240,0
20230925,183400,1732879890,8240,8240,8240,8240,4027
20230925,183300,1732879890,8240,8240,8240,8240,0
20230925,183200,1732879890,8240,8240,8240,8240,0
20230925,183100,1732879890,8240,8240,8240,8240,0
20230925,183000,1732879890,8240,8240,8240,8240,0
20230925,182900,1732879890,8240,8240,8240,8240,0
20230925,182800,1732879890,8240,8240,8240,8240,0
20230925,182700,1732879890,8240,8240,8240,8240,0
20230925,182600,1732879890,8240,8240,8240,8240,0
20230925,182500,1732879890,8240,8240,8240,8240,0
20230925,182400,1732879890,8240,8240,8240,8240,0
20230925,182300,1732879890,8240,8240,8240,8240,0
20230925,182200,1732879890,8240,8240,8240,8240,0
20230925,182100,1732879890,8240,8240,8240,8240,0
20230925,182000,1732879890,8240,8240,8240,8240,0
20230925,181900,1732879890,8240,8240,8240,8240,0
20230925,181800,1732879890,8240,8240,8240,8240,0
20230925,181700,1732879890,8240,8240,8240,8240,0
20230925,181600,1732879890,8240,8240,8240,8240,0
20230925,181500,1732879890,8240,8240,8240,8240,0
20230925,181400,1732879890,8240,8240,8240,8240,0
20230925,181300,1732879890,8240,8240,8240,8240,0
20230925,181200,1732879890,8240,8240,8240,8240,0
20230925,181100,1732879890,8240,8240,8240,8240,0
20230925,181000,1732879890,8240,8240,8240,8240,0
20230925,180900,1732879890,8240,8240,8240,8240,0
20230925,180800,1732879890,8240,8240,8240,8240,0
20230925,180700,1732879890,8240,8240,8240,8240,0
20230925,180600,1732879890,8240,8240,8240,8240,0
20230925,180500,1732879890,8240,8240,8240,8240,0
20230925,180400,1732879890,8240,8240,8240,8240,4027
20230925,180300,1732879890,8240,8240,8240,8240,0
20230925,180200,1732879890,8240,8240,8240,8240,0
20230925,180100,1732879890,8240,8240,8240,8240,0
20230925,180000,1732879890,8240,8240,8240,8240,0
20230925,175900,1732879890,8240,8240,8240,8240,0
20230925,175800,1732879890,8240,8240,8240,8240,0
20230925,175700,1732879890,8240,8240,8240,8240,0
20230925,175600,1732879890,8240,8240,8240,8240,0
20230925,175500,1732879890,8240,8240,8240,8240,0
20230925,175400,1732879890,8240,8240,8240,8240,0
20230925,175300,1732879890,8240,8240,8240,8240,0
20230925,175200,1732879890,8240,8240,8240,8240,0
20230925,175100,1732879890,8240,8240,8240,8240,0
20230925,175000,1732879890,8240,8240,8240,8240,0
20230925,174900,1732879890,8240,8240,8240,8240,0
20230925,174800,1732879890,8240,8240,8240,8240,0
20230925,174700,1732879890,8240,8240,8240,8240,0
20230925,174600,1732879890,8240,8240,8240,8240,0
20230925,174500,1732879890,8240,8240,8240,8240,0
20230925,174400,1732879890,8240,8240,8240,8240,0
20230925,174300,1732879890,8240,8240,8240,8240,0
20230925,174200,1732879890,8240,8240,8240,8240,0
20230925,174100,1732879890,8240,8240,8240,8240,0
20230925,174000,1732879890,8240,8240,8240,8240,0
20230925,173900,1732879890,8240,8240,8240,8240,0
20230925,173800,1732879890,8240,8240,8240,8240,0
20230925,173700,1732879890,8240,8240,8240,8240,0
20230925,173600,1732879890,8240,8240,8240,8240,0
20230925,173500,1732879890,8240,8240,8240,8240,0
20230925,173400,1732879890,8240,8240,8240,8240,4027
20230925,173300,1732879890,8240,8240,8240,8240,0
20230925,173200,1732879890,8240,8240,8240,8240,0
20230925,173100,1732879890,8240,8240,8240,8240,0
20230925,173000,1732879890,8240,8240,8240,8240,0
20230925,172900,1732879890,8240,8240,8240,8240,0
20230925,172800,1732879890,8240,8240,8240,8240,0
20230925,172700,1732879890,8240,8240,8240,8240,0
20230925,172600,1732879890,8240,8240,8240,8240,0
20230925,172500,1732879890,8240,8240,8240,8240,0
20230925,172400,1732879890,8240,8240,8240,8240,0
20230925,172300,1732879890,8240,8240,8240,8240,0
20230925,172200,1732879890,8240,8240,8240,8240,0
