KissMeData/037270/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,190900,2596019130,5520,5520,5520,5520,3001
20230911,190800,2596019130,5520,5520,5520,5520,0
20230911,190700,2596019130,5520,5520,5520,5520,0
20230911,190600,2596019130,5520,5520,5520,5520,0
20230911,190500,2596019130,5520,5520,5520,5520,0
20230911,190400,2596019130,5520,5520,5520,5520,0
20230911,190300,2596019130,5520,5520,5520,5520,0
20230911,190200,2596019130,5520,5520,5520,5520,0
20230911,190100,2596019130,5520,5520,5520,5520,0
20230911,190000,2596019130,5520,5520,5520,5520,0
20230911,185900,2596019130,5520,5520,5520,5520,0
20230911,185800,2596019130,5520,5520,5520,5520,0
20230911,185700,2596019130,5520,5520,5520,5520,0
20230911,185600,2596019130,5520,5520,5520,5520,0
20230911,185500,2596019130,5520,5520,5520,5520,0
20230911,185400,2596019130,5520,5520,5520,5520,0
20230911,185300,2596019130,5520,5520,5520,5520,0
20230911,185200,2596019130,5520,5520,5520,5520,0
20230911,185100,2596019130,5520,5520,5520,5520,0
20230911,185000,2596019130,5520,5520,5520,5520,0
20230911,184900,2596019130,5520,5520,5520,5520,0
20230911,184800,2596019130,5520,5520,5520,5520,0
20230911,184700,2596019130,5520,5520,5520,5520,0
20230911,184600,2596019130,5520,5520,5520,5520,0
20230911,184500,2596019130,5520,5520,5520,5520,0
20230911,184400,2596019130,5520,5520,5520,5520,0
20230911,184300,2596019130,5520,5520,5520,5520,0
20230911,184200,2596019130,5520,5520,5520,5520,0
20230911,184100,2596019130,5520,5520,5520,5520,0
20230911,184000,2596019130,5520,5520,5520,5520,0
20230911,183900,2596019130,5520,5520,5520,5520,3001
20230911,183800,2596019130,5520,5520,5520,5520,0
20230911,183700,2596019130,5520,5520,5520,5520,0
20230911,183600,2596019130,5520,5520,5520,5520,0
20230911,183500,2596019130,5520,5520,5520,5520,0
20230911,183400,2596019130,5520,5520,5520,5520,0
20230911,183300,2596019130,5520,5520,5520,5520,0
20230911,183200,2596019130,5520,5520,5520,5520,0
20230911,183100,2596019130,5520,5520,5520,5520,0
20230911,183000,2596019130,5520,5520,5520,5520,0
20230911,182900,2596019130,5520,5520,5520,5520,0
20230911,182800,2596019130,5520,5520,5520,5520,0
20230911,182700,2596019130,5520,5520,5520,5520,0
20230911,182600,2596019130,5520,5520,5520,5520,0
20230911,182500,2596019130,5520,5520,5520,5520,0
20230911,182400,2596019130,5520,5520,5520,5520,0
20230911,182300,2596019130,5520,5520,5520,5520,0
20230911,182200,2596019130,5520,5520,5520,5520,0
20230911,182100,2596019130,5520,5520,5520,5520,0
20230911,182000,2596019130,5520,5520,5520,5520,0
20230911,181900,2596019130,5520,5520,5520,5520,0
20230911,181800,2596019130,5520,5520,5520,5520,0
20230911,181700,2596019130,5520,5520,5520,5520,0
20230911,181600,2596019130,5520,5520,5520,5520,0
20230911,181500,2596019130,5520,5520,5520,5520,0
20230911,181400,2596019130,5520,5520,5520,5520,0
20230911,181300,2596019130,5520,5520,5520,5520,0
20230911,181200,2596019130,5520,5520,5520,5520,0
20230911,181100,2596019130,5520,5520,5520,5520,0
20230911,181000,2596019130,5520,5520,5520,5520,0
20230911,180900,2596019130,5520,5520,5520,5520,3001
20230911,180800,2596019130,5520,5520,5520,5520,0
20230911,180700,2596019130,5520,5520,5520,5520,0
20230911,180600,2596019130,5520,5520,5520,5520,0
20230911,180500,2596019130,5520,5520,5520,5520,0
20230911,180400,2596019130,5520,5520,5520,5520,0
20230911,180300,2596019130,5520,5520,5520,5520,0
20230911,180200,2596019130,5520,5520,5520,5520,0
20230911,180100,2596019130,5520,5520,5520,5520,0
20230911,180000,2596019130,5520,5520,5520,5520,0
20230911,175900,2596019130,5520,5520,5520,5520,0
20230911,175800,2596019130,5520,5520,5520,5520,0
20230911,175700,2596019130,5520,5520,5520,5520,0
20230911,175600,2596019130,5520,5520,5520,5520,0
20230911,175500,2596019130,5520,5520,5520,5520,0
20230911,175400,2596019130,5520,5520,5520,5520,0
20230911,175300,2596019130,5520,5520,5520,5520,0
