KissMeData/041920/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,191300,1051575080,6100,6100,6100,6100,1428
20230920,191200,1051575080,6100,6100,6100,6100,0
20230920,191100,1051575080,6100,6100,6100,6100,0
20230920,191000,1051575080,6100,6100,6100,6100,0
20230920,190900,1051575080,6100,6100,6100,6100,0
20230920,190800,1051575080,6100,6100,6100,6100,0
20230920,190700,1051575080,6100,6100,6100,6100,0
20230920,190600,1051575080,6100,6100,6100,6100,0
20230920,190500,1051575080,6100,6100,6100,6100,0
20230920,190400,1051575080,6100,6100,6100,6100,0
20230920,190300,1051575080,6100,6100,6100,6100,0
20230920,190200,1051575080,6100,6100,6100,6100,0
20230920,190100,1051575080,6100,6100,6100,6100,0
20230920,190000,1051575080,6100,6100,6100,6100,0
20230920,185900,1051575080,6100,6100,6100,6100,0
20230920,185800,1051575080,6100,6100,6100,6100,0
20230920,185700,1051575080,6100,6100,6100,6100,0
20230920,185600,1051575080,6100,6100,6100,6100,0
20230920,185500,1051575080,6100,6100,6100,6100,0
20230920,185400,1051575080,6100,6100,6100,6100,0
20230920,185300,1051575080,6100,6100,6100,6100,0
20230920,185200,1051575080,6100,6100,6100,6100,0
20230920,185100,1051575080,6100,6100,6100,6100,0
20230920,185000,1051575080,6100,6100,6100,6100,0
20230920,184900,1051575080,6100,6100,6100,6100,0
20230920,184800,1051575080,6100,6100,6100,6100,0
20230920,184700,1051575080,6100,6100,6100,6100,0
20230920,184600,1051575080,6100,6100,6100,6100,0
20230920,184500,1051575080,6100,6100,6100,6100,0
20230920,184400,1051575080,6100,6100,6100,6100,0
20230920,184300,1051575080,6100,6100,6100,6100,1428
20230920,184200,1051575080,6100,6100,6100,6100,0
20230920,184100,1051575080,6100,6100,6100,6100,0
20230920,184000,1051575080,6100,6100,6100,6100,0
20230920,183900,1051575080,6100,6100,6100,6100,0
20230920,183800,1051575080,6100,6100,6100,6100,0
20230920,183700,1051575080,6100,6100,6100,6100,0
20230920,183600,1051575080,6100,6100,6100,6100,0
20230920,183500,1051575080,6100,6100,6100,6100,0
20230920,183400,1051575080,6100,6100,6100,6100,0
20230920,183300,1051575080,6100,6100,6100,6100,0
20230920,183200,1051575080,6100,6100,6100,6100,0
20230920,183100,1051575080,6100,6100,6100,6100,0
20230920,183000,1051575080,6100,6100,6100,6100,0
20230920,182900,1051575080,6100,6100,6100,6100,0
20230920,182800,1051575080,6100,6100,6100,6100,0
20230920,182700,1051575080,6100,6100,6100,6100,0
20230920,182600,1051575080,6100,6100,6100,6100,0
20230920,182500,1051575080,6100,6100,6100,6100,0
20230920,182400,1051575080,6100,6100,6100,6100,0
20230920,182300,1051575080,6100,6100,6100,6100,0
20230920,182200,1051575080,6100,6100,6100,6100,0
20230920,182100,1051575080,6100,6100,6100,6100,0
20230920,182000,1051575080,6100,6100,6100,6100,0
20230920,181900,1051575080,6100,6100,6100,6100,0
20230920,181800,1051575080,6100,6100,6100,6100,0
20230920,181700,1051575080,6100,6100,6100,6100,0
20230920,181600,1051575080,6100,6100,6100,6100,0
20230920,181500,1051575080,6100,6100,6100,6100,0
20230920,181400,1051575080,6100,6100,6100,6100,0
20230920,181300,1051575080,6100,6100,6100,6100,1428
20230920,181200,1051575080,6100,6100,6100,6100,0
20230920,181100,1051575080,6100,6100,6100,6100,0
20230920,181000,1051575080,6100,6100,6100,6100,0
20230920,180900,1051575080,6100,6100,6100,6100,0
20230920,180800,1051575080,6100,6100,6100,6100,0
20230920,180700,1051575080,6100,6100,6100,6100,0
20230920,180600,1051575080,6100,6100,6100,6100,0
20230920,180500,1051575080,6100,6100,6100,6100,0
20230920,180400,1051575080,6100,6100,6100,6100,0
20230920,180300,1051575080,6100,6100,6100,6100,0
20230920,180200,1051575080,6100,6100,6100,6100,0
20230920,180100,1051575080,6100,6100,6100,6100,0
20230920,180000,1051575080,6100,6100,6100,6100,0
20230920,175900,1051575080,6100,6100,6100,6100,0
20230920,175800,1051575080,6100,6100,6100,6100,0
