KissMeData/059270/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,192400,16009899820,6800,6800,6800,6800,12243
20230901,192300,16009899820,6800,6800,6800,6800,0
20230901,192200,16009899820,6800,6800,6800,6800,0
20230901,192100,16009899820,6800,6800,6800,6800,0
20230901,192000,16009899820,6800,6800,6800,6800,0
20230901,191900,16009899820,6800,6800,6800,6800,0
20230901,191800,16009899820,6800,6800,6800,6800,0
20230901,191700,16009899820,6800,6800,6800,6800,0
20230901,191600,16009899820,6800,6800,6800,6800,0
20230901,191500,16009899820,6800,6800,6800,6800,0
20230901,191400,16009899820,6800,6800,6800,6800,0
20230901,191300,16009899820,6800,6800,6800,6800,0
20230901,191200,16009899820,6800,6800,6800,6800,0
20230901,191100,16009899820,6800,6800,6800,6800,0
20230901,191000,16009899820,6800,6800,6800,6800,0
20230901,190900,16009899820,6800,6800,6800,6800,0
20230901,190800,16009899820,6800,6800,6800,6800,0
20230901,190700,16009899820,6800,6800,6800,6800,0
20230901,190600,16009899820,6800,6800,6800,6800,0
20230901,190500,16009899820,6800,6800,6800,6800,0
20230901,190400,16009899820,6800,6800,6800,6800,0
20230901,190300,16009899820,6800,6800,6800,6800,0
20230901,190200,16009899820,6800,6800,6800,6800,0
20230901,190100,16009899820,6800,6800,6800,6800,0
20230901,190000,16009899820,6800,6800,6800,6800,0
20230901,185900,16009899820,6800,6800,6800,6800,0
20230901,185800,16009899820,6800,6800,6800,6800,0
20230901,185700,16009899820,6800,6800,6800,6800,0
20230901,185600,16009899820,6800,6800,6800,6800,0
20230901,185500,16009899820,6800,6800,6800,6800,0
20230901,185400,16009899820,6800,6800,6800,6800,12243
20230901,185300,16009899820,6800,6800,6800,6800,0
20230901,185200,16009899820,6800,6800,6800,6800,0
20230901,185100,16009899820,6800,6800,6800,6800,0
20230901,185000,16009899820,6800,6800,6800,6800,0
20230901,184900,16009899820,6800,6800,6800,6800,0
20230901,184800,16009899820,6800,6800,6800,6800,0
20230901,184700,16009899820,6800,6800,6800,6800,0
20230901,184600,16009899820,6800,6800,6800,6800,0
20230901,184500,16009899820,6800,6800,6800,6800,0
20230901,184400,16009899820,6800,6800,6800,6800,0
20230901,184300,16009899820,6800,6800,6800,6800,0
20230901,184200,16009899820,6800,6800,6800,6800,0
20230901,184100,16009899820,6800,6800,6800,6800,0
20230901,184000,16009899820,6800,6800,6800,6800,0
20230901,183900,16009899820,6800,6800,6800,6800,0
20230901,183800,16009899820,6800,6800,6800,6800,0
20230901,183700,16009899820,6800,6800,6800,6800,0
20230901,183600,16009899820,6800,6800,6800,6800,0
20230901,183500,16009899820,6800,6800,6800,6800,0
20230901,183400,16009899820,6800,6800,6800,6800,0
20230901,183300,16009899820,6800,6800,6800,6800,0
20230901,183200,16009899820,6800,6800,6800,6800,0
20230901,183100,16009899820,6800,6800,6800,6800,0
20230901,183000,16009899820,6800,6800,6800,6800,0
20230901,182900,16009899820,6800,6800,6800,6800,0
20230901,182800,16009899820,6800,6800,6800,6800,0
20230901,182700,16009899820,6800,6800,6800,6800,0
20230901,182600,16009899820,6800,6800,6800,6800,0
20230901,182500,16009899820,6800,6800,6800,6800,0
20230901,182400,16009899820,6800,6800,6800,6800,12243
20230901,182300,16009899820,6800,6800,6800,6800,0
20230901,182200,16009899820,6800,6800,6800,6800,0
20230901,182100,16009899820,6800,6800,6800,6800,0
20230901,182000,16009899820,6800,6800,6800,6800,0
20230901,181900,16009899820,6800,6800,6800,6800,0
20230901,181800,16009899820,6800,6800,6800,6800,0
20230901,181700,16009899820,6800,6800,6800,6800,0
20230901,181600,16009899820,6800,6800,6800,6800,0
20230901,181500,16009899820,6800,6800,6800,6800,0
20230901,181400,16009899820,6800,6800,6800,6800,0
20230901,181300,16009899820,6800,6800,6800,6800,0
20230901,181200,16009899820,6800,6800,6800,6800,0
20230901,181100,16009899820,6800,6800,6800,6800,0
20230901,181000,16009899820,6800,6800,6800,6800,0
20230901,180900,16009899820,6800,6800,6800,6800,0
20230901,180800,16009899820,6800,6800,6800,6800,0
20230901,180700,16009899820,6800,6800,6800,6800,0
