KissMeData/033290/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190700,2729535230,6570,6570,6570,6570,14829
20230908,190600,2729535230,6570,6570,6570,6570,0
20230908,190500,2729535230,6570,6570,6570,6570,0
20230908,190400,2729535230,6570,6570,6570,6570,0
20230908,190300,2729535230,6570,6570,6570,6570,0
20230908,190200,2729535230,6570,6570,6570,6570,0
20230908,190100,2729535230,6570,6570,6570,6570,0
20230908,190000,2729535230,6570,6570,6570,6570,0
20230908,185900,2729535230,6570,6570,6570,6570,0
20230908,185800,2729535230,6570,6570,6570,6570,0
20230908,185700,2729535230,6570,6570,6570,6570,0
20230908,185600,2729535230,6570,6570,6570,6570,0
20230908,185500,2729535230,6570,6570,6570,6570,0
20230908,185400,2729535230,6570,6570,6570,6570,0
20230908,185300,2729535230,6570,6570,6570,6570,0
20230908,185200,2729535230,6570,6570,6570,6570,0
20230908,185100,2729535230,6570,6570,6570,6570,0
20230908,185000,2729535230,6570,6570,6570,6570,0
20230908,184900,2729535230,6570,6570,6570,6570,0
20230908,184800,2729535230,6570,6570,6570,6570,0
20230908,184700,2729535230,6570,6570,6570,6570,0
20230908,184600,2729535230,6570,6570,6570,6570,0
20230908,184500,2729535230,6570,6570,6570,6570,0
20230908,184400,2729535230,6570,6570,6570,6570,0
20230908,184300,2729535230,6570,6570,6570,6570,0
20230908,184200,2729535230,6570,6570,6570,6570,0
20230908,184100,2729535230,6570,6570,6570,6570,0
20230908,184000,2729535230,6570,6570,6570,6570,0
20230908,183900,2729535230,6570,6570,6570,6570,0
20230908,183800,2729535230,6570,6570,6570,6570,0
20230908,183700,2729535230,6570,6570,6570,6570,14829
20230908,183600,2729535230,6570,6570,6570,6570,0
20230908,183500,2729535230,6570,6570,6570,6570,0
20230908,183400,2729535230,6570,6570,6570,6570,0
20230908,183300,2729535230,6570,6570,6570,6570,0
20230908,183200,2729535230,6570,6570,6570,6570,0
20230908,183100,2729535230,6570,6570,6570,6570,0
20230908,183000,2729535230,6570,6570,6570,6570,0
20230908,182900,2729535230,6570,6570,6570,6570,0
20230908,182800,2729535230,6570,6570,6570,6570,0
20230908,182700,2729535230,6570,6570,6570,6570,0
20230908,182600,2729535230,6570,6570,6570,6570,0
20230908,182500,2729535230,6570,6570,6570,6570,0
20230908,182400,2729535230,6570,6570,6570,6570,0
20230908,182300,2729535230,6570,6570,6570,6570,0
20230908,182200,2729535230,6570,6570,6570,6570,0
20230908,182100,2729535230,6570,6570,6570,6570,0
20230908,182000,2729535230,6570,6570,6570,6570,0
20230908,181900,2729535230,6570,6570,6570,6570,0
20230908,181800,2729535230,6570,6570,6570,6570,0
20230908,181700,2729535230,6570,6570,6570,6570,0
20230908,181600,2729535230,6570,6570,6570,6570,0
20230908,181500,2729535230,6570,6570,6570,6570,0
20230908,181400,2729535230,6570,6570,6570,6570,0
20230908,181300,2729535230,6570,6570,6570,6570,0
20230908,181200,2729535230,6570,6570,6570,6570,0
20230908,181100,2729535230,6570,6570,6570,6570,0
20230908,181000,2729535230,6570,6570,6570,6570,0
20230908,180900,2729535230,6570,6570,6570,6570,0
20230908,180800,2729535230,6570,6570,6570,6570,0
20230908,180700,2729535230,6570,6570,6570,6570,14829
20230908,180600,2729535230,6570,6570,6570,6570,0
20230908,180500,2729535230,6570,6570,6570,6570,0
20230908,180400,2729535230,6570,6570,6570,6570,0
20230908,180300,2729535230,6570,6570,6570,6570,0
20230908,180200,2729535230,6570,6570,6570,6570,0
20230908,180100,2729535230,6570,6570,6570,6570,0
20230908,180000,2729535230,6570,6570,6570,6570,0
20230908,175900,2729535230,6570,6570,6570,6570,0
20230908,175800,2729535230,6570,6570,6570,6570,0
20230908,175700,2729535230,6570,6570,6570,6570,0
20230908,175600,2729535230,6570,6570,6570,6570,0
20230908,175500,2729535230,6570,6570,6570,6570,0
20230908,175400,2729535230,6570,6570,6570,6570,0
20230908,175300,2729535230,6570,6570,6570,6570,0
20230908,175200,2729535230,6570,6570,6570,6570,0