20230920,175700,1051575080,6100,6100,6100,6100,0
20230920,175600,1051575080,6100,6100,6100,6100,0
20230920,175500,1051575080,6100,6100,6100,6100,0
20230920,175400,1051575080,6100,6100,6100,6100,0
20230920,175300,1051575080,6100,6100,6100,6100,0
20230920,175200,1051575080,6100,6100,6100,6100,0
20230920,175100,1051575080,6100,6100,6100,6100,0
20230920,175000,1051575080,6100,6100,6100,6100,0
20230920,174900,1051575080,6100,6100,6100,6100,0
20230920,174800,1051575080,6100,6100,6100,6100,0
20230920,174700,1051575080,6100,6100,6100,6100,0
20230920,174600,1051575080,6100,6100,6100,6100,0
20230920,174500,1051575080,6100,6100,6100,6100,0
20230920,174400,1051575080,6100,6100,6100,6100,0
20230920,174300,1051575080,6100,6100,6100,6100,1428
20230920,174200,1051575080,6100,6100,6100,6100,0
20230920,174100,1051575080,6100,6100,6100,6100,0
20230920,174000,1051575080,6100,6100,6100,6100,0
20230920,173900,1051575080,6100,6100,6100,6100,0
20230920,173800,1051575080,6100,6100,6100,6100,0
20230920,173700,1051575080,6100,6100,6100,6100,0
20230920,173600,1051575080,6100,6100,6100,6100,0
20230920,173500,1051575080,6100,6100,6100,6100,0
20230920,173400,1051575080,6100,6100,6100,6100,0
20230920,173300,1051575080,6100,6100,6100,6100,0
20230920,173200,1051575080,6100,6100,6100,6100,0
20230920,173100,1051575080,6100,6100,6100,6100,0
20230920,173000,1051575080,6100,6100,6100,6100,0
20230920,172900,1051575080,6100,6100,6100,6100,0
20230920,172800,1051575080,6100,6100,6100,6100,0
20230920,172700,1051575080,6100,6100,6100,6100,0
20230920,172600,1051575080,6100,6100,6100,6100,0
20230920,172500,1051575080,6100,6100,6100,6100,0
20230920,172400,1051575080,6100,6100,6100,6100,0
20230920,172300,1051575080,6100,6100,6100,6100,0
20230920,172200,1051575080,6100,6100,6100,6100,0
20230920,172100,1051575080,6100,6100,6100,6100,0
20230920,172000,1051575080,6100,6100,6100,6100,0
20230920,171900,1051575080,6100,6100,6100,6100,0
20230920,171800,1051575080,6100,6100,6100,6100,0
20230920,171700,1051575080,6100,6100,6100,6100,0
20230920,171600,1051575080,6100,6100,6100,6100,0
20230920,171500,1051575080,6100,6100,6100,6100,0
20230920,171400,1051575080,6100,6100,6100,6100,0
20230920,171300,1051575080,6100,6100,6100,6100,1428
20230920,171200,1051575080,6100,6100,6100,6100,0
20230920,171100,1051575080,6100,6100,6100,6100,0
20230920,171000,1051575080,6100,6100,6100,6100,0
20230920,170900,1051575080,6100,6100,6100,6100,0
20230920,170800,1051575080,6100,6100,6100,6100,0
20230920,170700,1051575080,6100,6100,6100,6100,0
20230920,170600,1051575080,6100,6100,6100,6100,0
20230920,170500,1051575080,6100,6100,6100,6100,0
20230920,170400,1051575080,6100,6100,6100,6100,0
20230920,170300,1051575080,6100,6100,6100,6100,0
20230920,170200,1051575080,6100,6100,6100,6100,0
20230920,170100,1051575080,6100,6100,6100,6100,0
20230920,170000,1051575080,6100,6100,6100,6100,0
20230920,165900,1051575080,6100,6100,6100,6100,0
20230920,165800,1051575080,6100,6100,6100,6100,0
20230920,165700,1051575080,6100,6100,6100,6100,0
20230920,165600,1051575080,6100,6100,6100,6100,0
20230920,165500,1051575080,6100,6100,6100,6100,0
20230920,165400,1051575080,6100,6100,6100,6100,0
20230920,165300,1051575080,6100,6100,6100,6100,0
20230920,165200,1051575080,6100,6100,6100,6100,0
20230920,165100,1051575080,6100,6100,6100,6100,0
20230920,165000,1051575080,6100,6100,6100,6100,0
20230920,164900,1051575080,6100,6100,6100,6100,0
20230920,164800,1051575080,6100,6100,6100,6100,0
20230920,164700,1051575080,6100,6100,6100,6100,0
20230920,164600,1051575080,6100,6100,6100,6100,0
20230920,164500,1051575080,6100,6100,6100,6100,0
20230920,164400,1051575080,6100,6100,6100,6100,0
20230920,164300,1051575080,6100,6100,6100,6100,1428
20230920,164200,1051575080,6100,6100,6100,6100,0
20230920,164100,1051575080,6100,6100,6100,6100,0