20230911,175200,2596019130,5520,5520,5520,5520,0
20230911,175100,2596019130,5520,5520,5520,5520,0
20230911,175000,2596019130,5520,5520,5520,5520,0
20230911,174900,2596019130,5520,5520,5520,5520,0
20230911,174800,2596019130,5520,5520,5520,5520,0
20230911,174700,2596019130,5520,5520,5520,5520,0
20230911,174600,2596019130,5520,5520,5520,5520,0
20230911,174500,2596019130,5520,5520,5520,5520,0
20230911,174400,2596019130,5520,5520,5520,5520,0
20230911,174300,2596019130,5520,5520,5520,5520,0
20230911,174200,2596019130,5520,5520,5520,5520,0
20230911,174100,2596019130,5520,5520,5520,5520,0
20230911,174000,2596019130,5520,5520,5520,5520,0
20230911,173900,2596019130,5520,5520,5520,5520,3001
20230911,173800,2596019130,5520,5520,5520,5520,0
20230911,173700,2596019130,5520,5520,5520,5520,0
20230911,173600,2596019130,5520,5520,5520,5520,0
20230911,173500,2596019130,5520,5520,5520,5520,0
20230911,173400,2596019130,5520,5520,5520,5520,0
20230911,173300,2596019130,5520,5520,5520,5520,0
20230911,173200,2596019130,5520,5520,5520,5520,0
20230911,173100,2596019130,5520,5520,5520,5520,0
20230911,173000,2596019130,5520,5520,5520,5520,0
20230911,172900,2596019130,5520,5520,5520,5520,0
20230911,172800,2596019130,5520,5520,5520,5520,0
20230911,172700,2596019130,5520,5520,5520,5520,0
20230911,172600,2596019130,5520,5520,5520,5520,0
20230911,172500,2596019130,5520,5520,5520,5520,0
20230911,172400,2596019130,5520,5520,5520,5520,0
20230911,172300,2596019130,5520,5520,5520,5520,0
20230911,172200,2596019130,5520,5520,5520,5520,0
20230911,172100,2596019130,5520,5520,5520,5520,0
20230911,172000,2596019130,5520,5520,5520,5520,0
20230911,171900,2596019130,5520,5520,5520,5520,0
20230911,171800,2596019130,5520,5520,5520,5520,0
20230911,171700,2596019130,5520,5520,5520,5520,0
20230911,171600,2596019130,5520,5520,5520,5520,0
20230911,171500,2596019130,5520,5520,5520,5520,0
20230911,171400,2596019130,5520,5520,5520,5520,0
20230911,171300,2596019130,5520,5520,5520,5520,0
20230911,171200,2596019130,5520,5520,5520,5520,0
20230911,171100,2596019130,5520,5520,5520,5520,0
20230911,171000,2596019130,5520,5520,5520,5520,0
20230911,170900,2596019130,5520,5520,5520,5520,3001
20230911,170800,2596019130,5520,5520,5520,5520,0
20230911,170700,2596019130,5520,5520,5520,5520,0
20230911,170600,2596019130,5520,5520,5520,5520,0
20230911,170500,2596019130,5520,5520,5520,5520,0
20230911,170400,2596019130,5520,5520,5520,5520,0
20230911,170300,2596019130,5520,5520,5520,5520,0
20230911,170200,2596019130,5520,5520,5520,5520,0
20230911,170100,2596019130,5520,5520,5520,5520,0
20230911,170000,2596019130,5520,5520,5520,5520,0
20230911,165900,2596019130,5520,5520,5520,5520,0
20230911,165800,2596019130,5520,5520,5520,5520,0
20230911,165700,2596019130,5520,5520,5520,5520,0
20230911,165600,2596019130,5520,5520,5520,5520,0
20230911,165500,2596019130,5520,5520,5520,5520,0
20230911,165400,2596019130,5520,5520,5520,5520,0
20230911,165300,2596019130,5520,5520,5520,5520,0
20230911,165200,2596019130,5520,5520,5520,5520,0
20230911,165100,2596019130,5520,5520,5520,5520,0
20230911,165000,2596019130,5520,5520,5520,5520,0
20230911,164900,2596019130,5520,5520,5520,5520,0
20230911,164800,2596019130,5520,5520,5520,5520,0
20230911,164700,2596019130,5520,5520,5520,5520,0
20230911,164600,2596019130,5520,5520,5520,5520,0
20230911,164500,2596019130,5520,5520,5520,5520,0
20230911,164400,2596019130,5520,5520,5520,5520,0
20230911,164300,2596019130,5520,5520,5520,5520,0
20230911,164200,2596019130,5520,5520,5520,5520,0
20230911,164100,2596019130,5520,5520,5520,5520,0
20230911,164000,2596019130,5520,5520,5520,5520,0
20230911,163900,2596019130,5520,5520,5520,5520,3001
20230911,163800,2596019130,5520,5520,5520,5520,0
20230911,163700,2596019130,5520,5520,5520,5520,0
20230911,163600,2596019130,5520,5520,5520,5520,0
20230911,163500,2596019130,5520,5520,5520,5520,0