20230925,172100,1732879890,8240,8240,8240,8240,0
20230925,172000,1732879890,8240,8240,8240,8240,0
20230925,171900,1732879890,8240,8240,8240,8240,0
20230925,171800,1732879890,8240,8240,8240,8240,0
20230925,171700,1732879890,8240,8240,8240,8240,0
20230925,171600,1732879890,8240,8240,8240,8240,0
20230925,171500,1732879890,8240,8240,8240,8240,0
20230925,171400,1732879890,8240,8240,8240,8240,0
20230925,171300,1732879890,8240,8240,8240,8240,0
20230925,171200,1732879890,8240,8240,8240,8240,0
20230925,171100,1732879890,8240,8240,8240,8240,0
20230925,171000,1732879890,8240,8240,8240,8240,0
20230925,170900,1732879890,8240,8240,8240,8240,0
20230925,170800,1732879890,8240,8240,8240,8240,0
20230925,170700,1732879890,8240,8240,8240,8240,0
20230925,170600,1732879890,8240,8240,8240,8240,0
20230925,170500,1732879890,8240,8240,8240,8240,0
20230925,170400,1732879890,8240,8240,8240,8240,4027
20230925,170300,1732879890,8240,8240,8240,8240,0
20230925,170200,1732879890,8240,8240,8240,8240,0
20230925,170100,1732879890,8240,8240,8240,8240,0
20230925,170000,1732879890,8240,8240,8240,8240,0
20230925,165900,1732879890,8240,8240,8240,8240,0
20230925,165800,1732879890,8240,8240,8240,8240,0
20230925,165700,1732879890,8240,8240,8240,8240,0
20230925,165600,1732879890,8240,8240,8240,8240,0
20230925,165500,1732879890,8240,8240,8240,8240,0
20230925,165400,1732879890,8240,8240,8240,8240,0
20230925,165300,1732879890,8240,8240,8240,8240,0
20230925,165200,1732879890,8240,8240,8240,8240,0
20230925,165100,1732879890,8240,8240,8240,8240,0
20230925,165000,1732879890,8240,8240,8240,8240,0
20230925,164900,1732879890,8240,8240,8240,8240,0
20230925,164800,1732879890,8240,8240,8240,8240,0
20230925,164700,1732879890,8240,8240,8240,8240,0
20230925,164600,1732879890,8240,8240,8240,8240,0
20230925,164500,1732879890,8240,8240,8240,8240,0
20230925,164400,1732879890,8240,8240,8240,8240,0
20230925,164300,1732879890,8240,8240,8240,8240,0
20230925,164200,1732879890,8240,8240,8240,8240,0
20230925,164100,1732879890,8240,8240,8240,8240,0
20230925,164000,1732879890,8240,8240,8240,8240,0
20230925,163900,1732879890,8240,8240,8240,8240,0
20230925,163800,1732879890,8240,8240,8240,8240,0
20230925,163700,1732879890,8240,8240,8240,8240,0
20230925,163600,1732879890,8240,8240,8240,8240,0
20230925,163500,1732879890,8240,8240,8240,8240,0
20230925,163400,1732879890,8240,8240,8240,8240,4027
20230925,163300,1732879890,8240,8240,8240,8240,0
20230925,163200,1732879890,8240,8240,8240,8240,0
20230925,163100,1732879890,8240,8240,8240,8240,0
20230925,163000,1732879890,8240,8240,8240,8240,0
20230925,162900,1732879890,8240,8240,8240,8240,0
20230925,162800,1732879890,8240,8240,8240,8240,0
20230925,162700,1732879890,8240,8240,8240,8240,0
20230925,162600,1732879890,8240,8240,8240,8240,0
20230925,162500,1732879890,8240,8240,8240,8240,0
20230925,162400,1732879890,8240,8240,8240,8240,0
20230925,162300,1732879890,8240,8240,8240,8240,0
20230925,162200,1732879890,8240,8240,8240,8240,0
20230925,162100,1732879890,8240,8240,8240,8240,0
20230925,162000,1732879890,8240,8240,8240,8240,0
20230925,161900,1732879890,8240,8240,8240,8240,0
20230925,161800,1732879890,8240,8240,8240,8240,0
20230925,161700,1732879890,8240,8240,8240,8240,0
20230925,161600,1732879890,8240,8240,8240,8240,0
20230925,161500,1732879890,8240,8240,8240,8240,0
20230925,161400,1732879890,8240,8240,8240,8240,0
20230925,161300,1732879890,8240,8240,8240,8240,0
20230925,161200,1732879890,8240,8240,8240,8240,0
20230925,161100,1732879890,8240,8240,8240,8240,0
20230925,161000,1732879890,8240,8240,8240,8240,0