20230920,164000,1051575080,6100,6100,6100,6100,0
20230920,163900,1051575080,6100,6100,6100,6100,0
20230920,163800,1051575080,6100,6100,6100,6100,0
20230920,163700,1051575080,6100,6100,6100,6100,0
20230920,163600,1051575080,6100,6100,6100,6100,0
20230920,163500,1051575080,6100,6100,6100,6100,0
20230920,163400,1051575080,6100,6100,6100,6100,0
20230920,163300,1051575080,6100,6100,6100,6100,0
20230920,163200,1051575080,6100,6100,6100,6100,0
20230920,163100,1051575080,6100,6100,6100,6100,0
20230920,163000,1051575080,6100,6100,6100,6100,0
20230920,162900,1051575080,6100,6100,6100,6100,0
20230920,162800,1051575080,6100,6100,6100,6100,0
20230920,162700,1051575080,6100,6100,6100,6100,0
20230920,162600,1051575080,6100,6100,6100,6100,0
20230920,162500,1051575080,6100,6100,6100,6100,0
20230920,162400,1051575080,6100,6100,6100,6100,0
20230920,162300,1051575080,6100,6100,6100,6100,0
20230920,162200,1051575080,6100,6100,6100,6100,0
20230920,162100,1051575080,6100,6100,6100,6100,0
20230920,162000,1051575080,6100,6100,6100,6100,0
20230920,161900,1051575080,6100,6100,6100,6100,0
20230920,161800,1051575080,6100,6100,6100,6100,0
20230920,161700,1051575080,6100,6100,6100,6100,0
20230920,161600,1051575080,6100,6100,6100,6100,0
20230920,161500,1051575080,6100,6100,6100,6100,0
20230920,161400,1051575080,6100,6100,6100,6100,0
20230920,161300,1051575080,6100,6100,6100,6100,1428
20230920,161200,1051575080,6100,6100,6100,6100,0
20230920,161100,1051575080,6100,6100,6100,6100,0
20230920,161000,1051575080,6100,6100,6100,6100,0
20230920,160900,1051575080,6100,6100,6100,6100,0
20230920,160800,1051575080,6100,6100,6100,6100,0
20230920,160700,1051575080,6100,6100,6100,6100,0
20230920,160600,1051575080,6100,6100,6100,6100,0
20230920,160500,1051575080,6100,6100,6100,6100,0
20230920,160400,1051575080,6100,6100,6100,6100,0
20230920,160300,1051575080,6100,6100,6100,6100,0
20230920,160200,1051575080,6100,6100,6100,6100,0
20230920,160100,1051575080,6100,6100,6100,6100,0
20230920,160000,1051575080,6100,6100,6100,6100,0
20230920,155900,1051575080,6100,6100,6100,6100,0
20230920,155800,1051575080,6100,6100,6100,6100,0
20230920,155700,1051575080,6100,6100,6100,6100,0
20230920,155600,1051575080,6100,6100,6100,6100,0
20230920,155500,1051575080,6100,6100,6100,6100,0
20230920,155400,1051575080,6100,6100,6100,6100,0
20230920,155300,1051575080,6100,6100,6100,6100,0
20230920,155200,1051575080,6100,6100,6100,6100,0
20230920,155100,1051575080,6100,6100,6100,6100,0
20230920,155000,1051575080,6100,6100,6100,6100,0
20230920,154900,1051575080,6100,6100,6100,6100,0
20230920,154800,1051575080,6100,6100,6100,6100,0
20230920,154700,1051575080,6100,6100,6100,6100,0
20230920,154600,1051575080,6100,6100,6100,6100,0
20230920,154500,1051575080,6100,6100,6100,6100,0
20230920,154400,1051575080,6100,6100,6100,6100,0
20230920,154300,1051575080,6100,6100,6100,6100,1428
20230920,154200,1051575080,6100,6100,6100,6100,0
20230920,154100,1051575080,6100,6100,6100,6100,0
20230920,154000,1051575080,6100,6100,6100,6100,0
20230920,153900,1051575080,6100,6100,6100,6100,0
20230920,153800,1051575080,6100,6100,6100,6100,0
20230920,153700,1051575080,6100,6100,6100,6100,0
20230920,153600,1051575080,6100,6100,6100,6100,0
20230920,153500,1051575080,6100,6100,6100,6100,0
20230920,153400,1051575080,6100,6100,6100,6100,0
20230920,153300,1051575080,6100,6100,6100,6100,0
20230920,153200,1051575080,6100,6100,6100,6100,0
20230920,153100,1051575080,6100,6100,6100,6100,0
20230920,153000,1051575080,6100,6100,6100,6100,1428
20230920,152900,1042864280,6140,6140,6140,6140,0
20230920,152800,1042864280,6140,6140,6140,6140,0
20230920,152700,1042864280,6140,6140,6140,6140,0
20230920,152600,1042864280,6140,6140,6140,6140,0
20230920,152500,1042864280,6140,6140,6140,6140,0
20230920,152400,1042864280,6140,6140,6140,6140,0