20230901,180600,16009899820,6800,6800,6800,6800,0
20230901,180500,16009899820,6800,6800,6800,6800,0
20230901,180400,16009899820,6800,6800,6800,6800,0
20230901,180300,16009899820,6800,6800,6800,6800,0
20230901,180200,16009899820,6800,6800,6800,6800,0
20230901,180100,16009899820,6800,6800,6800,6800,0
20230901,180000,16009899820,6800,6800,6800,6800,0
20230901,175900,16009899820,6800,6800,6800,6800,0
20230901,175800,16009899820,6800,6800,6800,6800,0
20230901,175700,16009899820,6800,6800,6800,6800,0
20230901,175600,16009899820,6800,6800,6800,6800,0
20230901,175500,16009899820,6800,6800,6800,6800,0
20230901,175400,16009899820,6800,6800,6800,6800,12243
20230901,175300,16009899820,6800,6800,6800,6800,0
20230901,175200,16009899820,6800,6800,6800,6800,0
20230901,175100,16009899820,6800,6800,6800,6800,0
20230901,175000,16009899820,6800,6800,6800,6800,0
20230901,174900,16009899820,6800,6800,6800,6800,0
20230901,174800,16009899820,6800,6800,6800,6800,0
20230901,174700,16009899820,6800,6800,6800,6800,0
20230901,174600,16009899820,6800,6800,6800,6800,0
20230901,174500,16009899820,6800,6800,6800,6800,0
20230901,174400,16009899820,6800,6800,6800,6800,0
20230901,174300,16009899820,6800,6800,6800,6800,0
20230901,174200,16009899820,6800,6800,6800,6800,0
20230901,174100,16009899820,6800,6800,6800,6800,0
20230901,174000,16009899820,6800,6800,6800,6800,0
20230901,173900,16009899820,6800,6800,6800,6800,0
20230901,173800,16009899820,6800,6800,6800,6800,0
20230901,173700,16009899820,6800,6800,6800,6800,0
20230901,173600,16009899820,6800,6800,6800,6800,0
20230901,173500,16009899820,6800,6800,6800,6800,0
20230901,173400,16009899820,6800,6800,6800,6800,0
20230901,173300,16009899820,6800,6800,6800,6800,0
20230901,173200,16009899820,6800,6800,6800,6800,0
20230901,173100,16009899820,6800,6800,6800,6800,0
20230901,173000,16009899820,6800,6800,6800,6800,0
20230901,172900,16009899820,6800,6800,6800,6800,0
20230901,172800,16009899820,6800,6800,6800,6800,0
20230901,172700,16009899820,6800,6800,6800,6800,0
20230901,172600,16009899820,6800,6800,6800,6800,0
20230901,172500,16009899820,6800,6800,6800,6800,0
20230901,172400,16009899820,6800,6800,6800,6800,12243
20230901,172300,16009899820,6800,6800,6800,6800,0
20230901,172200,16009899820,6800,6800,6800,6800,0
20230901,172100,16009899820,6800,6800,6800,6800,0
20230901,172000,16009899820,6800,6800,6800,6800,0
20230901,171900,16009899820,6800,6800,6800,6800,0
20230901,171800,16009899820,6800,6800,6800,6800,0
20230901,171700,16009899820,6800,6800,6800,6800,0
20230901,171600,16009899820,6800,6800,6800,6800,0
20230901,171500,16009899820,6800,6800,6800,6800,0
20230901,171400,16009899820,6800,6800,6800,6800,0
20230901,171300,16009899820,6800,6800,6800,6800,0
20230901,171200,16009899820,6800,6800,6800,6800,0
20230901,171100,16009899820,6800,6800,6800,6800,0
20230901,171000,16009899820,6800,6800,6800,6800,0
20230901,170900,16009899820,6800,6800,6800,6800,0
20230901,170800,16009899820,6800,6800,6800,6800,0
20230901,170700,16009899820,6800,6800,6800,6800,0
20230901,170600,16009899820,6800,6800,6800,6800,0
20230901,170500,16009899820,6800,6800,6800,6800,0
20230901,170400,16009899820,6800,6800,6800,6800,0
20230901,170300,16009899820,6800,6800,6800,6800,0
20230901,170200,16009899820,6800,6800,6800,6800,0
20230901,170100,16009899820,6800,6800,6800,6800,0
20230901,170000,16009899820,6800,6800,6800,6800,0
20230901,165900,16009899820,6800,6800,6800,6800,0
20230901,165800,16009899820,6800,6800,6800,6800,0
20230901,165700,16009899820,6800,6800,6800,6800,0
20230901,165600,16009899820,6800,6800,6800,6800,0
20230901,165500,16009899820,6800,6800,6800,6800,0
20230901,165400,16009899820,6800,6800,6800,6800,12243
20230901,165300,16009899820,6800,6800,6800,6800,0
20230901,165200,16009899820,6800,6800,6800,6800,0
20230901,165100,16009899820,6800,6800,6800,6800,0
20230901,165000,16009899820,6800,6800,6800,6800,0
20230901,164900,16009899820,6800,6800,6800,6800,0
20230901,164800,16009899820,6800,6800,6800,6800,0
20230901,164700,16009899820,6800,6800,6800,6800,0