20230908,175100,2729535230,6570,6570,6570,6570,0
20230908,175000,2729535230,6570,6570,6570,6570,0
20230908,174900,2729535230,6570,6570,6570,6570,0
20230908,174800,2729535230,6570,6570,6570,6570,0
20230908,174700,2729535230,6570,6570,6570,6570,0
20230908,174600,2729535230,6570,6570,6570,6570,0
20230908,174500,2729535230,6570,6570,6570,6570,0
20230908,174400,2729535230,6570,6570,6570,6570,0
20230908,174300,2729535230,6570,6570,6570,6570,0
20230908,174200,2729535230,6570,6570,6570,6570,0
20230908,174100,2729535230,6570,6570,6570,6570,0
20230908,174000,2729535230,6570,6570,6570,6570,0
20230908,173900,2729535230,6570,6570,6570,6570,0
20230908,173800,2729535230,6570,6570,6570,6570,0
20230908,173700,2729535230,6570,6570,6570,6570,14829
20230908,173600,2729535230,6570,6570,6570,6570,0
20230908,173500,2729535230,6570,6570,6570,6570,0
20230908,173400,2729535230,6570,6570,6570,6570,0
20230908,173300,2729535230,6570,6570,6570,6570,0
20230908,173200,2729535230,6570,6570,6570,6570,0
20230908,173100,2729535230,6570,6570,6570,6570,0
20230908,173000,2729535230,6570,6570,6570,6570,0
20230908,172900,2729535230,6570,6570,6570,6570,0
20230908,172800,2729535230,6570,6570,6570,6570,0
20230908,172700,2729535230,6570,6570,6570,6570,0
20230908,172600,2729535230,6570,6570,6570,6570,0
20230908,172500,2729535230,6570,6570,6570,6570,0
20230908,172400,2729535230,6570,6570,6570,6570,0
20230908,172300,2729535230,6570,6570,6570,6570,0
20230908,172200,2729535230,6570,6570,6570,6570,0
20230908,172100,2729535230,6570,6570,6570,6570,0
20230908,172000,2729535230,6570,6570,6570,6570,0
20230908,171900,2729535230,6570,6570,6570,6570,0
20230908,171800,2729535230,6570,6570,6570,6570,0
20230908,171700,2729535230,6570,6570,6570,6570,0
20230908,171600,2729535230,6570,6570,6570,6570,0
20230908,171500,2729535230,6570,6570,6570,6570,0
20230908,171400,2729535230,6570,6570,6570,6570,0
20230908,171300,2729535230,6570,6570,6570,6570,0
20230908,171200,2729535230,6570,6570,6570,6570,0
20230908,171100,2729535230,6570,6570,6570,6570,0
20230908,171000,2729535230,6570,6570,6570,6570,0
20230908,170900,2729535230,6570,6570,6570,6570,0
20230908,170800,2729535230,6570,6570,6570,6570,0
20230908,170700,2729535230,6570,6570,6570,6570,14829
20230908,170600,2729535230,6570,6570,6570,6570,0
20230908,170500,2729535230,6570,6570,6570,6570,0
20230908,170400,2729535230,6570,6570,6570,6570,0
20230908,170300,2729535230,6570,6570,6570,6570,0
20230908,170200,2729535230,6570,6570,6570,6570,0
20230908,170100,2729535230,6570,6570,6570,6570,0
20230908,170000,2729535230,6570,6570,6570,6570,0
20230908,165900,2729535230,6570,6570,6570,6570,0
20230908,165800,2729535230,6570,6570,6570,6570,0
20230908,165700,2729535230,6570,6570,6570,6570,0
20230908,165600,2729535230,6570,6570,6570,6570,0
20230908,165500,2729535230,6570,6570,6570,6570,0
20230908,165400,2729535230,6570,6570,6570,6570,0
20230908,165300,2729535230,6570,6570,6570,6570,0
20230908,165200,2729535230,6570,6570,6570,6570,0
20230908,165100,2729535230,6570,6570,6570,6570,0
20230908,165000,2729535230,6570,6570,6570,6570,0
20230908,164900,2729535230,6570,6570,6570,6570,0
20230908,164800,2729535230,6570,6570,6570,6570,0
20230908,164700,2729535230,6570,6570,6570,6570,0
20230908,164600,2729535230,6570,6570,6570,6570,0
20230908,164500,2729535230,6570,6570,6570,6570,0
20230908,164400,2729535230,6570,6570,6570,6570,0
20230908,164300,2729535230,6570,6570,6570,6570,0
20230908,164200,2729535230,6570,6570,6570,6570,0
20230908,164100,2729535230,6570,6570,6570,6570,0
20230908,164000,2729535230,6570,6570,6570,6570,0
20230908,163900,2729535230,6570,6570,6570,6570,0
20230908,163800,2729535230,6570,6570,6570,6570,0
20230908,163700,2729535230,6570,6570,6570,6570,14829
20230908,163600,2729535230,6570,6570,6570,6570,0
20230908,163500,2729535230,6570,6570,6570,6570,0
20230908,163400,2729535230,6570,6570,6570,6570,0