20230925,160900,1732879890,8240,8240,8240,8240,0
20230925,160800,1732879890,8240,8240,8240,8240,0
20230925,160700,1732879890,8240,8240,8240,8240,0
20230925,160600,1732879890,8240,8240,8240,8240,0
20230925,160500,1732879890,8240,8240,8240,8240,0
20230925,160400,1732879890,8240,8240,8240,8240,4027
20230925,160300,1732879890,8240,8240,8240,8240,0
20230925,160200,1732879890,8240,8240,8240,8240,0
20230925,160100,1732879890,8240,8240,8240,8240,0
20230925,160000,1732879890,8240,8240,8240,8240,0
20230925,155900,1732879890,8240,8240,8240,8240,0
20230925,155800,1732879890,8240,8240,8240,8240,0
20230925,155700,1732879890,8240,8240,8240,8240,0
20230925,155600,1732879890,8240,8240,8240,8240,0
20230925,155500,1732879890,8240,8240,8240,8240,0
20230925,155400,1732879890,8240,8240,8240,8240,0
20230925,155300,1732879890,8240,8240,8240,8240,0
20230925,155200,1732879890,8240,8240,8240,8240,0
20230925,155100,1732879890,8240,8240,8240,8240,0
20230925,155000,1732879890,8240,8240,8240,8240,0
20230925,154900,1732879890,8240,8240,8240,8240,0
20230925,154800,1732879890,8240,8240,8240,8240,0
20230925,154700,1732879890,8240,8240,8240,8240,0
20230925,154600,1732879890,8240,8240,8240,8240,0
20230925,154500,1732879890,8240,8240,8240,8240,0
20230925,154400,1732879890,8240,8240,8240,8240,0
20230925,154300,1732879890,8240,8240,8240,8240,0
20230925,154200,1732879890,8240,8240,8240,8240,0
20230925,154100,1732879890,8240,8240,8240,8240,0
20230925,154000,1732879890,8240,8240,8240,8240,0
20230925,153900,1732879890,8240,8240,8240,8240,0
20230925,153800,1732879890,8240,8240,8240,8240,0
20230925,153700,1732879890,8240,8240,8240,8240,0
20230925,153600,1732879890,8240,8240,8240,8240,0
20230925,153500,1732879890,8240,8240,8240,8240,0
20230925,153400,1732879890,8240,8240,8240,8240,4027
20230925,153300,1732879890,8240,8240,8240,8240,0
20230925,153200,1732879890,8240,8240,8240,8240,0
20230925,153100,1732879890,8240,8240,8240,8240,0
20230925,153000,1732879890,8240,8240,8240,8240,4027
20230925,152900,1699697410,8250,8250,8250,8250,0
20230925,152800,1699697410,8250,8250,8250,8250,0
20230925,152700,1699697410,8250,8250,8250,8250,0
20230925,152600,1699697410,8250,8250,8250,8250,0
20230925,152500,1699697410,8250,8250,8250,8250,0
20230925,152400,1699697410,8250,8250,8250,8250,0
20230925,152300,1699697410,8250,8250,8250,8250,0
20230925,152200,1699697410,8250,8250,8250,8250,0
20230925,152100,1699697410,8250,8250,8250,8250,0
20230925,152000,1699697410,8250,8250,8250,8250,0
20230925,151900,1699697410,8250,8150,8250,8150,1912
20230925,151800,1684073590,8110,8150,8160,8110,3511
20230925,151700,1655489740,8120,8130,8150,8120,1078
20230925,151600,1646735680,8150,8110,8150,8110,701
20230925,151500,1641038030,8120,8160,8160,8120,144
20230925,151400,1639868070,8160,8160,8160,8110,403
20230925,151300,1636599590,8110,8110,8160,8110,7
20230925,151200,1636542770,8100,8100,8100,8100,580
20230925,151100,1631844770,8100,8080,8100,8080,576
20230925,151000,1627184800,8080,8080,8090,8070,191
20230925,150900,1625642390,8080,8090,8090,8080,20
20230925,150800,1625480690,8090,8100,8100,7800,7980
20230925,150700,1561695700,8080,8090,8090,8080,267
20230925,150600,1559537370,8100,8120,8120,8100,1590
20230925,150500,1546652840,8120,8180,8180,8120,203
20230925,150400,1544992480,8120,8170,8170,8120,205
20230925,150300,1543325230,8180,8190,8190,8180,25
20230925,150200,1543120630,8200,8100,8200,8100,3514
20230925,150100,1514586210,8100,8100,8100,8100,74
20230925,150000,1513986810,8100,8100,8110,8100,402
20230925,145900,1510730590,8110,8100,8110,8100,505
20230925,145800,1506640070,8110,8100,8110,8080,1600