20230901,164600,16009899820,6800,6800,6800,6800,0
20230901,164500,16009899820,6800,6800,6800,6800,0
20230901,164400,16009899820,6800,6800,6800,6800,0
20230901,164300,16009899820,6800,6800,6800,6800,0
20230901,164200,16009899820,6800,6800,6800,6800,0
20230901,164100,16009899820,6800,6800,6800,6800,0
20230901,164000,16009899820,6800,6800,6800,6800,0
20230901,163900,16009899820,6800,6800,6800,6800,0
20230901,163800,16009899820,6800,6800,6800,6800,0
20230901,163700,16009899820,6800,6800,6800,6800,0
20230901,163600,16009899820,6800,6800,6800,6800,0
20230901,163500,16009899820,6800,6800,6800,6800,0
20230901,163400,16009899820,6800,6800,6800,6800,0
20230901,163300,16009899820,6800,6800,6800,6800,0
20230901,163200,16009899820,6800,6800,6800,6800,0
20230901,163100,16009899820,6800,6800,6800,6800,0
20230901,163000,16009899820,6800,6800,6800,6800,0
20230901,162900,16009899820,6800,6800,6800,6800,0
20230901,162800,16009899820,6800,6800,6800,6800,0
20230901,162700,16009899820,6800,6800,6800,6800,0
20230901,162600,16009899820,6800,6800,6800,6800,0
20230901,162500,16009899820,6800,6800,6800,6800,0
20230901,162400,16009899820,6800,6800,6800,6800,12243
20230901,162300,16009899820,6800,6800,6800,6800,0
20230901,162200,16009899820,6800,6800,6800,6800,0
20230901,162100,16009899820,6800,6800,6800,6800,0
20230901,162000,16009899820,6800,6800,6800,6800,0
20230901,161900,16009899820,6800,6800,6800,6800,0
20230901,161800,16009899820,6800,6800,6800,6800,0
20230901,161700,16009899820,6800,6800,6800,6800,0
20230901,161600,16009899820,6800,6800,6800,6800,0
20230901,161500,16009899820,6800,6800,6800,6800,0
20230901,161400,16009899820,6800,6800,6800,6800,0
20230901,161300,16009899820,6800,6800,6800,6800,0
20230901,161200,16009899820,6800,6800,6800,6800,0
20230901,161100,16009899820,6800,6800,6800,6800,0
20230901,161000,16009899820,6800,6800,6800,6800,0
20230901,160900,16009899820,6800,6800,6800,6800,0
20230901,160800,16009899820,6800,6800,6800,6800,0
20230901,160700,16009899820,6800,6800,6800,6800,0
20230901,160600,16009899820,6800,6800,6800,6800,0
20230901,160500,16009899820,6800,6800,6800,6800,0
20230901,160400,16009899820,6800,6800,6800,6800,0
20230901,160300,16009899820,6800,6800,6800,6800,0
20230901,160200,16009899820,6800,6800,6800,6800,0
20230901,160100,16009899820,6800,6800,6800,6800,0
20230901,160000,16009899820,6800,6800,6800,6800,0
20230901,155900,16009899820,6800,6800,6800,6800,0
20230901,155800,16009899820,6800,6800,6800,6800,0
20230901,155700,16009899820,6800,6800,6800,6800,0
20230901,155600,16009899820,6800,6800,6800,6800,0
20230901,155500,16009899820,6800,6800,6800,6800,0
20230901,155400,16009899820,6800,6800,6800,6800,12243
20230901,155300,16009899820,6800,6800,6800,6800,0
20230901,155200,16009899820,6800,6800,6800,6800,0
20230901,155100,16009899820,6800,6800,6800,6800,0
20230901,155000,16009899820,6800,6800,6800,6800,0
20230901,154900,16009899820,6800,6800,6800,6800,0
20230901,154800,16009899820,6800,6800,6800,6800,0
20230901,154700,16009899820,6800,6800,6800,6800,0
20230901,154600,16009899820,6800,6800,6800,6800,0
20230901,154500,16009899820,6800,6800,6800,6800,0
20230901,154400,16009899820,6800,6800,6800,6800,0
20230901,154300,16009899820,6800,6800,6800,6800,0
20230901,154200,16009899820,6800,6800,6800,6800,0
20230901,154100,16009899820,6800,6800,6800,6800,0
20230901,154000,16009899820,6800,6800,6800,6800,0
20230901,153900,16009899820,6800,6800,6800,6800,0
20230901,153800,16009899820,6800,6800,6800,6800,0
20230901,153700,16009899820,6800,6800,6800,6800,0
20230901,153600,16009899820,6800,6800,6800,6800,0
20230901,153500,16009899820,6800,6800,6800,6800,0
20230901,153400,16009899820,6800,6800,6800,6800,0
20230901,153300,16009899820,6800,6800,6800,6800,0
20230901,153200,16009899820,6800,6800,6800,6800,0
20230901,153100,16009899820,6800,6800,6800,6800,0
20230901,153000,16009899820,6800,6800,6800,6800,12243
20230901,152900,15926647420,6810,6810,6810,6810,0
20230901,152800,15926647420,6810,6810,6810,6810,0