20230911,163400,2596019130,5520,5520,5520,5520,0
20230911,163300,2596019130,5520,5520,5520,5520,0
20230911,163200,2596019130,5520,5520,5520,5520,0
20230911,163100,2596019130,5520,5520,5520,5520,0
20230911,163000,2596019130,5520,5520,5520,5520,0
20230911,162900,2596019130,5520,5520,5520,5520,0
20230911,162800,2596019130,5520,5520,5520,5520,0
20230911,162700,2596019130,5520,5520,5520,5520,0
20230911,162600,2596019130,5520,5520,5520,5520,0
20230911,162500,2596019130,5520,5520,5520,5520,0
20230911,162400,2596019130,5520,5520,5520,5520,0
20230911,162300,2596019130,5520,5520,5520,5520,0
20230911,162200,2596019130,5520,5520,5520,5520,0
20230911,162100,2596019130,5520,5520,5520,5520,0
20230911,162000,2596019130,5520,5520,5520,5520,0
20230911,161900,2596019130,5520,5520,5520,5520,0
20230911,161800,2596019130,5520,5520,5520,5520,0
20230911,161700,2596019130,5520,5520,5520,5520,0
20230911,161600,2596019130,5520,5520,5520,5520,0
20230911,161500,2596019130,5520,5520,5520,5520,0
20230911,161400,2596019130,5520,5520,5520,5520,0
20230911,161300,2596019130,5520,5520,5520,5520,0
20230911,161200,2596019130,5520,5520,5520,5520,0
20230911,161100,2596019130,5520,5520,5520,5520,0
20230911,161000,2596019130,5520,5520,5520,5520,0
20230911,160900,2596019130,5520,5520,5520,5520,3001
20230911,160800,2596019130,5520,5520,5520,5520,0
20230911,160700,2596019130,5520,5520,5520,5520,0
20230911,160600,2596019130,5520,5520,5520,5520,0
20230911,160500,2596019130,5520,5520,5520,5520,0
20230911,160400,2596019130,5520,5520,5520,5520,0
20230911,160300,2596019130,5520,5520,5520,5520,0
20230911,160200,2596019130,5520,5520,5520,5520,0
20230911,160100,2596019130,5520,5520,5520,5520,0
20230911,160000,2596019130,5520,5520,5520,5520,0
20230911,155900,2596019130,5520,5520,5520,5520,0
20230911,155800,2596019130,5520,5520,5520,5520,0
20230911,155700,2596019130,5520,5520,5520,5520,0
20230911,155600,2596019130,5520,5520,5520,5520,0
20230911,155500,2596019130,5520,5520,5520,5520,0
20230911,155400,2596019130,5520,5520,5520,5520,0
20230911,155300,2596019130,5520,5520,5520,5520,0
20230911,155200,2596019130,5520,5520,5520,5520,0
20230911,155100,2596019130,5520,5520,5520,5520,0
20230911,155000,2596019130,5520,5520,5520,5520,0
20230911,154900,2596019130,5520,5520,5520,5520,0
20230911,154800,2596019130,5520,5520,5520,5520,0
20230911,154700,2596019130,5520,5520,5520,5520,0
20230911,154600,2596019130,5520,5520,5520,5520,0
20230911,154500,2596019130,5520,5520,5520,5520,0
20230911,154400,2596019130,5520,5520,5520,5520,0
20230911,154300,2596019130,5520,5520,5520,5520,0
20230911,154200,2596019130,5520,5520,5520,5520,0
20230911,154100,2596019130,5520,5520,5520,5520,0
20230911,154000,2596019130,5520,5520,5520,5520,0
20230911,153900,2596019130,5520,5520,5520,5520,3001
20230911,153800,2596019130,5520,5520,5520,5520,0
20230911,153700,2596019130,5520,5520,5520,5520,0
20230911,153600,2596019130,5520,5520,5520,5520,0
20230911,153500,2596019130,5520,5520,5520,5520,0
20230911,153400,2596019130,5520,5520,5520,5520,0
20230911,153300,2596019130,5520,5520,5520,5520,0
20230911,153200,2596019130,5520,5520,5520,5520,0
20230911,153100,2596019130,5520,5520,5520,5520,0
20230911,153000,2596019130,5520,5520,5520,5520,3001
20230911,152900,2579453610,5520,5520,5520,5520,0
20230911,152800,2579453610,5520,5520,5520,5520,0
20230911,152700,2579453610,5520,5520,5520,5520,0
20230911,152600,2579453610,5520,5520,5520,5520,0
20230911,152500,2579453610,5520,5520,5520,5520,0
20230911,152400,2579453610,5520,5520,5520,5520,0
20230911,152300,2579453610,5520,5520,5520,5520,0
20230911,152200,2579453610,5520,5520,5520,5520,0
20230911,152100,2579453610,5520,5520,5520,5520,0
20230911,152000,2579453610,5520,5520,5520,5520,0
20230911,151900,2579453610,5520,5520,5530,5520,390
20230911,151800,2577299810,5530,5520,5530,5520,1797