20230925,145700,1493702730,8110,8110,8110,8090,1044
20230925,145600,1485246180,8110,8110,8110,8110,136
20230925,145500,1484143220,8120,8100,8120,8100,435
20230925,145400,1480615640,8100,8090,8100,8090,274
20230925,145300,1478396250,8080,8120,8120,8080,139
20230925,145200,1477272730,8100,8140,8140,8100,1020
20230925,145100,1468987820,8150,8150,8150,8150,5
20230925,145000,1468947070,8150,8150,8160,8150,38
20230925,144900,1468637350,8150,8170,8170,8150,3660
20230925,144800,1438786020,8170,8180,8180,8170,392
20230925,144700,1435579470,8190,8190,8190,8190,88
20230925,144600,1434858750,8190,8190,8190,8180,521
20230925,144500,1430595970,8210,8210,8210,8210,1
20230925,144400,1430587760,8190,8210,8210,8190,164
20230925,144300,1429244580,8190,8190,8190,8190,6
20230925,144200,1429195440,8200,8200,8200,8200,52
20230925,144100,1428769040,8190,8200,8200,8190,475
20230925,144000,1424877790,8210,8190,8210,8190,270
20230925,143900,1422663590,8190,8190,8190,8190,0
20230925,143800,1422663590,8190,8180,8190,8180,55
20230925,143700,1422213190,8180,8190,8190,8180,150
20230925,143600,1420986180,8200,8200,8200,8200,1
20230925,143500,1420977980,8210,8210,8210,8180,1974
20230925,143400,1404812850,8200,8210,8210,8200,109
20230925,143300,1403919030,8200,8220,8220,8200,2069
20230925,143200,1386947100,8230,8260,8260,8230,1679
20230925,143100,1373113280,8250,8250,8250,8250,5
20230925,143000,1373072030,8240,8240,8240,8240,52
20230925,142900,1372643550,8240,8260,8260,8240,84
20230925,142800,1371950400,8260,8260,8260,8260,237
20230925,142700,1369992780,8260,8260,8280,8260,52
20230925,142600,1369562320,8260,8250,8260,8250,100
20230925,142500,1368736640,8250,8250,8250,8250,0
20230925,142400,1368736640,8250,8250,8250,8250,169
20230925,142300,1367342390,8260,8250,8260,8240,602
20230925,142200,1362381790,8260,8250,8260,8250,96
20230925,142100,1361589750,8250,8250,8250,8250,0
20230925,142000,1361589750,8250,8250,8250,8250,200
20230925,141900,1359939750,8250,8240,8250,8240,61
20230925,141800,1359437100,8250,8250,8250,8240,8
20230925,141700,1359371110,8250,8250,8250,8250,300
20230925,141600,1356896110,8250,8250,8250,8240,406
20230925,141500,1353549360,8250,8250,8250,8250,1
20230925,141400,1353541110,8250,8260,8260,8250,2687
20230925,141300,1331365880,8270,8270,8270,8270,2
20230925,141200,1331349340,8270,8270,8270,8270,0
20230925,141100,1331349340,8270,8280,8280,8270,156
20230925,141000,1330059020,8280,8280,8280,8280,0
20230925,140900,1330059020,8280,8280,8280,8280,0
20230925,140800,1330059020,8280,8280,8280,8280,0
20230925,140700,1330059020,8280,8280,8280,8280,0
20230925,140600,1330059020,8280,8280,8280,8280,9
20230925,140500,1329984500,8280,8280,8280,8280,0
20230925,140400,1329984500,8280,8270,8280,8270,604
20230925,140300,1324989390,8270,8270,8270,8270,1
20230925,140200,1324981120,8250,8270,8270,8250,1090
20230925,140100,1315972890,8280,8280,8280,8280,63
20230925,140000,1315451250,8280,8290,8290,8280,448
20230925,135900,1311740260,8290,8300,8300,8290,243
20230925,135800,1309724560,8330,8330,8330,8330,0
20230925,135700,1309724560,8330,8300,8330,8300,102
20230925,135600,1308877420,8290,8290,8290,8290,94
20230925,135500,1308098160,8280,8280,8280,8280,120
20230925,135400,1307104560,8280,8280,8280,8280,0
20230925,135300,1307104560,8280,8280,8280,8280,0
20230925,135200,1307104560,8280,8280,8280,8280,49
20230925,135100,1306698840,8280,8280,8280,8280,0
20230925,135000,1306698840,8280,8280,8290,8280,268
20230925,134900,1304477150,8280,8280,8280,8280,2
20230925,134800,1304460590,8300,8270,8300,8270,300
20230925,134700,1301970620,8270,8260,8270,8260,298