20230908,163300,2729535230,6570,6570,6570,6570,0
20230908,163200,2729535230,6570,6570,6570,6570,0
20230908,163100,2729535230,6570,6570,6570,6570,0
20230908,163000,2729535230,6570,6570,6570,6570,0
20230908,162900,2729535230,6570,6570,6570,6570,0
20230908,162800,2729535230,6570,6570,6570,6570,0
20230908,162700,2729535230,6570,6570,6570,6570,0
20230908,162600,2729535230,6570,6570,6570,6570,0
20230908,162500,2729535230,6570,6570,6570,6570,0
20230908,162400,2729535230,6570,6570,6570,6570,0
20230908,162300,2729535230,6570,6570,6570,6570,0
20230908,162200,2729535230,6570,6570,6570,6570,0
20230908,162100,2729535230,6570,6570,6570,6570,0
20230908,162000,2729535230,6570,6570,6570,6570,0
20230908,161900,2729535230,6570,6570,6570,6570,0
20230908,161800,2729535230,6570,6570,6570,6570,0
20230908,161700,2729535230,6570,6570,6570,6570,0
20230908,161600,2729535230,6570,6570,6570,6570,0
20230908,161500,2729535230,6570,6570,6570,6570,0
20230908,161400,2729535230,6570,6570,6570,6570,0
20230908,161300,2729535230,6570,6570,6570,6570,0
20230908,161200,2729535230,6570,6570,6570,6570,0
20230908,161100,2729535230,6570,6570,6570,6570,0
20230908,161000,2729535230,6570,6570,6570,6570,0
20230908,160900,2729535230,6570,6570,6570,6570,0
20230908,160800,2729535230,6570,6570,6570,6570,0
20230908,160700,2729535230,6570,6570,6570,6570,14829
20230908,160600,2729535230,6570,6570,6570,6570,0
20230908,160500,2729535230,6570,6570,6570,6570,0
20230908,160400,2729535230,6570,6570,6570,6570,0
20230908,160300,2729535230,6570,6570,6570,6570,0
20230908,160200,2729535230,6570,6570,6570,6570,0
20230908,160100,2729535230,6570,6570,6570,6570,0
20230908,160000,2729535230,6570,6570,6570,6570,0
20230908,155900,2729535230,6570,6570,6570,6570,0
20230908,155800,2729535230,6570,6570,6570,6570,0
20230908,155700,2729535230,6570,6570,6570,6570,0
20230908,155600,2729535230,6570,6570,6570,6570,0
20230908,155500,2729535230,6570,6570,6570,6570,0
20230908,155400,2729535230,6570,6570,6570,6570,0
20230908,155300,2729535230,6570,6570,6570,6570,0
20230908,155200,2729535230,6570,6570,6570,6570,0
20230908,155100,2729535230,6570,6570,6570,6570,0
20230908,155000,2729535230,6570,6570,6570,6570,0
20230908,154900,2729535230,6570,6570,6570,6570,0
20230908,154800,2729535230,6570,6570,6570,6570,0
20230908,154700,2729535230,6570,6570,6570,6570,0
20230908,154600,2729535230,6570,6570,6570,6570,0
20230908,154500,2729535230,6570,6570,6570,6570,0
20230908,154400,2729535230,6570,6570,6570,6570,0
20230908,154300,2729535230,6570,6570,6570,6570,0
20230908,154200,2729535230,6570,6570,6570,6570,0
20230908,154100,2729535230,6570,6570,6570,6570,0
20230908,154000,2729535230,6570,6570,6570,6570,0
20230908,153900,2729535230,6570,6570,6570,6570,0
20230908,153800,2729535230,6570,6570,6570,6570,0
20230908,153700,2729535230,6570,6570,6570,6570,14829
20230908,153600,2729535230,6570,6570,6570,6570,0
20230908,153500,2729535230,6570,6570,6570,6570,0
20230908,153400,2729535230,6570,6570,6570,6570,0
20230908,153300,2729535230,6570,6570,6570,6570,0
20230908,153200,2729535230,6570,6570,6570,6570,0
20230908,153100,2729535230,6570,6570,6570,6570,0
20230908,153000,2729535230,6570,6570,6570,6570,14829
20230908,152900,2632108700,6540,6540,6540,6540,0
20230908,152800,2632108700,6540,6540,6540,6540,0
20230908,152700,2632108700,6540,6540,6540,6540,0
20230908,152600,2632108700,6540,6540,6540,6540,0
20230908,152500,2632108700,6540,6540,6540,6540,0
20230908,152400,2632108700,6540,6540,6540,6540,0
20230908,152300,2632108700,6540,6540,6540,6540,0
20230908,152200,2632108700,6540,6540,6540,6540,0
20230908,152100,2632108700,6540,6540,6540,6540,0
20230908,152000,2632108700,6540,6540,6540,6540,0
20230908,151900,2632108700,6540,6540,6540,6530,5267
20230908,151800,2597692290,6550,6550,6560,6540,2554
20230908,151700,2580963550,6570,6550,6570,6550,2165