20230911,151700,2567373360,5520,5520,5530,5520,284
20230911,151600,2565804140,5520,5530,5530,5520,310
20230911,151500,2564092920,5520,5530,5530,5520,80
20230911,151400,2563651190,5530,5520,5530,5520,1374
20230911,151300,2556066690,5530,5510,5530,5510,530
20230911,151200,2553141990,5520,5520,5520,5510,112
20230911,151100,2552524850,5520,5530,5530,5520,471
20230911,151000,2549922440,5530,5530,5530,5530,1
20230911,150900,2549916910,5530,5530,5540,5520,506
20230911,150800,2547122890,5530,5530,5530,5530,2000
20230911,150700,2536062890,5530,5530,5530,5530,0
20230911,150600,2536062890,5530,5520,5530,5490,3060
20230911,150500,2519222450,5530,5530,5530,5530,30
20230911,150400,2519056550,5530,5530,5530,5530,100
20230911,150300,2518503550,5540,5540,5540,5540,1
20230911,150200,2518498010,5510,5520,5530,5490,10069
20230911,150100,2463087800,5530,5520,5530,5520,76
20230911,150000,2462668270,5540,5540,5540,5540,105
20230911,145900,2462086570,5540,5540,5540,5520,1537
20230911,145800,2453599880,5550,5560,5560,5540,9
20230911,145700,2453549940,5560,5560,5560,5540,4866
20230911,145600,2426496590,5570,5580,5580,5570,26
20230911,145500,2426351720,5570,5580,5580,5570,1706
20230911,145400,2416849270,5570,5570,5580,5560,1654
20230911,145300,2407636630,5570,5560,5570,5560,4528
20230911,145200,2382460940,5560,5560,5560,5550,153
20230911,145100,2381611360,5560,5540,5560,5530,8272
20230911,145000,2335732090,5540,5520,5540,5520,2245
20230911,144900,2323318230,5530,5520,5530,5520,7
20230911,144800,2323279570,5520,5520,5520,5520,160
20230911,144700,2322396370,5520,5510,5520,5510,3503
20230911,144600,2303065270,5520,5520,5520,5520,6
20230911,144500,2303032150,5520,5520,5520,5520,21
20230911,144400,2302916230,5520,5510,5520,5510,174
20230911,144300,2301956490,5520,5520,5520,5520,6
20230911,144200,2301923370,5520,5510,5520,5510,683
20230911,144100,2298160030,5520,5510,5520,5510,2564
20230911,144000,2284022390,5510,5500,5510,5500,275
20230911,143900,2282509590,5510,5520,5520,5500,1048
20230911,143800,2276742730,5500,5500,5520,5500,695
20230911,143700,2272920170,5500,5500,5520,5500,649
20230911,143600,2269348050,5520,5510,5520,5500,739
20230911,143500,2265276830,5530,5520,5540,5520,586
20230911,143400,2262041480,5540,5530,5540,5520,135
20230911,143300,2261295280,5510,5520,5530,5500,2804
20230911,143200,2245793510,5520,5510,5520,5500,2500
20230911,143100,2232019490,5510,5520,5530,5510,604
20230911,143000,2228686260,5530,5520,5530,5510,964
20230911,142900,2223370310,5520,5520,5530,5510,1721
20230911,142800,2213862510,5510,5510,5510,5510,500
20230911,142700,2211107510,5520,5530,5530,5520,533
20230911,142600,2208165120,5530,5540,5540,5520,2758
20230911,142500,2192895680,5540,5540,5540,5540,34
20230911,142400,2192707320,5540,5530,5540,5530,502
20230911,142300,2189927530,5540,5520,5540,5520,2407
20230911,142200,2176633750,5510,5520,5520,5510,1190
20230911,142100,2170065120,5520,5500,5520,5500,669
20230911,142000,2166378740,5510,5510,5510,5500,1080
20230911,141900,2160429290,5520,5510,5520,5500,1324
20230911,141800,2153134030,5510,5490,5510,5490,1283
20230911,141700,2146087020,5500,5510,5510,5490,599
20230911,141600,2142793420,5510,5500,5510,5500,464
20230911,141500,2140241370,5510,5510,5510,5500,1278
20230911,141400,2133201790,5500,5500,5510,5500,825
20230911,141300,2128662350,5490,5500,5500,5490,203
20230911,141200,2127546350,5500,5500,5500,5500,201
20230911,141100,2126440850,5480,5490,5500,5480,55
20230911,141000,2126138880,5500,5500,5500,5480,2062
20230911,140900,2114834410,5500,5500,5500,5500,90
20230911,140800,2114339410,5500,5490,5500,5490,183
20230911,140700,2113333230,5500,5500,5500,5500,245
20230911,140600,2111985730,5500,5500,5500,5500,632
20230911,140500,2108509730,5510,5500,5510,5500,1699
20230911,140400,2099153120,5510,5500,5510,5500,52
20230911,140300,2098867110,5500,5500,5510,5490,1613