20230920,152300,1042864280,6140,6140,6140,6140,0
20230920,152200,1042864280,6140,6140,6140,6140,0
20230920,152100,1042864280,6140,6140,6140,6140,0
20230920,152000,1042864280,6140,6140,6140,6140,0
20230920,151900,1042864280,6140,6110,6140,6100,1089
20230920,151800,1036195630,6110,6120,6130,6110,1862
20230920,151700,1024815470,6120,6120,6120,6110,120
20230920,151600,1024081870,6110,6100,6120,6100,118
20230920,151500,1023360860,6100,6110,6110,6100,91
20230920,151400,1022805000,6100,6110,6110,6100,69
20230920,151300,1022384000,6110,6110,6110,6110,2
20230920,151200,1022371780,6110,6100,6110,6100,101
20230920,151100,1021755670,6110,6110,6110,6110,0
20230920,151000,1021755670,6110,6110,6110,6110,20
20230920,150900,1021633470,6130,6110,6130,6100,492
20230920,150800,1018629360,6110,6110,6130,6110,104
20230920,150700,1017993880,6130,6110,6130,6110,18
20230920,150600,1017883860,6130,6130,6130,6130,17
20230920,150500,1017779650,6130,6120,6130,6110,1058
20230920,150400,1011311700,6130,6130,6130,6130,533
20230920,150300,1008044410,6130,6130,6130,6130,179
20230920,150200,1006947140,6130,6130,6130,6130,216
20230920,150100,1005623060,6120,6120,6120,6110,217
20230920,150000,1004295180,6130,6130,6130,6130,7
20230920,145900,1004252270,6130,6130,6130,6130,3
20230920,145800,1004233880,6130,6130,6130,6130,222
20230920,145700,1002873020,6130,6120,6130,6120,262
20230920,145600,1001269560,6110,6110,6110,6110,1
20230920,145500,1001263450,6120,6110,6120,6110,40
20230920,145400,1001018990,6120,6120,6120,6120,265
20230920,145300,999397190,6120,6110,6120,6110,23
20230920,145200,999256630,6120,6120,6120,6100,1417
20230920,145100,990603370,6120,6120,6120,6110,530
20230920,145000,987359970,6120,6120,6120,6120,0
20230920,144900,987359970,6120,6120,6120,6110,644
20230920,144800,983418740,6120,6120,6120,6120,1
20230920,144700,983412620,6120,6110,6120,6110,77
20230920,144600,982942050,6110,6120,6120,6110,139
20230920,144500,982092700,6100,6120,6120,6100,121
20230920,144400,981352500,6120,6120,6120,6120,0
20230920,144300,981352500,6120,6120,6120,6120,0
20230920,144200,981352500,6120,6120,6120,6120,0
20230920,144100,981352500,6120,6120,6120,6120,3
20230920,144000,981334140,6120,6110,6120,6110,103
20230920,143900,980704760,6110,6120,6120,6090,213
20230920,143800,979407090,6120,6110,6120,6090,344
20230920,143700,977308180,6110,6100,6110,6100,435
20230920,143600,974652950,6110,6100,6110,6100,359
20230920,143500,972463030,6100,6100,6100,6100,8
20230920,143400,972414230,6100,6100,6100,6100,0
20230920,143300,972414230,6100,6100,6100,6100,2
20230920,143200,972402030,6100,6100,6100,6100,5
20230920,143100,972371530,6100,6100,6100,6100,0
20230920,143000,972371530,6100,6090,6100,6090,30
20230920,142900,972188730,6100,6100,6100,6090,424
20230920,142800,969602490,6100,6100,6100,6090,59
20230920,142700,969242940,6090,6100,6100,6090,102
20230920,142600,968621740,6100,6100,6100,6100,110
20230920,142500,967950740,6090,6100,6100,6090,170
20230920,142400,966914740,6100,6100,6100,6100,0
20230920,142300,966914740,6100,6100,6100,6100,9
20230920,142200,966859840,6100,6090,6100,6090,6
20230920,142100,966823290,6100,6090,6100,6090,78
20230920,142000,966348170,6100,6100,6100,6100,0
20230920,141900,966348170,6100,6100,6100,6100,0
20230920,141800,966348170,6100,6090,6100,6090,11
20230920,141700,966281130,6100,6100,6100,6100,675
20230920,141600,962163630,6100,6100,6100,6100,18
20230920,141500,962053830,6100,6090,6100,6090,42
20230920,141400,961798030,6100,6100,6100,6100,8
20230920,141300,961749230,6100,6100,6100,6100,2
20230920,141200,961737030,6100,6100,6100,6100,8
20230920,141100,961688230,6100,6100,6100,6100,0
20230920,141000,961688230,6100,6090,6100,6070,182
20230920,140900,960580110,6090,6090,6090,6090,219
20230920,140800,959246400,6090,6090,6090,6090,1125