20230925,134600,1299506460,8270,8250,8270,8250,825
20230925,134500,1292693710,8300,8270,8300,8250,239
20230925,134400,1290718230,8260,8260,8260,8260,0
20230925,134300,1290718230,8260,8260,8260,8260,61
20230925,134200,1290214370,8270,8260,8270,8260,60
20230925,134100,1289718760,8260,8270,8270,8260,152
20230925,134000,1288463130,8270,8270,8270,8270,4
20230925,133900,1288430050,8270,8270,8270,8270,1
20230925,133800,1288421780,8300,8260,8300,8260,35
20230925,133700,1288132630,8260,8260,8260,8260,201
20230925,133600,1286472370,8260,8250,8260,8250,217
20230925,133500,1284680750,8260,8270,8270,8260,114
20230925,133400,1283738470,8270,8270,8270,8270,0
20230925,133300,1283738470,8270,8290,8300,8270,85
20230925,133200,1283035420,8250,8250,8250,8250,0
20230925,133100,1283035420,8250,8250,8250,8250,0
20230925,133000,1283035420,8250,8280,8280,8250,67
20230925,132900,1282482570,8250,8260,8260,8250,431
20230925,132800,1278926700,8260,8280,8300,8260,684
20230925,132700,1273276740,8280,8300,8300,8280,350
20230925,132600,1270378540,8300,8300,8300,8300,1
20230925,132500,1270370240,8290,8290,8290,8290,3
20230925,132400,1270345370,8300,8300,8300,8300,0
20230925,132300,1270345370,8300,8300,8300,8300,0
20230925,132200,1270345370,8300,8300,8300,8300,92
20230925,132100,1269581770,8330,8330,8330,8330,0
20230925,132000,1269581770,8330,8330,8330,8330,0
20230925,131900,1269581770,8330,8300,8330,8300,9
20230925,131800,1269506980,8310,8310,8310,8310,2
20230925,131700,1269490360,8330,8330,8330,8330,0
20230925,131600,1269490360,8330,8300,8330,8300,555
20230925,131500,1264883820,8300,8300,8300,8300,0
20230925,131400,1264883820,8300,8300,8300,8300,0
20230925,131300,1264883820,8300,8280,8300,8280,2
20230925,131200,1264867240,8280,8280,8280,8280,1
20230925,131100,1264858960,8280,8280,8280,8280,28
20230925,131000,1264627120,8280,8260,8280,8260,528
20230925,130900,1260265300,8260,8280,8280,8260,1715
20230925,130800,1246079250,8280,8280,8280,8280,609
20230925,130700,1241036730,8290,8290,8290,8290,183
20230925,130600,1239519660,8290,8290,8290,8290,277
20230925,130500,1237223330,8290,8290,8290,8290,0
20230925,130400,1237223330,8290,8290,8290,8290,300
20230925,130300,1234736330,8290,8290,8290,8290,749
20230925,130200,1228527120,8290,8310,8310,8290,27
20230925,130100,1228302970,8310,8310,8310,8310,1
20230925,130000,1228294660,8300,8310,8310,8300,117
20230925,125900,1227322490,8330,8330,8330,8330,2
20230925,125800,1227305830,8320,8330,8340,8320,323
20230925,125700,1224617330,8340,8340,8340,8340,14
20230925,125600,1224500570,8340,8340,8340,8340,101
20230925,125500,1223658230,8340,8340,8340,8340,37
20230925,125400,1223349650,8340,8340,8340,8340,128
20230925,125300,1222282130,8340,8360,8360,8340,17
20230925,125200,1222140210,8370,8350,8400,8330,1006
20230925,125100,1213712000,8370,8330,8370,8330,79
20230925,125000,1213052330,8310,8310,8310,8310,1
20230925,124900,1213044020,8300,8300,8300,8300,100
20230925,124800,1212214020,8300,8290,8300,8280,570
20230925,124700,1207490010,8310,8310,8310,8310,129
20230925,124600,1206418020,8310,8330,8330,8310,340
20230925,124500,1203590620,8350,8330,8350,8330,103
20230925,124400,1202732610,8330,8330,8330,8330,1211
20230925,124300,1192644980,8310,8300,8310,8300,201
20230925,124200,1190974680,8300,8300,8300,8300,0
20230925,124100,1190974680,8300,8280,8300,8250,5659
20230925,124000,1144186350,8290,8320,8320,8290,7584
20230925,123900,1081181350,8330,8340,8340,8330,580
20230925,123800,1076345510,8350,8350,8350,8340,254
20230925,123700,1074227080,8350,8340,8350,8340,38
20230925,123600,1073910150,8340,8350,8350,8340,537