20230911,140200,2089999470,5500,5500,5510,5490,418
20230911,140100,2087700440,5490,5520,5520,5490,1222
20230911,140000,2080976920,5510,5530,5530,5510,202
20230911,135900,2079863870,5520,5540,5540,5520,1913
20230911,135800,2069291530,5540,5550,5550,5540,1044
20230911,135700,2063506150,5550,5550,5560,5520,8019
20230911,135600,2019124600,5560,5550,5560,5550,2374
20230911,135500,2005938900,5550,5520,5550,5520,7909
20230911,135400,1962112020,5520,5540,5540,5520,137
20230911,135300,1961354530,5520,5530,5530,5520,1954
20230911,135200,1950550910,5530,5510,5540,5510,5906
20230911,135100,1917913940,5510,5500,5510,5500,2936
20230911,135000,1901740680,5500,5500,5510,5490,1316
20230911,134900,1894504700,5510,5510,5510,5480,607
20230911,134800,1891165660,5510,5500,5510,5500,322
20230911,134700,1889393130,5480,5500,5500,5480,2163
20230911,134600,1877507770,5500,5500,5510,5490,1600
20230911,134500,1868704720,5510,5490,5510,5490,3115
20230911,134400,1851569680,5490,5500,5500,5490,208
20230911,134300,1850425760,5500,5490,5500,5490,1233
20230911,134200,1843647270,5490,5490,5500,5470,632
20230911,134100,1840179080,5480,5470,5480,5470,6233
20230911,134000,1806032620,5480,5480,5480,5480,63
20230911,133900,1805687380,5490,5470,5490,5470,2
20230911,133800,1805676420,5480,5490,5510,5480,5760
20230911,133700,1773982160,5510,5490,5510,5490,5018
20230911,133600,1746338410,5490,5500,5510,5490,11352
20230911,133500,1683909480,5500,5460,5500,5460,10081
20230911,133400,1628595510,5470,5460,5470,5460,1514
20230911,133300,1620316830,5460,5460,5460,5460,1443
20230911,133200,1612438050,5450,5460,5460,5450,206
20230911,133100,1611315290,5460,5450,5460,5450,1763
20230911,133000,1601706930,5450,5440,5450,5440,1280
20230911,132900,1594733730,5440,5440,5450,5440,3000
20230911,132800,1578390110,5440,5430,5440,5420,860
20230911,132700,1573715330,5430,5430,5430,5420,608
20230911,132600,1570414020,5430,5440,5440,5430,137
20230911,132500,1569670080,5440,5440,5440,5440,115
20230911,132400,1569044480,5420,5430,5440,5420,592
20230911,132300,1565830010,5430,5430,5430,5420,139
20230911,132200,1565076580,5430,5430,5430,5430,48
20230911,132100,1564815940,5430,5430,5430,5430,467
20230911,132000,1562280130,5420,5420,5420,5420,983
20230911,131900,1556952270,5410,5410,5410,5410,404
20230911,131800,1554766630,5410,5410,5410,5410,552
20230911,131700,1551780310,5410,5410,5410,5410,427
20230911,131600,1549470240,5400,5410,5410,5400,782
20230911,131500,1545239670,5400,5400,5400,5400,307
20230911,131400,1543581870,5400,5400,5410,5400,337
20230911,131300,1541762060,5390,5390,5390,5390,2062
20230911,131200,1530647880,5390,5390,5390,5390,0
20230911,131100,1530647880,5390,5390,5390,5390,1
20230911,131000,1530642490,5370,5380,5380,5370,102
20230911,130900,1530093750,5390,5390,5390,5390,0
20230911,130800,1530093750,5390,5380,5390,5370,419
20230911,130700,1527841520,5380,5380,5380,5380,0
20230911,130600,1527841520,5380,5380,5380,5380,19
20230911,130500,1527739300,5380,5380,5380,5380,1
20230911,130400,1527733920,5380,5380,5380,5370,203
20230911,130300,1526643780,5370,5370,5370,5370,30
20230911,130200,1526482680,5370,5380,5380,5370,221
20230911,130100,1525293830,5380,5380,5380,5380,22
20230911,130000,1525175470,5370,5370,5370,5370,0
20230911,125900,1525175470,5370,5370,5370,5370,1
20230911,125800,1525170100,5380,5380,5380,5380,5
20230911,125700,1525143200,5390,5390,5390,5390,3
20230911,125600,1525127030,5390,5400,5400,5390,63
20230911,125500,1524786960,5400,5390,5400,5370,1582
20230911,125400,1516285770,5380,5400,5400,5380,69
20230911,125300,1515914290,5400,5390,5410,5390,247
20230911,125200,1514579920,5400,5390,5400,5390,1039
20230911,125100,1508974360,5390,5390,5390,5390,13
20230911,125000,1508904290,5390,5380,5390,5380,155
20230911,124900,1508070380,5380,5390,5390,5380,24
20230911,124800,1507941210,5390,5390,5390,5390,1
20230911,124700,1507935820,5390,5390,5390,5390,11