20230920,140700,952395150,6090,6090,6090,6090,0
20230920,140600,952395150,6090,6070,6090,6070,1583
20230920,140500,942785200,6070,6060,6070,6060,201
20230920,140400,941567130,6080,6080,6080,6080,0
20230920,140300,941567130,6080,6050,6080,6050,464
20230920,140200,938758870,6060,6060,6060,6060,1720
20230920,140100,928335670,6070,6070,6070,6070,10
20230920,140000,928274970,6070,6090,6090,6070,242
20230920,135900,926805990,6090,6090,6090,6090,1
20230920,135800,926799900,6080,6080,6080,6080,245
20230920,135700,925310300,6090,6090,6090,6070,8
20230920,135600,925261600,6090,6090,6090,6090,1
20230920,135500,925255510,6070,6070,6070,6070,15
20230920,135400,925164460,6090,6090,6090,6090,0
20230920,135300,925164460,6090,6060,6090,6060,3
20230920,135200,925146220,6090,6070,6090,6070,393
20230920,135100,922760690,6070,6070,6070,6070,14
20230920,135000,922675710,6070,6070,6070,6070,0
20230920,134900,922675710,6070,6070,6070,6070,15
20230920,134800,922584660,6070,6070,6070,6070,50
20230920,134700,922281160,6070,6090,6090,6070,20
20230920,134600,922159740,6070,6070,6070,6070,1
20230920,134500,922153670,6090,6090,6090,6090,1
20230920,134400,922147580,6090,6090,6090,6090,2
20230920,134300,922135400,6090,6080,6090,6050,588
20230920,134200,918569170,6060,6060,6060,6060,1
20230920,134100,918563110,6060,6080,6080,6060,460
20230920,134000,915775330,6080,6080,6080,6080,1
20230920,133900,915769250,6060,6080,6080,6060,13
20230920,133800,915690230,6080,6080,6080,6080,2
20230920,133700,915678070,6050,6090,6090,6050,146
20230920,133600,914792340,6060,6080,6090,6060,262
20230920,133500,913199910,6080,6080,6080,6080,2
20230920,133400,913187750,6060,6080,6080,6060,51
20230920,133300,912878670,6080,6080,6080,6080,0
20230920,133200,912878670,6080,6080,6080,6080,0
20230920,133100,912878670,6080,6080,6080,6080,0
20230920,133000,912878670,6080,6080,6080,6080,10
20230920,132900,912817870,6080,6080,6080,6080,2
20230920,132800,912805710,6080,6080,6080,6080,0
20230920,132700,912805710,6080,6080,6080,6080,462
20230920,132600,909996750,6080,6060,6080,6060,24
20230920,132500,909851230,6080,6080,6080,6080,0
20230920,132400,909851230,6080,6060,6080,6060,36
20230920,132300,909633050,6080,6080,6080,6080,0
20230920,132200,909633050,6080,6080,6080,6080,0
20230920,132100,909633050,6080,6080,6080,6080,1
20230920,132000,909626970,6080,6080,6080,6080,0
20230920,131900,909626970,6080,6080,6080,6070,140
20230920,131800,908777140,6080,6080,6080,6080,1
20230920,131700,908771060,6070,6070,6070,6070,0
20230920,131600,908771060,6070,6070,6070,6070,0
20230920,131500,908771060,6070,6070,6070,6060,510
20230920,131400,905680360,6080,6080,6080,6080,0
20230920,131300,905680360,6080,6080,6080,6080,1
20230920,131200,905674280,6080,6080,6080,6080,3
20230920,131100,905656040,6080,6060,6080,6060,6
20230920,131000,905619660,6080,6080,6080,6070,52
20230920,130900,905303510,6090,6090,6090,6070,152
20230920,130800,904380730,6090,6090,6090,6090,0
20230920,130700,904380730,6090,6090,6090,6090,0
20230920,130600,904380730,6090,6080,6090,6070,136
20230920,130500,903555070,6080,6070,6080,6070,13
20230920,130400,903476040,6080,6060,6080,6060,202
20230920,130300,902251880,6090,6090,6090,6090,0
20230920,130200,902251880,6090,6090,6090,6090,0
20230920,130100,902251880,6090,6090,6090,6090,532
20230920,130000,899012000,6060,6090,6090,6060,851
20230920,125900,893854910,6070,6070,6070,6070,11
20230920,125800,893788140,6090,6070,6090,6070,100
20230920,125700,893181100,6070,6070,6090,6070,163
20230920,125600,892191650,6090,6090,6090,6090,0
20230920,125500,892191650,6090,6090,6090,6070,1364
20230920,125400,883911490,6090,6080,6090,6080,7
20230920,125300,883868870,6090,6090,6090,6090,2
20230920,125200,883856690,6070,6070,6070,6070,0
20230920,125100,883856690,6070,6070,6070,6070,152
20230920,125000,882934050,6090,6060,6090,6060,220