20230901,152700,15926647420,6810,6810,6810,6810,0
20230901,152600,15926647420,6810,6810,6810,6810,0
20230901,152500,15926647420,6810,6810,6810,6810,0
20230901,152400,15926647420,6810,6810,6810,6810,0
20230901,152300,15926647420,6810,6810,6810,6810,0
20230901,152200,15926647420,6810,6810,6810,6810,0
20230901,152100,15926647420,6810,6810,6810,6810,0
20230901,152000,15926647420,6810,6810,6810,6810,0
20230901,151900,15926647420,6810,6860,6870,6800,4872
20230901,151800,15893410720,6860,6850,6870,6840,1443
20230901,151700,15883521730,6840,6840,6870,6830,3482
20230901,151600,15859673110,6840,6820,6840,6810,1139
20230901,151500,15851901750,6820,6830,6830,6810,5329
20230901,151400,15815585800,6830,6840,6850,6830,2125
20230901,151300,15801060260,6840,6840,6840,6840,87
20230901,151200,15800465180,6840,6840,6840,6830,348
20230901,151100,15798085830,6840,6850,6850,6840,1769
20230901,151000,15785977630,6850,6860,6860,6850,125
20230901,150900,15785120280,6860,6850,6860,6840,790
20230901,150800,15779709010,6850,6850,6850,6840,284
20230901,150700,15777764610,6850,6860,6860,6850,255
20230901,150600,15776015900,6850,6840,6860,6840,1192
20230901,150500,15767850990,6870,6860,6870,6820,479
20230901,150400,15764565840,6870,6860,6870,6820,1888
20230901,150300,15751656550,6830,6850,6870,6820,1716
20230901,150200,15739897970,6850,6840,6850,6810,7656
20230901,150100,15687660330,6850,6860,6860,6850,954
20230901,150000,15681123650,6860,6860,6860,6840,309
20230901,145900,15679004330,6860,6840,6870,6830,2184
20230901,145800,15664083870,6830,6850,6850,6830,5567
20230901,145700,15626013090,6850,6860,6860,6840,3753
20230901,145600,15600326470,6860,6860,6870,6850,4324
20230901,145500,15570701890,6860,6880,6880,6850,4113
20230901,145400,15542514710,6860,6860,6860,6860,3198
20230901,145300,15520576430,6860,6880,6880,6860,1662
20230901,145200,15509165080,6880,6880,6880,6870,475
20230901,145100,15505898840,6880,6860,6880,6860,1573
20230901,145000,15495103220,6870,6880,6880,6860,1329
20230901,144900,15485973160,6880,6860,6880,6860,683
20230901,144800,15481282800,6880,6880,6880,6860,2857
20230901,144700,15461660630,6870,6890,6890,6860,5731
20230901,144600,15422245370,6900,6880,6920,6880,161
20230901,144500,15421136590,6880,6890,6930,6880,2762
20230901,144400,15402112070,6930,6930,6930,6890,8142
20230901,144300,15345913010,6930,6910,6940,6910,3450
20230901,144200,15322062770,6920,6930,6940,6920,2810
20230901,144100,15302611890,6930,6970,6970,6930,8315
20230901,144000,15244919860,6950,6960,6970,6950,487
20230901,143900,15241531630,6960,6960,6970,6940,1280
20230901,143800,15232632540,6960,6950,6960,6940,314
20230901,143700,15230450720,6960,6940,6960,6930,1324
20230901,143600,15221270720,6930,6950,6960,6920,1165
20230901,143500,15213196180,6960,6940,6960,6930,3141
20230901,143400,15191388390,6940,6950,6950,6940,1190
20230901,143300,15183129590,6960,6970,6970,6930,937
20230901,143200,15176630740,6970,6920,6970,6920,1185
20230901,143100,15168405320,6920,6950,6950,6920,6787
20230901,143000,15121356500,6970,6980,6980,6940,2486
20230901,142900,15104076430,7000,6950,7000,6940,2359
20230901,142800,15087680340,6950,6970,6970,6950,6931
20230901,142700,15039460620,6970,6980,6980,6970,3471
20230901,142600,15015238340,6980,7000,7010,6980,1843
20230901,142500,15002361980,7030,6990,7030,6990,775
20230901,142400,14996931680,7000,6960,7000,6950,1475
20230901,142300,14986662600,6960,6990,6990,6960,4982
20230901,142200,14951916600,6990,7000,7040,6990,1963
20230901,142100,14938180400,7000,7000,7050,7000,2430
20230901,142000,14921068530,7000,7010,7050,7000,2828
20230901,141900,14901234950,7020,6960,7050,6950,4722
20230901,141800,14868248110,6960,6960,6990,6950,4475
20230901,141700,14837118360,7000,6990,7000,6950,12619
20230901,141600,14749160530,6990,7050,7050,6990,22349
20230901,141500,14592463340,7060,7120,7120,7030,11511
20230901,141400,14511181470,7130,7080,7180,7060,6399
20230901,141300,14465767350,7080,7080,7110,7060,9466
20230901,141200,14398799660,7090,7180,7200,7080,8418