20230911,124600,1507876530,5380,5390,5390,5380,1385
20230911,124500,1500425180,5390,5390,5390,5390,751
20230911,124400,1496377290,5380,5380,5380,5380,50
20230911,124300,1496108290,5380,5380,5380,5380,0
20230911,124200,1496108290,5380,5380,5380,5380,2711
20230911,124100,1481523110,5380,5380,5380,5360,1750
20230911,124000,1472129870,5380,5370,5380,5370,570
20230911,123900,1469063770,5380,5370,5380,5370,2391
20230911,123800,1456223990,5370,5360,5370,5360,250
20230911,123700,1454883490,5370,5370,5370,5360,7
20230911,123600,1454845910,5360,5360,5360,5360,1
20230911,123500,1454840550,5360,5370,5370,5360,27
20230911,123400,1454695610,5360,5360,5360,5360,520
20230911,123300,1451908410,5350,5350,5350,5350,30
20230911,123200,1451747910,5360,5360,5360,5360,46
20230911,123100,1451501350,5360,5360,5360,5360,191
20230911,123000,1450477590,5360,5360,5360,5360,603
20230911,122900,1447245510,5360,5360,5360,5360,390
20230911,122800,1445155110,5360,5360,5360,5360,10
20230911,122700,1445101510,5360,5360,5360,5360,454
20230911,122600,1442668070,5350,5360,5360,5350,263
20230911,122500,1441259390,5360,5360,5360,5360,108
20230911,122400,1440680510,5360,5360,5360,5350,471
20230911,122300,1438160630,5360,5360,5360,5360,2
20230911,122200,1438149910,5360,5360,5360,5360,354
20230911,122100,1436252470,5370,5370,5370,5370,30
20230911,122000,1436091370,5370,5370,5370,5370,1
20230911,121900,1436086000,5360,5370,5370,5360,119
20230911,121800,1435448130,5360,5360,5360,5360,100
20230911,121700,1434912130,5360,5360,5360,5360,5
20230911,121600,1434885330,5360,5370,5370,5360,90
20230911,121500,1434402830,5370,5370,5370,5370,0
20230911,121400,1434402830,5370,5370,5370,5370,16
20230911,121300,1434316910,5370,5370,5370,5370,20
20230911,121200,1434209510,5370,5370,5370,5370,5
20230911,121100,1434182660,5370,5360,5370,5360,207
20230911,121000,1433073130,5370,5370,5370,5370,22
20230911,120900,1432954990,5370,5370,5370,5370,1029
20230911,120800,1427429260,5370,5360,5370,5360,18
20230911,120700,1427332720,5360,5370,5370,5360,79
20230911,120600,1426908690,5370,5360,5370,5360,255
20230911,120500,1425540750,5360,5360,5360,5360,200
20230911,120400,1424468750,5360,5360,5360,5360,210
20230911,120300,1423343150,5360,5360,5360,5360,36
20230911,120200,1423150190,5360,5360,5360,5360,0
20230911,120100,1423150190,5360,5360,5360,5340,1284
20230911,120000,1416267980,5350,5350,5350,5340,990
20230911,115900,1410971520,5360,5350,5360,5350,1024
20230911,115800,1405493110,5350,5350,5350,5350,1328
20230911,115700,1398388310,5350,5350,5350,5350,4
20230911,115600,1398366910,5350,5350,5350,5340,1805
20230911,115500,1388713790,5350,5340,5350,5340,979
20230911,115400,1383484920,5350,5340,5350,5340,426
20230911,115300,1381210070,5350,5350,5350,5350,53
20230911,115200,1380926520,5350,5350,5350,5340,1108
20230911,115100,1374998780,5350,5350,5360,5340,1250
20230911,115000,1368313760,5360,5340,5360,5340,530
20230911,114900,1365482130,5350,5340,5350,5340,364
20230911,114800,1363538360,5350,5350,5350,5340,465
20230911,114700,1361055240,5350,5340,5350,5340,687
20230911,114600,1357386650,5350,5350,5350,5350,500
20230911,114500,1354711650,5340,5350,5350,5340,661
20230911,114400,1351181640,5340,5340,5340,5330,3086
20230911,114300,1334703620,5340,5340,5340,5330,389
20230911,114200,1332629990,5330,5330,5330,5330,363
20230911,114100,1330695200,5340,5340,5340,5330,543
20230911,114000,1327799200,5340,5340,5340,5340,98
20230911,113900,1327275880,5340,5340,5340,5340,51
20230911,113800,1327003540,5330,5340,5340,5330,634
20230911,113700,1323621610,5340,5340,5350,5330,64
20230911,113600,1323279920,5330,5330,5330,5330,787
20230911,113500,1319085210,5330,5330,5330,5320,3192
20230911,113400,1302075480,5330,5330,5330,5320,620
20230911,113300,1298774500,5320,5320,5320,5320,500
20230911,113200,1296114500,5320,5330,5330,5320,474