20230920,124900,881600820,6070,6060,6090,6060,479
20230920,124800,878695460,6100,6100,6100,6060,622
20230920,124700,874905900,6100,6080,6100,6070,816
20230920,124600,869951680,6100,6100,6100,6100,0
20230920,124500,869951680,6100,6100,6100,6100,0
20230920,124400,869951680,6100,6100,6100,6090,3
20230920,124300,869933390,6080,6080,6080,6080,41
20230920,124200,869684110,6100,6090,6100,6090,6
20230920,124100,869647560,6100,6100,6100,6100,9
20230920,124000,869592660,6100,6100,6100,6100,1
20230920,123900,869586560,6080,6100,6100,6080,166
20230920,123800,868577240,6100,6100,6100,6100,0
20230920,123700,868577240,6100,6100,6100,6100,0
20230920,123600,868577240,6100,6090,6100,6090,3
20230920,123500,868558950,6100,6100,6100,6100,11
20230920,123400,868491850,6100,6100,6100,6100,9
20230920,123300,868436950,6100,6080,6100,6070,314
20230920,123200,866528080,6100,6100,6100,6080,18
20230920,123100,866418460,6100,6100,6100,6100,1
20230920,123000,866412360,6100,6090,6100,6090,150
20230920,122900,865498850,6090,6090,6090,6090,112
20230920,122800,864816770,6090,6090,6090,6090,40
20230920,122700,864573170,6090,6090,6090,6090,0
20230920,122600,864573170,6090,6090,6090,6090,1
20230920,122500,864567080,6090,6090,6090,6090,2
20230920,122400,864554900,6090,6090,6090,6090,0
20230920,122300,864554900,6090,6090,6090,6090,0
20230920,122200,864554900,6090,6090,6090,6090,0
20230920,122100,864554900,6090,6090,6090,6080,244
20230920,122000,863070550,6090,6080,6090,6080,4
20230920,121900,863046200,6090,6090,6090,6090,200
20230920,121800,861828200,6090,6080,6090,6080,13
20230920,121700,861749150,6090,6080,6090,6080,243
20230920,121600,860271580,6090,6090,6090,6080,11
20230920,121500,860204600,6090,6090,6090,6090,59
20230920,121400,859845290,6090,6090,6090,6090,1
20230920,121300,859839200,6090,6090,6090,6090,0
20230920,121200,859839200,6090,6090,6090,6090,6
20230920,121100,859802660,6080,6090,6090,6080,121
20230920,121000,859066780,6090,6090,6090,6080,245
20230920,120900,857575730,6090,6080,6090,6080,176
20230920,120800,856505640,6090,6090,6090,6090,10
20230920,120700,856444740,6090,6090,6090,6090,150
20230920,120600,855531240,6090,6090,6090,6090,12
20230920,120500,855458160,6090,6080,6090,6080,52
20230920,120400,855141980,6090,6090,6090,6080,175
20230920,120300,854077070,6090,6090,6090,6090,0
20230920,120200,854077070,6090,6090,6090,6090,4
20230920,120100,854052710,6090,6090,6090,6090,2
20230920,120000,854040530,6080,6090,6090,6080,5
20230920,115900,854010110,6080,6070,6080,6070,3
20230920,115800,853991880,6090,6070,6090,6070,16
20230920,115700,853894740,6070,6090,6090,6070,153
20230920,115600,852966010,6070,6070,6090,6070,4
20230920,115500,852941710,6090,6090,6090,6070,5
20230920,115400,852911320,6070,6070,6070,6070,67
20230920,115300,852504630,6090,6070,6090,6070,54
20230920,115200,852176810,6070,6070,6090,6070,25
20230920,115100,852024820,6070,6070,6080,6070,4
20230920,115000,852000530,6070,6060,6080,6060,166
20230920,114900,850994540,6070,6090,6090,6070,175
20230920,114800,849931690,6080,6080,6090,6080,155
20230920,114700,848988770,6090,6090,6090,6080,29
20230920,114600,848812340,6090,6080,6090,6060,39
20230920,114500,848575150,6060,6060,6060,6060,3
20230920,114400,848556970,6080,6070,6080,6060,104
20230920,114300,847926630,6070,6060,6080,6060,5
20230920,114200,847896280,6060,6060,6060,6060,159
20230920,114100,846932740,6060,6080,6080,6060,5
20230920,114000,846902400,6060,6070,6080,6060,150
20230920,113900,845993030,6070,6080,6080,6060,57
20230920,113800,845647060,6060,6080,6080,6060,4
20230920,113700,845622780,6070,6060,6070,6060,138
20230920,113600,844785450,6070,6070,6070,6070,34
20230920,113500,844579070,6070,6070,6070,6070,3
20230920,113400,844560860,6080,6070,6080,6070,505
20230920,113300,841495500,6070,6060,6070,6060,133