20230901,141100,14338614260,7180,7100,7190,7030,18740
20230901,141000,14205873330,7100,7250,7290,7100,29954
20230901,140900,13991424830,7210,7240,7380,7190,20205
20230901,140800,13844574700,7220,7230,7260,7190,9846
20230901,140700,13773524770,7210,7330,7390,7190,28538
20230901,140600,13566379930,7330,7440,7470,7180,54250
20230901,140500,13170942320,7440,7550,7590,7350,54772
20230901,140400,12761604120,7550,7640,7670,7500,61458
20230901,140300,12294652730,7640,7520,7770,7510,79255
20230901,140200,11688472440,7560,7590,7690,7400,69745
20230901,140100,11162844740,7590,7640,7720,7420,134273
20230901,140000,10143112780,7630,7490,7890,7400,201611
20230901,135900,8586646040,7490,7200,7590,7190,106690
20230901,135800,7794027060,7200,7120,7200,7110,6903
20230901,135700,7744499770,7150,7060,7240,7060,14303
20230901,135600,7642015640,7040,7060,7090,7030,4386
20230901,135500,7611035150,7050,7070,7080,7030,3539
20230901,135400,7586082000,7080,6990,7110,6990,9589
20230901,135300,7518496940,6990,6930,6990,6930,590
20230901,135200,7514405590,6930,6980,6990,6930,2094
20230901,135100,7499801490,6990,7030,7040,6970,4057
20230901,135000,7471368240,7030,6920,7040,6920,13047
20230901,134900,7380197620,6920,6910,6920,6910,89
20230901,134800,7379582620,6910,6880,6910,6880,472
20230901,134700,7376327340,6880,6900,6900,6880,524
20230901,134600,7372716620,6880,6870,6880,6870,757
20230901,134500,7367511460,6870,6860,6870,6860,867
20230901,134400,7361558630,6860,6870,6870,6860,124
20230901,134300,7360707200,6860,6870,6870,6860,1499
20230901,134200,7350414630,6880,6890,6890,6880,476
20230901,134100,7347139700,6900,6880,6910,6880,41
20230901,134000,7346857490,6900,6900,6900,6900,210
20230901,133900,7345408490,6900,6900,6900,6900,159
20230901,133800,7344311390,6900,6900,6900,6900,41
20230901,133700,7344028490,6900,6900,6900,6900,35
20230901,133600,7343786990,6900,6900,6900,6900,2
20230901,133500,7343773190,6900,6860,6900,6850,860
20230901,133400,7337857930,6860,6870,6870,6860,3273
20230901,133300,7315397340,6870,6870,6870,6870,69
20230901,133200,7314923310,6870,6890,6890,6860,412
20230901,133100,7312096610,6890,6890,6890,6890,51
20230901,133000,7311745220,6890,6880,6890,6860,8
20230901,132900,7311690230,6880,6860,6880,6860,61
20230901,132800,7311271700,6860,6860,6860,6860,140
20230901,132700,7310311300,6860,6860,6860,6860,193
20230901,132600,7308987320,6860,6900,6900,6860,24
20230901,132500,7308822440,6860,6860,6860,6860,461
20230901,132400,7305659980,6860,6870,6870,6860,328
20230901,132300,7303408400,6880,6870,6880,6860,1586
20230901,132200,7292524950,6880,6880,6880,6880,273
20230901,132100,7290646710,6880,6880,6880,6880,209
20230901,132000,7289208790,6880,6900,6900,6880,312
20230901,131900,7287058920,6900,6900,6900,6900,1
20230901,131800,7287052020,6860,6860,6860,6860,0
20230901,131700,7287052020,6860,6910,6910,6860,102
20230901,131600,7286350900,6860,6870,6870,6860,846
20230901,131500,7280547330,6860,6860,6870,6860,221
20230901,131400,7279030670,6860,6870,6870,6860,417
20230901,131300,7276169590,6870,6870,6870,6870,254
20230901,131200,7274424610,6860,6910,6910,6860,7175
20230901,131100,7225100720,6920,6890,6920,6890,74
20230901,131000,7224590470,6900,6890,6900,6890,3
20230901,130900,7224569780,6890,6900,6920,6890,707
20230901,130800,7219690890,6900,6900,6900,6900,3
20230901,130700,7219670190,6900,6900,6900,6900,317
20230901,130600,7217482890,6900,6910,6910,6900,936
20230901,130500,7211022070,6920,6920,6920,6920,78
20230901,130400,7210482310,6930,6930,6930,6930,1
20230901,130300,7210475380,6910,6910,6910,6910,561
20230901,130200,7206598870,6910,6920,6930,6910,91
20230901,130100,7205969180,6920,6920,6920,6920,337
20230901,130000,7203637140,6920,6930,6930,6920,1414
20230901,125900,7193848220,6930,6930,6930,6930,52
20230901,125800,7193487860,6920,6910,6920,6910,144
20230901,125700,7192492810,6910,6930,6940,6910,307
20230901,125600,7190364360,6940,6910,6940,6910,748
20230901,125500,7185181200,6910,6900,6930,6900,15
20230901,125400,7185077580,6900,6900,6930,6900,215