20230925,123500,1069428570,8350,8350,8350,8350,470
20230925,123400,1065504070,8370,8370,8370,8370,1
20230925,123300,1065495700,8350,8350,8350,8350,200
20230925,123200,1063825700,8350,8350,8350,8350,261
20230925,123100,1061646350,8350,8350,8350,8350,0
20230925,123000,1061646350,8350,8350,8350,8350,118
20230925,122900,1060661050,8360,8360,8360,8360,9
20230925,122800,1060585810,8350,8380,8380,8350,662
20230925,122700,1055058080,8360,8360,8370,8360,253
20230925,122600,1052942960,8360,8360,8360,8360,0
20230925,122500,1052942960,8360,8360,8360,8360,78
20230925,122400,1052290880,8390,8390,8390,8390,1
20230925,122300,1052282490,8410,8380,8410,8380,202
20230925,122200,1050588690,8380,8360,8380,8360,108
20230925,122100,1049683790,8380,8390,8390,8380,525
20230925,122000,1045284230,8410,8420,8420,8410,22
20230925,121900,1045099190,8420,8420,8420,8420,19
20230925,121800,1044939210,8420,8420,8420,8420,0
20230925,121700,1044939210,8420,8420,8420,8420,10
20230925,121600,1044855010,8450,8420,8450,8420,10
20230925,121500,1044770570,8460,8420,8460,8420,1602
20230925,121400,1031255450,8420,8400,8460,8400,1581
20230925,121300,1017908140,8390,8390,8390,8390,1
20230925,121200,1017899750,8390,8390,8420,8390,29
20230925,121100,1017655660,8420,8390,8420,8390,1200
20230925,121000,1007560290,8390,8390,8400,8390,108
20230925,120900,1006653270,8400,8390,8400,8390,10
20230925,120800,1006569280,8400,8390,8400,8390,95
20230925,120700,1005772200,8400,8360,8400,8360,1149
20230925,120600,996163420,8360,8360,8360,8350,111
20230925,120500,995236460,8360,8360,8360,8360,22
20230925,120400,995052540,8360,8380,8380,8360,2373
20230925,120300,975198550,8390,8390,8390,8390,0
20230925,120200,975198550,8390,8390,8390,8390,0
20230925,120100,975198550,8390,8390,8390,8390,5
20230925,120000,975156600,8390,8390,8390,8390,50
20230925,115900,974737100,8380,8390,8390,8380,152
20230925,115800,973461830,8420,8420,8420,8420,0
20230925,115700,973461830,8420,8420,8420,8420,0
20230925,115600,973461830,8420,8410,8420,8410,186
20230925,115500,971897140,8390,8390,8390,8390,0
20230925,115400,971897140,8390,8390,8410,8390,32
20230925,115300,971628640,8410,8390,8410,8390,4
20230925,115200,971595060,8390,8390,8390,8390,2
20230925,115100,971578280,8390,8370,8410,8360,1205
20230925,115000,961501100,8410,8400,8410,8400,12
20230925,114900,961400200,8410,8400,8410,8400,28
20230925,114800,961164730,8410,8370,8410,8370,472
20230925,114700,957201990,8400,8380,8400,8370,157
20230925,114600,955887830,8410,8410,8410,8410,500
20230925,114500,951682830,8410,8390,8410,8390,62
20230925,114400,951162630,8390,8400,8420,8390,501
20230925,114300,946959070,8420,8390,8420,8370,573
20230925,114200,942148530,8380,8400,8420,8380,916
20230925,114100,934462630,8400,8400,8400,8370,3418
20230925,114000,905753830,8400,8400,8420,8400,4
20230925,113900,905720210,8400,8400,8430,8400,9
20230925,113800,905644520,8400,8400,8400,8400,500
20230925,113700,901444520,8370,8370,8400,8370,1060
20230925,113600,892545080,8400,8400,8400,8400,1
20230925,113500,892536680,8370,8400,8450,8370,3
20230925,113400,892511460,8360,8380,8380,8360,26
20230925,113300,892293600,8360,8380,8380,8360,15
20230925,113200,892167920,8440,8400,8440,8400,33
20230925,113100,891890670,8400,8360,8460,8360,690
20230925,113000,886076400,8360,8360,8360,8360,157
20230925,112900,884763880,8350,8350,8350,8350,12
20230925,112800,884663680,8360,8360,8360,8360,1
20230925,112700,884655320,8350,8350,8380,8350,345
20230925,112600,881774540,8350,8360,8380,8350,1160
20230925,112500,872075100,8390,8370,8390,8350,393
20230925,112400,868783540,8340,8380,8380,8340,2406