20230908,151600,2566743800,6550,6550,6570,6540,5199
20230908,151500,2532642690,6550,6530,6550,6530,2470
20230908,151400,2516473250,6540,6530,6540,6530,292
20230908,151300,2514566240,6530,6530,6540,6520,2513
20230908,151200,2498156050,6530,6530,6530,6520,639
20230908,151100,2493986380,6520,6520,6520,6520,80
20230908,151000,2493464780,6530,6530,6530,6520,2991
20230908,150900,2473944250,6530,6530,6530,6530,668
20230908,150800,2469582210,6530,6550,6550,6530,1054
20230908,150700,2462692910,6550,6530,6550,6520,10765
20230908,150600,2392237130,6520,6520,6520,6520,1111
20230908,150500,2384993410,6520,6520,6520,6520,478
20230908,150400,2381876850,6520,6510,6520,6510,201
20230908,150300,2380566450,6510,6510,6520,6510,288
20230908,150200,2378691030,6510,6520,6520,6510,443
20230908,150100,2375806600,6520,6520,6520,6520,76
20230908,150000,2375311080,6520,6520,6520,6520,69
20230908,145900,2374861200,6510,6520,6530,6510,4760
20230908,145800,2343780960,6510,6510,6520,6510,3216
20230908,145700,2322816200,6500,6500,6510,6490,407
20230908,145600,2320170590,6490,6500,6510,6490,163
20230908,145500,2319110990,6490,6480,6500,6480,2788
20230908,145400,2300996260,6490,6490,6500,6490,337
20230908,145300,2298809010,6500,6500,6500,6490,2988
20230908,145200,2279408890,6500,6510,6510,6500,4294
20230908,145100,2251484260,6510,6510,6510,6500,302
20230908,145000,2249518870,6510,6520,6520,6510,614
20230908,144900,2245521590,6520,6510,6520,6500,259
20230908,144800,2243835490,6510,6510,6510,6510,122
20230908,144700,2243041270,6500,6510,6510,6500,219
20230908,144600,2241617650,6510,6500,6510,6500,21
20230908,144500,2241481030,6510,6510,6510,6500,367
20230908,144400,2239091880,6500,6490,6500,6490,2
20230908,144300,2239078890,6490,6490,6490,6490,0
20230908,144200,2239078890,6490,6510,6510,6490,2127
20230908,144100,2225234450,6510,6500,6510,6500,2234
20230908,144000,2210693840,6500,6500,6500,6490,245
20230908,143900,2209101360,6490,6490,6490,6490,924
20230908,143800,2203104600,6490,6500,6500,6490,2155
20230908,143700,2189110420,6500,6500,6500,6500,798
20230908,143600,2183923420,6500,6500,6500,6500,989
20230908,143500,2177494920,6500,6500,6500,6490,540
20230908,143400,2173984940,6500,6500,6500,6490,583
20230908,143300,2170195670,6500,6500,6510,6490,814
20230908,143200,2164902680,6500,6490,6500,6490,2453
20230908,143100,2148960070,6490,6490,6490,6490,2
20230908,143000,2148947090,6500,6490,6500,6490,109
20230908,142900,2148239420,6500,6490,6500,6490,467
20230908,142800,2145208530,6480,6490,6490,6480,12
20230908,142700,2145130670,6480,6480,6480,6480,298
20230908,142600,2143199630,6470,6480,6480,6470,210
20230908,142500,2141838870,6480,6470,6480,6470,261
20230908,142400,2140147610,6480,6470,6480,6470,227
20230908,142300,2138678650,6480,6490,6490,6480,217
20230908,142200,2137270610,6480,6480,6480,6480,910
20230908,142100,2131373810,6480,6490,6490,6480,39
20230908,142000,2131120720,6490,6490,6490,6490,1
20230908,141900,2131114230,6480,6470,6480,6470,1567
20230908,141800,2120960090,6480,6470,6480,6470,28
20230908,141700,2120778660,6470,6470,6470,6470,0
20230908,141600,2120778660,6470,6470,6470,6470,2
20230908,141500,2120765720,6470,6470,6470,6470,0
20230908,141400,2120765720,6470,6480,6480,6470,1207
20230908,141300,2112954540,6470,6470,6470,6470,0
20230908,141200,2112954540,6470,6480,6480,6470,582
20230908,141100,2109183200,6480,6470,6480,6470,314
20230908,141000,2107148500,6470,6470,6470,6470,1
20230908,140900,2107142030,6470,6490,6490,6470,1150
20230908,140800,2099692510,6490,6480,6490,6480,207
20230908,140700,2098351080,6480,6480,6480,6480,117
20230908,140600,2097592920,6490,6480,6490,6480,358
20230908,140500,2095271200,6480,6470,6480,6470,13
20230908,140400,2095186980,6470,6470,6470,6470,32
20230908,140300,2094979940,6470,6470,6480,6470,1292
20230908,140200,2086619350,6470,6480,6480,6470,496