20230920,113200,840688490,6060,6070,6070,6060,51
20230920,113100,840378950,6070,6060,6070,6060,802
20230920,113000,835515830,6070,6070,6070,6070,334
20230920,112900,833488450,6070,6080,6080,6060,327
20230920,112800,831503810,6080,6080,6080,6080,10
20230920,112700,831443010,6080,6080,6080,6080,148
20230920,112600,830543170,6090,6090,6090,6090,0
20230920,112500,830543170,6090,6090,6090,6090,30
20230920,112400,830360470,6110,6090,6110,6090,6
20230920,112300,830323910,6090,6090,6090,6090,15
20230920,112200,830232560,6090,6080,6090,6070,1182
20230920,112100,823057310,6080,6080,6090,6080,916
20230920,112000,817487820,6080,6080,6090,6080,680
20230920,111900,813353410,6090,6090,6090,6090,143
20230920,111800,812482540,6110,6090,6110,6090,16
20230920,111700,812385070,6090,6090,6090,6080,702
20230920,111600,808113950,6090,6100,6110,6090,263
20230920,111500,806511870,6120,6120,6120,6120,3
20230920,111400,806493510,6120,6120,6120,6120,1
20230920,111300,806487390,6130,6130,6130,6130,0
20230920,111200,806487390,6130,6100,6130,6100,1136
20230920,111100,799542320,6100,6090,6100,6080,33
20230920,111000,799341480,6090,6090,6090,6090,95
20230920,110900,798762930,6100,6100,6100,6100,0
20230920,110800,798762930,6100,6100,6100,6100,2000
20230920,110700,786562930,6100,6080,6100,6080,6
20230920,110600,786526430,6080,6100,6100,6080,764
20230920,110500,781872050,6100,6100,6100,6100,0
20230920,110400,781872050,6100,6100,6100,6100,0
20230920,110300,781872050,6100,6100,6100,6100,0
20230920,110200,781872050,6100,6100,6100,6100,282
20230920,110100,780151850,6100,6090,6100,6090,2000
20230920,110000,767959210,6090,6090,6090,6090,0
20230920,105900,767959210,6090,6090,6090,6090,0
20230920,105800,767959210,6090,6080,6090,6080,4
20230920,105700,767934880,6060,6080,6080,6060,6
20230920,105600,767898500,6060,6080,6080,6060,1216
20230920,105500,760509480,6080,6080,6080,6080,0
20230920,105400,760509480,6080,6080,6080,6080,2
20230920,105300,760497320,6040,6080,6080,6040,1591
20230920,105200,750880740,6050,6050,6050,6050,187
20230920,105100,749749390,6050,6050,6050,6050,0
20230920,105000,749749390,6050,6080,6080,6050,1102
20230920,104900,743077570,6070,6070,6070,6070,126
20230920,104800,742312750,6080,6080,6080,6080,0
20230920,104700,742312750,6080,6060,6080,6060,300
20230920,104600,740490150,6060,6060,6060,6060,229
20230920,104500,739102410,6080,6060,6080,6060,2
20230920,104400,739090270,6060,6080,6080,6060,98
20230920,104300,738496330,6070,6080,6080,6070,137
20230920,104200,737664730,6060,6060,6060,6060,0
20230920,104100,737664730,6060,6060,6060,6060,1
20230920,104000,737658670,6050,6060,6060,6050,2854
20230920,103900,720379010,6060,6050,6060,6050,1544
20230920,103800,711037700,6050,6070,6070,6050,2077
20230920,103700,698456020,6070,6060,6070,6060,656
20230920,103600,694476800,6060,6060,6060,6060,695
20230920,103500,690265100,6060,6090,6090,6060,734
20230920,103400,685815560,6090,6080,6090,6050,2132
20230920,103300,672903870,6070,6100,6100,6070,764
20230920,103200,668266090,6080,6110,6110,6070,8683
20230920,103100,615292960,6110,6110,6110,6110,50
20230920,103000,614987460,6120,6110,6120,6110,1901
20230920,102900,603372340,6120,6120,6120,6110,925
20230920,102800,597719880,6120,6120,6120,6110,857
20230920,102700,592483040,6120,6130,6140,6120,851
20230920,102600,587273030,6140,6140,6140,6140,5
20230920,102500,587242330,6140,6140,6140,6140,6
20230920,102400,587205490,6140,6140,6140,6110,2826
20230920,102300,569933900,6120,6120,6120,6120,50
20230920,102200,569627900,6140,6140,6140,6140,6
20230920,102100,569591060,6140,6140,6140,6130,32
20230920,102000,569394710,6140,6150,6150,6130,275
20230920,101900,567706250,6150,6120,6150,6120,1978
20230920,101800,555600600,6130,6150,6150,6130,106
20230920,101700,554950760,6150,6140,6150,6140,941
20230920,101600,549172960,6140,6130,6140,6130,352