20230911,113100,1293592630,5320,5320,5330,5320,1096
20230911,113000,1287761900,5320,5330,5330,5320,536
20230911,112900,1284908650,5330,5320,5330,5320,388
20230911,112800,1282844460,5320,5330,5330,5320,779
20230911,112700,1278699970,5330,5320,5330,5320,364
20230911,112600,1276763480,5330,5340,5340,5320,5287
20230911,112500,1248605640,5330,5330,5340,5330,909
20230911,112400,1243759340,5340,5340,5340,5340,768
20230911,112300,1239658220,5340,5350,5350,5340,945
20230911,112200,1234610430,5330,5350,5350,5330,5460
20230911,112100,1205475850,5350,5360,5360,5350,1848
20230911,112000,1195588940,5350,5340,5350,5340,738
20230911,111900,1191646890,5350,5340,5350,5340,1074
20230911,111800,1185908820,5350,5360,5360,5350,3711
20230911,111700,1166054960,5350,5350,5360,5350,1822
20230911,111600,1156307250,5360,5360,5360,5350,8059
20230911,111500,1113175010,5360,5370,5370,5360,385
20230911,111400,1111111190,5370,5370,5370,5360,378
20230911,111300,1109084950,5370,5360,5370,5360,366
20230911,111200,1107123160,5360,5370,5370,5360,880
20230911,111100,1102404860,5370,5360,5380,5360,639
20230911,111000,1098973760,5360,5370,5370,5350,8054
20230911,110900,1055864280,5360,5350,5360,5350,1535
20230911,110800,1047636830,5360,5370,5370,5360,356
20230911,110700,1045728240,5370,5360,5370,5350,2001
20230911,110600,1035002230,5360,5360,5360,5350,745
20230911,110500,1031009140,5370,5360,5370,5350,10182
20230911,110400,976446740,5380,5370,5380,5360,2846
20230911,110300,961163720,5390,5390,5390,5390,100
20230911,110200,960624720,5380,5380,5380,5370,1896
20230911,110100,950427890,5380,5370,5380,5370,384
20230911,110000,948365600,5380,5380,5380,5380,142
20230911,105900,947601640,5390,5380,5390,5380,216
20230911,105800,946437950,5390,5390,5400,5380,1050
20230911,105700,940776260,5370,5380,5380,5360,12146
20230911,105600,875544870,5380,5390,5390,5380,221
20230911,105500,874355790,5390,5380,5390,5380,4268
20230911,105400,851392950,5390,5390,5400,5390,839
20230911,105300,846869240,5400,5380,5400,5380,1922
20230911,105200,836515240,5390,5390,5390,5390,636
20230911,105100,833087200,5380,5380,5390,5380,375
20230911,105000,831069690,5380,5390,5390,5380,398
20230911,104900,828928100,5390,5390,5390,5380,475
20230911,104800,826371470,5390,5390,5390,5390,1129
20230911,104700,820286160,5390,5390,5390,5390,372
20230911,104600,818281080,5400,5390,5400,5390,372
20230911,104500,816275900,5400,5400,5400,5400,4
20230911,104400,816254300,5400,5400,5400,5390,446
20230911,104300,813849530,5400,5390,5400,5390,1433
20230911,104200,806124660,5380,5390,5400,5380,420
20230911,104100,803862940,5390,5390,5390,5390,563
20230911,104000,800828370,5380,5390,5390,5380,1822
20230911,103900,791012790,5390,5380,5390,5380,3
20230911,103800,790996640,5380,5370,5380,5370,3532
20230911,103700,771994680,5370,5380,5380,5370,815
20230911,103600,767613620,5380,5390,5390,5370,3760
20230911,103500,747387670,5390,5390,5390,5390,143
20230911,103400,746616900,5390,5390,5390,5380,963
20230911,103300,741429960,5390,5390,5390,5390,94
20230911,103200,740923300,5390,5390,5390,5390,0
20230911,103100,740923300,5390,5400,5400,5390,370
20230911,103000,738928950,5390,5400,5400,5390,3359
20230911,102900,720821230,5430,5430,5430,5430,0
20230911,102800,720821230,5430,5440,5440,5430,29
20230911,102700,720663500,5410,5390,5410,5390,1564
20230911,102600,712214540,5390,5400,5400,5390,1699
20230911,102500,703056640,5400,5410,5410,5390,3705
20230911,102400,683060350,5410,5420,5420,5410,2034
20230911,102300,672050910,5420,5430,5430,5420,866
20230911,102200,667352170,5430,5420,5430,5420,1146
20230911,102100,661140840,5430,5420,5430,5420,464
20230911,102000,658624950,5430,5430,5430,5430,144
20230911,101900,657843030,5430,5420,5440,5420,992
20230911,101800,652460080,5430,5430,5440,5430,1759
20230911,101700,642908700,5430,5440,5440,5430,364
20230911,101600,640932170,5420,5420,5430,5420,2661