20230908,140100,2083405290,6480,6490,6490,6480,147
20230908,140000,2082451500,6490,6490,6500,6480,590
20230908,135900,2078625070,6490,6480,6490,6480,851
20230908,135800,2073104590,6480,6480,6490,6480,119
20230908,135700,2072333270,6490,6490,6500,6490,1198
20230908,135600,2064556370,6490,6500,6500,6490,316
20230908,135500,2062504430,6490,6500,6500,6490,154
20230908,135400,2061504160,6490,6490,6490,6490,0
20230908,135300,2061504160,6490,6500,6500,6490,3
20230908,135200,2061484680,6500,6500,6500,6490,1262
20230908,135100,2053281690,6500,6490,6500,6490,7167
20230908,135000,2006713930,6490,6480,6490,6480,3398
20230908,134900,1984667200,6480,6480,6480,6480,3577
20230908,134800,1961488240,6470,6470,6470,6470,2
20230908,134700,1961475300,6470,6470,6470,6470,2
20230908,134600,1961462360,6480,6470,6480,6470,30
20230908,134500,1961268200,6470,6470,6470,6470,24
20230908,134400,1961112920,6470,6460,6470,6460,678
20230908,134300,1956728080,6460,6460,6460,6460,15
20230908,134200,1956631180,6460,6460,6460,6460,317
20230908,134100,1954583360,6460,6460,6470,6460,67
20230908,134000,1954150530,6460,6460,6460,6460,161
20230908,133900,1953110470,6460,6460,6460,6460,523
20230908,133800,1949731890,6460,6460,6470,6460,43
20230908,133700,1949453780,6460,6460,6460,6460,36
20230908,133600,1949221220,6460,6470,6470,6460,177
20230908,133500,1948076050,6470,6450,6470,6450,970
20230908,133400,1941806330,6450,6450,6450,6450,2
20230908,133300,1941793430,6450,6450,6450,6450,49
20230908,133200,1941477380,6450,6450,6450,6450,777
20230908,133100,1936465730,6450,6450,6450,6450,2
20230908,133000,1936452830,6460,6460,6470,6460,5727
20230908,132900,1899446410,6460,6450,6460,6450,160
20230908,132800,1898414380,6450,6450,6450,6450,20
20230908,132700,1898285380,6450,6450,6460,6450,212
20230908,132600,1896917610,6450,6440,6450,6440,436
20230908,132500,1894108740,6450,6450,6450,6450,84
20230908,132400,1893566940,6450,6450,6450,6450,107
20230908,132300,1892876790,6450,6450,6450,6450,402
20230908,132200,1890283890,6460,6460,6460,6460,1746
20230908,132100,1879004730,6460,6460,6460,6460,0
20230908,132000,1879004730,6460,6460,6470,6460,35
20230908,131900,1878778330,6460,6460,6460,6460,33
20230908,131800,1878565150,6460,6460,6460,6460,37
20230908,131700,1878326130,6460,6460,6460,6450,957
20230908,131600,1872143930,6460,6460,6460,6460,217
20230908,131500,1870742110,6460,6460,6470,6460,488
20230908,131400,1867589610,6460,6460,6460,6460,0
20230908,131300,1867589610,6460,6470,6470,6460,7
20230908,131200,1867544340,6460,6460,6460,6460,2
20230908,131100,1867531420,6460,6460,6460,6460,1
20230908,131000,1867524960,6460,6460,6460,6460,4
20230908,130900,1867499120,6460,6460,6470,6460,28
20230908,130800,1867318100,6470,6460,6470,6460,11
20230908,130700,1867246970,6460,6460,6460,6460,12
20230908,130600,1867169450,6460,6460,6470,6460,71
20230908,130500,1866710780,6460,6460,6460,6460,199
20230908,130400,1865425240,6460,6460,6460,6460,0
20230908,130300,1865425240,6460,6460,6460,6460,199
20230908,130200,1864139700,6470,6460,6470,6460,1641
20230908,130100,1853538820,6460,6470,6470,6460,78
20230908,130000,1853034190,6470,6460,6470,6460,658
20230908,125900,1848777050,6470,6460,6470,6460,25
20230908,125800,1848615450,6470,6470,6470,6460,210
20230908,125700,1847256760,6480,6480,6480,6480,245
20230908,125600,1845669160,6480,6480,6490,6480,965
20230908,125500,1839410610,6480,6480,6480,6470,776
20230908,125400,1834384230,6460,6460,6460,6460,502
20230908,125300,1831141310,6460,6470,6470,6460,588
20230908,125200,1827337500,6470,6460,6470,6460,88
20230908,125100,1826768820,6470,6450,6470,6450,1590
20230908,125000,1816492290,6450,6440,6450,6440,3554
20230908,124900,1793569060,6440,6450,6450,6440,217
20230908,124800,1792169540,6450,6450,6450,6450,0
20230908,124700,1792169540,6450,6450,6450,6450,968
20230908,124600,1785925940,6450,6440,6450,6440,45