20230925,112300,848661600,8380,8400,8400,8380,1744
20230925,112200,834029330,8400,8400,8400,8400,6
20230925,112100,833978930,8400,8410,8410,8390,447
20230925,112000,830225360,8410,8410,8410,8410,145
20230925,111900,829005910,8440,8440,8440,8440,167
20230925,111800,827596430,8430,8440,8440,8430,1675
20230925,111700,813459530,8480,8470,8480,8470,205
20230925,111600,811723160,8470,8460,8470,8450,1230
20230925,111500,801318350,8480,8450,8480,8440,409
20230925,111400,797861180,8440,8420,8440,8410,1023
20230925,111300,789244930,8430,8430,8430,8430,209
20230925,111200,787483060,8430,8430,8430,8430,133
20230925,111100,786361870,8430,8420,8430,8410,2252
20230925,111000,767385430,8440,8430,8440,8400,695
20230925,110900,761538270,8430,8450,8450,8430,890
20230925,110800,754032080,8430,8480,8500,8430,2059
20230925,110700,736618790,8480,8530,8540,8480,1725
20230925,110600,721958230,8510,8510,8550,8500,3437
20230925,110500,692648250,8510,8440,8510,8440,1614
20230925,110400,678971310,8440,8460,8490,8410,1712
20230925,110300,664538890,8470,8450,8470,8450,402
20230925,110200,661135310,8500,8500,8510,8420,460
20230925,110100,657232200,8520,8450,8520,8450,1986
20230925,110000,640352540,8450,8420,8450,8310,4772
20230925,105900,600326260,8420,8410,8420,8410,723
20230925,105800,594240300,8400,8350,8400,8350,1280
20230925,105700,583516180,8350,8340,8350,8340,319
20230925,105600,580854240,8340,8320,8340,8320,266
20230925,105500,578639450,8320,8320,8320,8320,265
20230925,105400,576434650,8320,8320,8320,8320,24
20230925,105300,576234970,8310,8320,8330,8300,3413
20230925,105200,547867810,8330,8350,8350,8320,15
20230925,105100,547742810,8370,8340,8370,8340,970
20230925,105000,539633850,8330,8350,8360,8330,59
20230925,104900,539141070,8350,8340,8360,8340,58
20230925,104800,538656770,8330,8320,8360,8320,453
20230925,104700,534887590,8330,8330,8330,8330,0
20230925,104600,534887590,8330,8330,8330,8330,0
20230925,104500,534887590,8330,8330,8330,8330,1
20230925,104400,534879260,8320,8320,8320,8320,75
20230925,104300,534255260,8320,8320,8320,8320,70
20230925,104200,533672860,8320,8310,8320,8310,113
20230925,104100,532733820,8330,8330,8370,8330,311
20230925,104000,530143150,8370,8330,8370,8330,15
20230925,103900,530018090,8350,8330,8350,8330,239
20230925,103800,528027200,8330,8310,8330,8310,194
20230925,103700,526414830,8310,8310,8310,8310,51
20230925,103600,525991020,8310,8300,8310,8300,22
20230925,103500,525808400,8310,8300,8310,8300,793
20230925,103400,519226460,8290,8290,8290,8290,0
20230925,103300,519226460,8290,8290,8300,8290,98
20230925,103200,518413940,8290,8290,8290,8290,1
20230925,103100,518405650,8280,8290,8290,8280,492
20230925,103000,514331850,8290,8280,8290,8280,46
20230925,102900,513950900,8290,8300,8300,8290,9
20230925,102800,513876280,8290,8280,8290,8280,350
20230925,102700,510975780,8300,8280,8300,8280,1009
20230925,102600,502601260,8290,8310,8310,8290,64
20230925,102500,502070590,8300,8310,8310,8300,2
20230925,102400,502053980,8300,8280,8300,8280,119
20230925,102300,501066490,8300,8280,8300,8280,172
20230925,102200,499640630,8290,8290,8290,8290,600
20230925,102100,494666630,8270,8270,8270,8270,0
20230925,102000,494666630,8270,8280,8280,8270,1100
20230925,101900,485561010,8280,8280,8280,8280,638
20230925,101800,480278370,8270,8290,8290,8270,3621
20230925,101700,450298390,8290,8300,8300,8290,99
20230925,101600,449477580,8290,8290,8290,8290,1
20230925,101500,449469290,8300,8300,8300,8300,215
20230925,101400,447684790,8310,8310,8310,8310,0
20230925,101300,447684790,8310,8310,8310,8310,1103
20230925,101200,438518860,8320,8310,8320,8310,970