20230911,101500,626500590,5430,5440,5440,5430,2
20230911,101400,626489720,5410,5430,5440,5410,2531
20230911,101300,612742720,5440,5420,5440,5420,2484
20230911,101200,599258510,5420,5420,5420,5420,234
20230911,101100,597990230,5410,5410,5420,5400,1445
20230911,101000,590170790,5410,5400,5410,5400,422
20230911,100900,587891890,5410,5410,5410,5410,375
20230911,100800,585863140,5410,5410,5410,5400,1895
20230911,100700,575612890,5410,5410,5410,5410,7
20230911,100600,575575020,5420,5410,5420,5400,1550
20230911,100500,567183630,5420,5420,5420,5420,503
20230911,100400,564457370,5410,5420,5420,5410,363
20230911,100300,562493530,5410,5410,5420,5400,909
20230911,100200,557575340,5410,5410,5410,5410,197
20230911,100100,556509570,5400,5400,5400,5400,1
20230911,100000,556504170,5400,5400,5400,5400,100
20230911,095900,555964170,5410,5400,5410,5400,130
20230911,095800,555261760,5400,5400,5400,5400,47
20230911,095700,555007960,5400,5400,5400,5390,1274
20230911,095600,548131420,5400,5400,5400,5390,572
20230911,095500,545043400,5400,5400,5400,5400,358
20230911,095400,543110200,5400,5400,5400,5400,500
20230911,095300,540410200,5400,5400,5400,5400,140
20230911,095200,539654200,5400,5400,5400,5400,685
20230911,095100,535955200,5400,5400,5400,5400,3694
20230911,095000,516007600,5400,5410,5410,5400,122
20230911,094900,515348780,5410,5410,5410,5410,774
20230911,094800,511161440,5430,5430,5430,5430,1
20230911,094700,511156010,5410,5420,5430,5410,3374
20230911,094600,492896390,5410,5410,5420,5410,1013
20230911,094500,487415940,5410,5410,5410,5410,60
20230911,094400,487091340,5410,5430,5430,5410,341
20230911,094300,485242310,5430,5430,5430,5410,5314
20230911,094200,456472080,5430,5430,5430,5430,47
20230911,094100,456216870,5420,5420,5420,5420,152
20230911,094000,455393030,5430,5430,5430,5430,121
20230911,093900,454736000,5430,5430,5430,5430,2352
20230911,093800,441964640,5430,5440,5440,5430,514
20230911,093700,439173600,5430,5420,5430,5410,3142
20230911,093600,422119020,5440,5440,5440,5440,2294
20230911,093500,409639660,5440,5420,5440,5410,394
20230911,093400,407503640,5410,5390,5410,5390,4532
20230911,093300,383012310,5390,5410,5410,5390,345
20230911,093200,381149500,5410,5390,5410,5390,1228
20230911,093100,374530520,5400,5400,5400,5390,982
20230911,093000,369234720,5400,5400,5400,5390,3524
20230911,092900,350237290,5400,5410,5410,5400,716
20230911,092800,346370000,5410,5400,5410,5400,1327
20230911,092700,339201000,5400,5390,5400,5380,1563
20230911,092600,330766440,5390,5390,5390,5370,913
20230911,092500,325856370,5390,5390,5390,5380,626
20230911,092400,322486470,5390,5390,5390,5380,645
20230911,092300,319012920,5380,5380,5380,5370,870
20230911,092200,314332820,5380,5380,5380,5380,64
20230911,092100,313988500,5380,5380,5380,5380,266
20230911,092000,312557420,5380,5380,5390,5350,2575
20230911,091900,298757120,5380,5390,5390,5360,10626
20230911,091800,241661090,5390,5390,5400,5390,857
20230911,091700,237041330,5400,5390,5400,5380,417
20230911,091600,234792810,5380,5390,5390,5380,1343
20230911,091500,227555040,5400,5410,5410,5400,3548
20230911,091400,208393220,5400,5410,5420,5400,3625
20230911,091300,188818050,5400,5410,5410,5400,2598
20230911,091200,174786220,5410,5410,5410,5410,1714
20230911,091100,165513480,5410,5410,5410,5410,101
20230911,091000,164967070,5410,5420,5420,5410,1341
20230911,090900,157709360,5420,5430,5430,5420,2452
20230911,090800,144416490,5420,5440,5440,5420,2404
20230911,090700,131368530,5440,5460,5460,5440,1189
20230911,090600,124899130,5440,5460,5470,5440,5909
20230911,090500,92689810,5460,5460,5470,5460,1953
20230911,090400,82026420,5470,5490,5490,5470,258
20230911,090300,80614030,5450,5470,5470,5450,6936
20230911,090200,42777190,5460,5510,5510,5460,3022
20230911,090100,26206190,5490,5510,5510,5490,1049
20230911,090000,20430470,5510,5490,5510,5490,3477