20230908,124500,1785635930,6440,6440,6450,6440,142
20230908,124400,1784720450,6440,6440,6450,6440,217
20230908,124300,1783321200,6450,6450,6450,6450,1032
20230908,124200,1776664800,6450,6460,6460,6450,3
20230908,124100,1776645440,6450,6450,6450,6450,68
20230908,124000,1776206840,6450,6450,6450,6450,16
20230908,123900,1776103640,6450,6450,6450,6450,448
20230908,123800,1773214040,6460,6450,6460,6450,33
20230908,123700,1773001140,6460,6440,6460,6440,505
20230908,123600,1769745110,6440,6430,6440,6430,380
20230908,123500,1767298710,6430,6430,6430,6430,10
20230908,123400,1767234410,6430,6430,6430,6430,58
20230908,123300,1766861470,6430,6440,6440,6430,186
20230908,123200,1765664990,6430,6430,6430,6420,1643
20230908,123100,1755100510,6420,6420,6420,6420,147
20230908,123000,1754156770,6420,6420,6420,6420,166
20230908,122900,1753091050,6420,6420,6420,6420,1052
20230908,122800,1746337210,6420,6420,6420,6420,856
20230908,122700,1740841690,6420,6420,6420,6420,632
20230908,122600,1736784250,6420,6430,6430,6420,232
20230908,122500,1735293490,6430,6420,6430,6410,3375
20230908,122400,1713613940,6420,6430,6430,6420,765
20230908,122300,1708700620,6430,6430,6430,6430,422
20230908,122200,1705987160,6430,6420,6430,6420,1296
20230908,122100,1697660070,6420,6420,6430,6420,160
20230908,122000,1696632850,6420,6420,6420,6420,357
20230908,121900,1694340910,6420,6420,6420,6420,0
20230908,121800,1694340910,6420,6420,6420,6420,2
20230908,121700,1694328070,6420,6420,6420,6420,122
20230908,121600,1693544830,6420,6430,6440,6420,61
20230908,121500,1693152570,6430,6430,6430,6430,470
20230908,121400,1690130470,6440,6440,6440,6440,990
20230908,121300,1683754870,6450,6450,6450,6450,875
20230908,121200,1678111120,6450,6450,6450,6450,0
20230908,121100,1678111120,6450,6450,6450,6450,356
20230908,121000,1675814920,6460,6460,6460,6460,80
20230908,120900,1675298120,6450,6450,6450,6450,2
20230908,120800,1675285220,6450,6450,6450,6450,2
20230908,120700,1675272320,6450,6450,6450,6450,0
20230908,120600,1675272320,6450,6460,6460,6450,2
20230908,120500,1675259410,6450,6450,6450,6450,764
20230908,120400,1670331610,6450,6450,6450,6450,2
20230908,120300,1670318710,6460,6460,6460,6460,1
20230908,120200,1670312250,6450,6450,6450,6450,2
20230908,120100,1670299350,6450,6450,6450,6450,175
20230908,120000,1669170600,6460,6460,6460,6460,111
20230908,115900,1668453540,6450,6450,6450,6450,52
20230908,115800,1668118140,6450,6450,6450,6450,0
20230908,115700,1668118140,6450,6450,6460,6450,17
20230908,115600,1668008440,6450,6450,6450,6450,0
20230908,115500,1668008440,6450,6450,6450,6450,3
20230908,115400,1667989090,6460,6460,6460,6450,510
20230908,115300,1664696580,6450,6450,6460,6450,1876
20230908,115200,1652595380,6460,6460,6460,6450,513
20230908,115100,1649281430,6460,6460,6460,6460,10
20230908,115000,1649216830,6450,6450,6450,6450,2
20230908,114900,1649203930,6450,6450,6450,6450,2
20230908,114800,1649191030,6460,6460,6460,6460,0
20230908,114700,1649191030,6460,6450,6460,6450,302
20230908,114600,1647240130,6450,6450,6450,6450,443
20230908,114500,1644382780,6450,6460,6460,6450,7
20230908,114400,1644337580,6450,6450,6450,6450,61
20230908,114300,1643944130,6460,6450,6460,6450,82
20230908,114200,1643414430,6460,6450,6460,6450,195
20230908,114100,1642155010,6460,6470,6470,6460,2506
20230908,114000,1625964220,6470,6470,6470,6460,118
20230908,113900,1625201780,6470,6470,6470,6470,2
20230908,113800,1625188840,6460,6470,6470,6460,102
20230908,113700,1624528920,6470,6470,6470,6470,0
20230908,113600,1624528920,6470,6470,6480,6470,1267
20230908,113500,1616331230,6460,6470,6470,6460,4
20230908,113400,1616305370,6470,6470,6480,6470,2194
20230908,113300,1602109630,6460,6460,6460,6460,152
20230908,113200,1601127710,6470,6470,6470,6470,100
20230908,113100,1600480710,6460,6460,6460,6460,102
20230908,113000,1599821790,6460,6460,6460,6460,1