20230920,101500,547015100,6130,6130,6130,6120,26
20230920,101400,546855800,6130,6130,6140,6120,518
20230920,101300,543685490,6120,6130,6140,6120,1506
20230920,101200,534468600,6130,6130,6130,6130,223
20230920,101100,533101610,6140,6140,6140,6140,0
20230920,101000,533101610,6140,6140,6140,6140,0
20230920,100900,533101610,6140,6140,6140,6140,1
20230920,100800,533095470,6140,6140,6140,6140,1
20230920,100700,533089330,6130,6140,6140,6120,396
20230920,100600,530660510,6150,6140,6150,6140,94
20230920,100500,530082510,6150,6150,6150,6150,5
20230920,100400,530051760,6150,6150,6150,6150,152
20230920,100300,529116960,6150,6150,6150,6150,2
20230920,100200,529104660,6150,6130,6150,6130,258
20230920,100100,527523100,6130,6160,6160,6130,287
20230920,100000,525762880,6160,6160,6160,6160,1
20230920,095900,525756720,6160,6160,6160,6160,6
20230920,095800,525719760,6130,6170,6170,6130,8
20230920,095700,525670560,6170,6130,6170,6110,2313
20230920,095600,511523290,6140,6170,6170,6140,141
20230920,095500,510657490,6170,6140,6170,6140,101
20230920,095400,510037320,6170,6170,6170,6150,13
20230920,095300,509957310,6170,6170,6170,6140,389
20230920,095200,507563350,6170,6170,6170,6170,5
20230920,095100,507532500,6170,6140,6170,6140,1187
20230920,095000,500242440,6150,6160,6170,6150,277
20230920,094900,498537650,6160,6140,6160,6140,99
20230920,094800,497929610,6160,6150,6160,6150,129
20230920,094700,497136250,6160,6160,6160,6150,33
20230920,094600,496933130,6170,6160,6170,6160,11
20230920,094500,496865340,6150,6150,6150,6140,541
20230920,094400,493538230,6150,6150,6150,6150,1226
20230920,094300,485998330,6180,6180,6180,6180,2
20230920,094200,485985970,6160,6160,6160,6160,456
20230920,094100,483177010,6190,6190,6190,6190,1
20230920,094000,483170820,6170,6190,6190,6170,2
20230920,093900,483158460,6170,6170,6170,6170,100
20230920,093800,482541460,6180,6190,6190,6180,267
20230920,093700,480891390,6190,6180,6190,6180,2833
20230920,093600,463359460,6180,6180,6180,6180,2
20230920,093500,463347100,6170,6160,6170,6160,203
20230920,093400,462096590,6160,6160,6170,6160,216
20230920,093300,460765020,6150,6130,6150,6120,1039
20230920,093200,454381240,6140,6110,6140,6110,946
20230920,093100,448589310,6120,6120,6130,6110,583
20230920,093000,445025720,6110,6110,6110,6110,233
20230920,092900,443602090,6110,6150,6150,6110,7265
20230920,092800,399201140,6120,6150,6150,6120,352
20230920,092700,397045240,6150,6120,6150,6120,274
20230920,092600,395368300,6130,6130,6150,6120,319
20230920,092500,393413840,6150,6150,6150,6150,15
20230920,092400,393321590,6150,6150,6150,6110,4176
20230920,092300,367764310,6140,6160,6190,6130,1388
20230920,092200,359239500,6190,6190,6190,6150,1965
20230920,092100,347114160,6190,6170,6190,6150,306
20230920,092000,345231510,6190,6160,6190,6150,168
20230920,091900,344193980,6160,6160,6160,6150,1186
20230920,091800,336889540,6160,6160,6160,6140,238
20230920,091700,335426160,6160,6110,6160,6110,5644
20230920,091600,300904710,6110,6110,6120,6100,1255
20230920,091500,293246110,6120,6130,6130,6100,5958
20230920,091400,256833190,6130,6130,6130,6110,5375
20230920,091300,223918580,6140,6150,6160,6140,4754
20230920,091200,194701350,6160,6170,6180,6150,6495
20230920,091100,154715030,6180,6180,6180,6170,1123
20230920,091000,147778390,6190,6180,6200,6180,553
20230920,090900,144360770,6200,6180,6200,6180,340
20230920,090800,142257820,6200,6200,6200,6200,0
20230920,090700,142257820,6200,6200,6200,6180,1055
20230920,090600,135722430,6200,6220,6220,6190,188
20230920,090500,134555970,6220,6230,6230,6140,15995
20230920,090400,36027580,6230,6230,6230,6210,614
20230920,090300,32212400,6230,6230,6230,6210,259
20230920,090200,30603930,6230,6230,6230,6200,831
20230920,090100,25451010,6230,6210,6230,6190,638
20230920,090000,21491750,6210,6190,6210,6180,3270