20230925,101100,430458020,8310,8310,8310,8310,3
20230925,101000,430433090,8320,8320,8320,8320,0
20230925,100900,430433090,8320,8330,8330,8320,10
20230925,100800,430349860,8330,8350,8350,8330,1876
20230925,100700,414709030,8350,8350,8350,8350,17
20230925,100600,414567080,8340,8350,8350,8340,10
20230925,100500,414483600,8360,8360,8360,8360,22
20230925,100400,414299680,8360,8360,8360,8360,0
20230925,100300,414299680,8360,8360,8360,8360,0
20230925,100200,414299680,8360,8360,8360,8360,1
20230925,100100,414291320,8340,8340,8340,8340,275
20230925,100000,411997820,8340,8360,8360,8340,114
20230925,095900,411046960,8370,8350,8370,8340,453
20230925,095800,407263710,8360,8350,8360,8350,13
20230925,095700,407155070,8340,8340,8340,8340,0
20230925,095600,407155070,8340,8380,8380,8340,119
20230925,095500,406158240,8380,8370,8380,8360,469
20230925,095400,402237360,8370,8340,8380,8340,9
20230925,095300,402162090,8340,8310,8340,8310,970
20230925,095200,394087460,8310,8290,8310,8280,722
20230925,095100,388096870,8290,8290,8290,8290,100
20230925,095000,387267870,8280,8280,8280,8280,83
20230925,094900,386580630,8280,8280,8280,8280,0
20230925,094800,386580630,8280,8280,8280,8280,77
20230925,094700,385943070,8300,8300,8300,8300,1
20230925,094600,385934770,8280,8280,8280,8280,5
20230925,094500,385893370,8290,8290,8290,8290,1000
20230925,094400,377603370,8290,8290,8290,8290,7
20230925,094300,377545340,8280,8280,8280,8280,0
20230925,094200,377545340,8280,8270,8280,8270,48
20230925,094100,377147940,8280,8290,8290,8270,2160
20230925,094000,359271580,8290,8280,8290,8280,157
20230925,093900,357970280,8290,8290,8290,8290,250
20230925,093800,355897780,8280,8280,8280,8280,330
20230925,093700,353165380,8290,8270,8290,8270,14
20230925,093600,353049520,8270,8270,8280,8260,2146
20230925,093500,335302180,8280,8280,8300,8270,552
20230925,093400,330727120,8290,8300,8300,8290,880
20230925,093300,323430820,8290,8290,8290,8290,200
20230925,093200,321772820,8310,8280,8310,8280,515
20230925,093100,317493620,8280,8280,8280,8280,494
20230925,093000,313403300,8280,8330,8330,8270,2504
20230925,092900,292592640,8340,8350,8350,8340,125
20230925,092800,291549000,8350,8360,8360,8350,301
20230925,092700,289035150,8360,8360,8360,8360,3
20230925,092600,289010070,8350,8350,8350,8350,324
20230925,092500,286304670,8330,8340,8340,8330,1143
20230925,092400,276776340,8340,8350,8360,8340,1161
20230925,092300,267092320,8380,8350,8380,8340,662
20230925,092200,261560140,8350,8380,8380,8350,2
20230925,092100,261543410,8380,8380,8430,8380,202
20230925,092000,259840650,8360,8360,8430,8360,932
20230925,091900,252045000,8360,8370,8370,8360,214
20230925,091800,250254890,8370,8390,8390,8370,250
20230925,091700,248159490,8390,8390,8390,8390,5
20230925,091600,248117540,8390,8390,8390,8390,6
20230925,091500,248067200,8360,8320,8360,8320,175
20230925,091400,246605220,8360,8440,8440,8300,3061
20230925,091300,220880250,8450,8490,8490,8450,3034
20230925,091200,195208660,8500,8510,8510,8500,91
20230925,091100,194435150,8470,8480,8480,8470,48
20230925,091000,194028580,8460,8470,8470,8460,184
20230925,090900,192471930,8500,8530,8530,8500,604
20230925,090800,187329230,8530,8530,8530,8530,5
20230925,090700,187286580,8530,8500,8530,8480,644
20230925,090600,181804310,8460,8450,8530,8450,5339
20230925,090500,136648050,8450,8450,8450,8450,321
20230925,090400,133935600,8500,8450,8520,8450,739
20230925,090300,127666910,8450,8450,8460,8440,2148
20230925,090200,109522730,8450,8470,8530,8450,1352
20230925,090100,98056850,8410,8440,8480,8400,2514
20230925,090000,76742160,8430,8250,8430,8250,9274