20230908,112900,1599815330,6460,6470,6470,6460,201
20230908,112800,1598514880,6460,6460,6460,6460,5
20230908,112700,1598482580,6460,6460,6460,6460,811
20230908,112600,1593243520,6460,6470,6470,6460,3
20230908,112500,1593224130,6460,6460,6460,6460,310
20230908,112400,1591221530,6460,6460,6460,6460,2
20230908,112300,1591208610,6470,6460,6470,6460,1647
20230908,112200,1580568480,6460,6460,6460,6460,10
20230908,112100,1580503880,6470,6470,6470,6470,1285
20230908,112000,1572189930,6480,6480,6480,6470,799
20230908,111900,1567015330,6480,6480,6480,6480,2
20230908,111800,1567002370,6490,6480,6490,6480,19
20230908,111700,1566879130,6480,6480,6480,6480,578
20230908,111600,1563133690,6490,6480,6490,6480,3
20230908,111500,1563114240,6480,6480,6480,6480,0
20230908,111400,1563114240,6480,6490,6490,6480,852
20230908,111300,1557585020,6490,6490,6490,6490,50
20230908,111200,1557260520,6490,6500,6500,6490,346
20230908,111100,1555011540,6500,6480,6500,6470,1116
20230908,111000,1547781170,6480,6500,6500,6480,575
20230908,110900,1544049400,6500,6510,6510,6500,694
20230908,110800,1539536060,6520,6520,6520,6520,315
20230908,110700,1537482260,6530,6530,6530,6530,2099
20230908,110600,1523775790,6540,6540,6540,6540,3594
20230908,110500,1500271030,6540,6540,6540,6540,1661
20230908,110400,1489408090,6540,6530,6540,6530,2642
20230908,110300,1472130800,6520,6520,6540,6520,6526
20230908,110200,1429520140,6520,6520,6520,6520,703
20230908,110100,1424936580,6530,6520,6530,6520,2911
20230908,110000,1405929010,6520,6510,6520,6500,3627
20230908,105900,1382287940,6500,6500,6500,6500,2078
20230908,105800,1368780940,6490,6490,6490,6480,3996
20230908,105700,1342860630,6490,6490,6490,6490,665
20230908,105600,1338544780,6500,6490,6500,6490,814
20230908,105500,1333259760,6470,6470,6480,6470,452
20230908,105400,1330331920,6460,6480,6480,6460,2009
20230908,105300,1317335630,6480,6490,6490,6480,507
20230908,105200,1314047210,6490,6480,6490,6480,561
20230908,105100,1310407300,6470,6470,6470,6470,2
20230908,105000,1310394360,6490,6470,6490,6470,738
20230908,104900,1305612880,6470,6490,6490,6470,1002
20230908,104800,1299114030,6480,6470,6480,6460,4969
20230908,104700,1266950890,6470,6460,6470,6460,1422
20230908,104600,1257757040,6460,6460,6460,6450,248
20230908,104500,1256156530,6460,6460,6460,6460,1028
20230908,104400,1249515650,6440,6440,6440,6440,78
20230908,104300,1249013330,6440,6450,6450,6440,1133
20230908,104200,1241708360,6450,6450,6450,6450,658
20230908,104100,1237464260,6450,6440,6450,6440,746
20230908,104000,1232652580,6440,6450,6450,6440,219
20230908,103900,1231240680,6450,6450,6450,6450,2
20230908,103800,1231227780,6450,6450,6450,6450,525
20230908,103700,1227841530,6440,6440,6440,6440,2
20230908,103600,1227828650,6440,6440,6440,6440,2
20230908,103500,1227815770,6450,6450,6450,6450,40
20230908,103400,1227557770,6450,6440,6450,6440,6
20230908,103300,1227519090,6450,6440,6450,6440,2007
20230908,103200,1214580790,6430,6440,6440,6430,1572
20230908,103100,1204457130,6440,6460,6460,6440,3721
20230908,103000,1180457690,6460,6450,6460,6450,1344
20230908,102900,1171783450,6460,6460,6460,6450,1101
20230908,102800,1164672460,6460,6460,6460,6460,0
20230908,102700,1164672460,6460,6470,6470,6460,415
20230908,102600,1161989540,6470,6460,6470,6460,1042
20230908,102500,1155258210,6460,6460,6460,6450,1636
20230908,102400,1144689670,6460,6450,6460,6450,6
20230908,102300,1144650930,6460,6460,6460,6460,10
20230908,102200,1144586330,6450,6450,6450,6450,2
20230908,102100,1144573430,6460,6460,6460,6460,234
20230908,102000,1143061790,6450,6460,6460,6450,11
20230908,101900,1142990740,6460,6460,6460,6460,1102
20230908,101800,1135871820,6460,6470,6470,6460,105
20230908,101700,1135192490,6470,6450,6470,6450,1762
20230908,101600,1123809770,6450,6450,6450,6450,0
20230908,101500,1123809770,6450,6460,6460,6450,1606