20230901,125300,7183591490,6900,6890,6910,6890,203
20230901,125200,7182192680,6890,6880,6890,6880,445
20230901,125100,7179126670,6880,6880,6880,6880,3
20230901,125000,7179106030,6880,6880,6880,6880,262
20230901,124900,7177303470,6880,6880,6880,6870,263
20230901,124800,7175494530,6880,6880,6880,6880,638
20230901,124700,7171105090,6880,6880,6880,6880,389
20230901,124600,7168428770,6880,6880,6890,6880,1182
20230901,124500,7160292560,6890,6890,6890,6890,12
20230901,124400,7160209880,6900,6900,6900,6880,83
20230901,124300,7159638800,6900,6890,6900,6890,286
20230901,124200,7157668250,6900,6890,6900,6890,567
20230901,124100,7153761610,6910,6910,6910,6910,1
20230901,124000,7153754700,6890,6890,6890,6890,816
20230901,123900,7148132460,6890,6890,6890,6890,0
20230901,123800,7148132460,6890,6890,6940,6890,58
20230901,123700,7147732790,6890,6900,6900,6890,1709
20230901,123600,7135955580,6900,6910,6910,6900,274
20230901,123500,7134064930,6910,6910,6910,6910,100
20230901,123400,7133373930,6910,6910,6910,6910,168
20230901,123300,7132213050,6900,6900,6900,6900,0
20230901,123200,7132213050,6900,6900,6900,6900,1316
20230901,123100,7123132650,6900,6940,6940,6900,241
20230901,123000,7121463820,6950,6930,6950,6930,181
20230901,122900,7120209470,6910,6920,6920,6910,276
20230901,122800,7118300840,6920,6950,6950,6920,491
20230901,122700,7114898000,6960,6950,6960,6940,195
20230901,122600,7113543930,6950,6960,6960,6950,23
20230901,122500,7113383860,6960,6950,6960,6950,165
20230901,122400,7112237100,6950,6950,6950,6910,25
20230901,122300,7112064190,6950,6930,6950,6910,230
20230901,122200,7110473380,6940,6940,6940,6940,578
20230901,122100,7106462060,6920,6920,6920,6920,102
20230901,122000,7105756220,6930,6930,6930,6930,101
20230901,121900,7105056290,6930,6930,6930,6930,4
20230901,121800,7105028570,6940,6940,6940,6940,2
20230901,121700,7105014690,6940,6940,6950,6940,1010
20230901,121600,7097995290,6940,6890,6940,6890,25
20230901,121500,7097822040,6890,6900,6900,6890,73
20230901,121400,7097318370,6900,6890,6900,6890,165
20230901,121300,7096181370,6890,6890,6940,6890,91
20230901,121200,7095554330,6900,6900,6900,6900,2888
20230901,121100,7075627130,6940,6940,6940,6940,8
20230901,121000,7075571610,6930,6930,6940,6930,56
20230901,120900,7075183420,6930,6940,6940,6930,33
20230901,120800,7074954410,6940,6940,6940,6940,1
20230901,120700,7074947470,6900,6890,6900,6890,330
20230901,120600,7072671070,6900,6900,6900,6900,182
20230901,120500,7071415270,6880,6880,6880,6880,967
20230901,120400,7064762310,6880,6870,6880,6870,485
20230901,120300,7061427520,6880,6880,6880,6870,531
20230901,120200,7057774990,6880,6880,6880,6880,128
20230901,120100,7056894350,6900,6880,6900,6880,5
20230901,120000,7056859890,6880,6880,6880,6880,53
20230901,115900,7056495250,6870,6890,6890,6870,3039
20230901,115800,7035579220,6900,6900,6900,6890,150
20230901,115700,7034544820,6890,6900,6900,6890,1057
20230901,115600,7027252190,6900,6910,6910,6900,557
20230901,115500,7023407980,6900,6910,6910,6900,179
20230901,115400,7022171440,6910,6910,6910,6900,95
20230901,115300,7021515050,6920,6910,6950,6910,243
20230901,115200,7019835830,6910,6910,6910,6900,173
20230901,115100,7018640800,6910,6930,6930,6910,1915
20230901,115000,7005395050,6930,6940,6940,6920,684
20230901,114900,7000654990,6940,6940,6940,6940,8
20230901,114800,7000599470,6940,6940,6960,6940,207
20230901,114700,6999162870,6930,6940,6940,6930,398
20230901,114600,6996404700,6930,6940,6960,6930,185
20230901,114500,6995120370,6990,6940,6990,6930,928
20230901,114400,6988671270,6990,6950,6990,6950,1828
20230901,114300,6975966630,6950,6950,6950,6950,33
20230901,114200,6975737280,6960,6970,6970,6960,1032
20230901,114100,6968554260,6970,6970,6990,6960,239
20230901,114000,6966887430,6960,6960,6960,6960,25
20230901,113900,6966713430,6990,6960,6990,6950,588
20230901,113800,6962619720,6970,6960,6970,6960,16
20230901,113700,6962508250,6960,6970,6970,6960,544
20230901,113600,6958721710,6970,6970,6970,6970,110
20230901,113500,6957955010,6960,6980,6980,6960,281
20230901,113400,6955996150,6980,6980,6980,6980,6
20230901,113300,6955954270,6950,6950,6980,6950,1604
20230901,113200,6944806250,6960,6960,6960,6960,57
20230901,113100,6944409530,6960,6960,6960,6960,76
20230901,113000,6943880570,6940,6940,6940,6940,82
20230901,112900,6943311490,6940,6940,6940,6940,47
20230901,112800,6942985310,6940,6940,6940,6940,605
20230901,112700,6938786610,6940,6940,6940,6940,0
20230901,112600,6938786610,6940,6960,6970,6940,2607
20230901,112500,6920687720,6960,6940,6960,6940,451
20230901,112400,6917551320,6940,6940,6940,6940,87
20230901,112300,6916947540,6950,6920,6950,6920,274
20230901,112200,6915047320,6920,6940,6940,6920,469
20230901,112100,6911795310,6940,6950,6960,6940,800
20230901,112000,6906235320,6950,6940,6950,6940,2032
20230901,111900,6892119880,6910,6910,6940,6900,522
20230901,111800,6888513320,6910,6940,6940,6910,780
20230901,111700,6883121610,6920,6940,6940,6920,51
20230901,111600,6882768670,6910,6910,6940,6900,2085
20230901,111500,6868360440,6940,6940,6940,6940,12
20230901,111400,6868277160,6930,6930,6930,6930,31
20230901,111300,6868062330,6890,6890,6890,6890,489
20230901,111200,6864693120,6930,6930,6930,6890,140
20230901,111100,6863726120,6930,6930,6930,6880,5968
20230901,111000,6822555830,6930,6930,6930,6920,1422
20230901,110900,6812703530,6930,6910,6930,6910,394
20230901,110800,6809976590,6910,6900,6910,6900,592
20230901,110700,6805888480,6900,6900,6920,6900,1300
20230901,110600,6796914030,6900,6900,6900,6890,885
20230901,110500,6790813360,6890,6920,6930,6890,1245
20230901,110400,6782231250,6920,6900,6920,6880,152
20230901,110300,6781183900,6890,6880,6890,6880,128
20230901,110200,6780302750,6880,6880,6890,6870,921
20230901,110100,6773971010,6880,6900,6930,6870,3122
20230901,110000,6752507670,6940,6880,6940,6880,179
20230901,105900,6751275560,6880,6920,6920,6880,8893
20230901,105800,6690021680,6920,6940,6960,6910,1618
20230901,105700,6678823900,6970,6940,6970,6940,87
20230901,105600,6678219850,6970,6930,6970,6920,510
20230901,105500,6674672110,6920,6940,6940,6920,667
20230901,105400,6670051660,6940,6930,6940,6920,796
20230901,105300,6664541160,6920,6910,6920,6910,191
20230901,105200,6663219520,6910,6890,6910,6890,1536
20230901,105100,6652619400,6890,6910,6920,6890,4672
20230901,105000,6620405830,6910,6920,6920,6900,4287
20230901,104900,6590798360,6920,6930,6940,6910,2345
20230901,104800,6574562180,6930,6980,6980,6930,7811
20230901,104700,6520244650,7000,7000,7000,6980,2102
20230901,104600,6505571890,6990,7010,7010,6990,401
20230901,104500,6502765300,7020,7000,7020,6980,359
20230901,104400,6500253860,7000,7000,7000,6970,752
20230901,104300,6494993200,7000,7000,7030,6970,3696
20230901,104200,6469129620,6970,6990,7000,6970,5587
20230901,104100,6430154620,6990,6990,7000,6970,5505
20230901,104000,6391725520,7000,6950,7050,6950,5341
20230901,103900,6354345510,6950,7060,7060,6910,25726
20230901,103800,6174919160,7060,7080,7100,7040,6350
20230901,103700,6130075040,7060,7100,7120,7060,5692
20230901,103600,6089785990,7110,7060,7130,7060,2801
20230901,103500,6069885130,7060,7120,7150,7060,15547
20230901,103400,5959620140,7120,7130,7170,7120,7282
20230901,103300,5907720960,7130,7200,7210,7110,26358
20230901,103200,5719667610,7210,7260,7270,7180,20237
20230901,103100,5573706490,7260,7260,7330,7250,18861
20230901,103000,5436158340,7250,7390,7420,7200,62244
20230901,102900,4981598110,7390,7510,7660,7190,103776
20230901,102800,4209922340,7560,7070,7960,7040,227955
20230901,102700,2462950080,7020,7040,7040,7010,557
20230901,102600,2459037170,7080,7050,7080,7050,541
20230901,102500,2455207790,7060,7060,7060,7050,1421
20230901,102400,2445188810,7080,7050,7080,7050,760
20230901,102300,2439811010,7050,7050,7050,7050,415
20230901,102200,2436885260,7050,7060,7060,7050,225
20230901,102100,2435298480,7060,7100,7100,7060,682
20230901,102000,2430473360,7100,7020,7100,7020,2904
20230901,101900,2409943430,7010,7010,7010,7010,33
20230901,101800,2409712100,7010,7010,7010,7010,432
20230901,101700,2406683780,7010,6970,7010,6970,267