20230908,101400,1113443270,6460,6460,6460,6460,110
20230908,101300,1112732670,6460,6460,6460,6460,2
20230908,101200,1112719750,6460,6470,6470,6460,1738
20230908,101100,1101490540,6470,6480,6480,6460,2456
20230908,101000,1085599180,6480,6480,6480,6480,303
20230908,100900,1083635740,6490,6490,6490,6490,504
20230908,100800,1080364780,6490,6480,6490,6480,570
20230908,100700,1076667790,6480,6480,6490,6480,170
20230908,100600,1075566140,6480,6480,6480,6480,1552
20230908,100500,1065509180,6480,6490,6500,6480,2129
20230908,100400,1051692940,6500,6510,6510,6500,1961
20230908,100300,1038946290,6500,6510,6510,6500,669
20230908,100200,1034594260,6510,6510,6510,6500,712
20230908,100100,1029959200,6510,6500,6510,6500,806
20230908,100000,1024720170,6500,6500,6500,6500,5
20230908,095900,1024687670,6500,6500,6500,6500,2098
20230908,095800,1011050670,6500,6490,6500,6490,23
20230908,095700,1010901190,6500,6490,6500,6490,789
20230908,095600,1005780000,6490,6490,6490,6490,140
20230908,095500,1004871400,6490,6460,6490,6450,3250
20230908,095400,983838510,6460,6460,6460,6450,3003
20230908,095300,964469140,6460,6470,6470,6450,179
20230908,095200,963312570,6450,6450,6460,6450,733
20230908,095100,958584330,6450,6460,6460,6450,1688
20230908,095000,947681740,6460,6470,6470,6460,554
20230908,094900,944099570,6470,6470,6470,6470,510
20230908,094800,940799870,6480,6490,6490,6480,856
20230908,094700,935250240,6480,6500,6500,6480,259
20230908,094600,933569240,6500,6470,6500,6470,1028
20230908,094500,926906180,6470,6490,6500,6470,997
20230908,094400,920433290,6490,6470,6490,6470,573
20230908,094300,916725960,6490,6480,6490,6470,1210
20230908,094200,908896250,6480,6500,6500,6480,843
20230908,094100,903431590,6500,6470,6500,6470,930
20230908,094000,897401580,6480,6480,6490,6480,909
20230908,093900,891511250,6490,6520,6520,6480,6113
20230908,093800,851724090,6530,6510,6530,6510,3126
20230908,093700,831319770,6510,6500,6540,6500,12349
20230908,093600,750680980,6500,6490,6510,6480,4789
20230908,093500,719565580,6490,6520,6530,6490,2931
20230908,093400,700468160,6520,6520,6560,6510,23304
20230908,093300,548130790,6520,6490,6520,6480,10718
20230908,093200,478510530,6490,6480,6490,6460,8740
20230908,093100,421907460,6480,6450,6480,6430,6673
20230908,093000,378870160,6430,6440,6460,6430,13840
20230908,092900,289640010,6440,6450,6450,6420,970
20230908,092800,283393480,6450,6420,6450,6410,3739
20230908,092700,259336050,6400,6400,6400,6400,312
20230908,092600,257339250,6400,6420,6430,6400,2891
20230908,092500,238809930,6410,6400,6420,6400,168
20230908,092400,237731710,6420,6420,6420,6420,101
20230908,092300,237083290,6400,6410,6420,6400,1034
20230908,092200,230460240,6410,6400,6420,6400,3336
20230908,092100,209076160,6400,6390,6400,6390,429
20230908,092000,206333360,6390,6380,6390,6380,1250
20230908,091900,198356990,6380,6390,6390,6380,225
20230908,091800,196919260,6380,6380,6380,6380,288
20230908,091700,195081820,6380,6380,6380,6380,227
20230908,091600,193633560,6390,6380,6390,6370,346
20230908,091500,191424070,6380,6390,6390,6380,163
20230908,091400,190383800,6390,6420,6420,6380,1603
20230908,091300,180116630,6420,6420,6430,6410,1901
20230908,091200,167916620,6420,6410,6420,6400,2759
20230908,091100,150216190,6420,6390,6420,6380,4131
20230908,091000,123734040,6390,6390,6390,6360,431
20230908,090900,120986480,6380,6370,6380,6370,733
20230908,090800,116316730,6360,6360,6360,6360,2076
20230908,090700,103113370,6360,6360,6360,6360,143
20230908,090600,102203890,6360,6350,6370,6340,2697
20230908,090500,85086500,6350,6350,6350,6340,2030
20230908,090400,72197000,6360,6360,6370,6350,2147
20230908,090300,58562530,6350,6350,6370,6350,445
20230908,090200,55736680,6370,6360,6370,6350,3786
20230908,090100,31658180,6360,6350,6370,6350,1961
20230908,090000,19202100,6350,6380,6380,6340,2837