20230901,101600,2404815910,6970,6970,6970,6970,33
20230901,101500,2404585900,6970,6970,6970,6970,90
20230901,101400,2403958600,6950,6960,6960,6950,461
20230901,101300,2400751320,6960,7010,7010,6960,3786
20230901,101200,2374335930,6990,6990,6990,6980,321
20230901,101100,2372094510,6990,7010,7010,6990,219
20230901,101000,2370563520,7000,6990,7000,6980,715
20230901,100900,2365565440,6990,7030,7030,6990,592
20230901,100800,2361418670,7010,7030,7030,7010,2311
20230901,100700,2345204600,7020,7080,7080,7020,1241
20230901,100600,2336455950,7080,7080,7080,7050,169
20230901,100500,2335260650,7050,7070,7080,7050,2002
20230901,100400,2321096610,7060,7050,7070,7040,857
20230901,100300,2315044720,7050,7030,7050,7030,508
20230901,100200,2311473320,7030,7030,7030,7020,699
20230901,100100,2306562960,7030,7000,7030,7000,768
20230901,100000,2301172120,7020,7000,7020,6980,813
20230901,095900,2295483500,7000,7040,7050,7000,2389
20230901,095800,2278715960,7050,7050,7050,7010,812
20230901,095700,2273001440,7050,7030,7050,7020,1333
20230901,095600,2263620310,7030,7000,7030,7000,386
20230901,095500,2260912510,7000,7000,7000,7000,114
20230901,095400,2260114510,7000,7000,7000,7000,430
20230901,095300,2257104510,7020,7020,7020,6990,458
20230901,095200,2253894400,7020,7000,7020,6990,2383
20230901,095100,2237212600,7000,6950,7000,6950,1605
20230901,095000,2226024040,6950,6940,6950,6920,717
20230901,094900,2221059950,6920,6920,6920,6920,565
20230901,094800,2217150150,6900,6920,6920,6900,27
20230901,094700,2216963350,6900,6900,6920,6900,215
20230901,094600,2215479810,6920,6890,6920,6890,440
20230901,094500,2212447880,6890,6870,6890,6870,964
20230901,094400,2205824200,6870,6870,6870,6870,576
20230901,094300,2201867080,6870,6920,6920,6870,4670
20230901,094200,2169655610,6910,6910,6920,6910,520
20230901,094100,2166061550,6910,6940,6940,6910,1269
20230901,094000,2157277200,6920,6920,6930,6920,584
20230901,093900,2153233380,6920,6950,6950,6910,1886
20230901,093800,2140149640,6940,6950,6960,6940,973
20230901,093700,2133393250,6950,6960,7000,6950,1856
20230901,093600,2120452990,6960,6910,6960,6910,3126
20230901,093500,2098755960,6890,6810,6900,6810,7726
20230901,093400,2045763630,6820,6910,6910,6810,5348
20230901,093300,2009110420,6920,6960,6960,6890,2807
20230901,093200,1989706480,6960,7040,7040,6740,13326
20230901,093100,1896905370,7040,7090,7090,7040,8775
20230901,093000,1834937140,7080,7130,7130,7080,2688
20230901,092900,1815863770,7090,7120,7120,7090,4615
20230901,092800,1783089590,7130,7130,7170,7130,1790
20230901,092700,1770326730,7130,7110,7130,7110,3874
20230901,092600,1742750060,7120,7160,7160,7110,5404
20230901,092500,1704230150,7170,7170,7190,7160,721
20230901,092400,1699060820,7160,7170,7190,7160,1111
20230901,092300,1691094530,7190,7180,7190,7170,2254
20230901,092200,1674903500,7160,7170,7180,7150,1786
20230901,092100,1662112500,7150,7150,7180,7150,3358
20230901,092000,1638068060,7170,7170,7170,7170,888
20230901,091900,1631701100,7150,7130,7180,7100,3440
20230901,091800,1607223570,7130,7200,7200,7120,3806
20230901,091700,1580007320,7200,7150,7200,7140,1509
20230901,091600,1569200950,7150,7150,7150,7110,670
20230901,091500,1564424780,7150,7110,7150,7100,2396
20230901,091400,1547381870,7110,7110,7150,7080,5874
20230901,091300,1505630750,7110,7160,7170,7020,8672
20230901,091200,1444118090,7170,7250,7250,7170,14129
20230901,091100,1342228060,7250,7290,7300,7250,7847
20230901,091000,1285270930,7290,7300,7310,7280,5054
20230901,090900,1248413890,7310,7330,7340,7300,900
20230901,090800,1241830690,7290,7280,7350,7280,3807
20230901,090700,1213995460,7290,7340,7350,7290,3411
20230901,090600,1189054420,7340,7300,7340,7300,4257
20230901,090500,1157897900,7300,7270,7310,7250,8529
20230901,090400,1095850920,7280,7320,7350,7270,11724
20230901,090300,1010166390,7350,7380,7440,7320,14437
20230901,090200,903703450,7430,7260,7440,7250,13843
20230901,090100,801511530,7250,7360,7370,7240,23749
20230901,090000,628729730,7300,7440,7450,7250,84997