KissMeData/083500/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193700,1399679730,9730,9730,9730,9730,2388
20230904,193600,1399679730,9730,9730,9730,9730,0
20230904,193500,1399679730,9730,9730,9730,9730,0
20230904,193400,1399679730,9730,9730,9730,9730,0
20230904,193300,1399679730,9730,9730,9730,9730,0
20230904,193200,1399679730,9730,9730,9730,9730,0
20230904,193100,1399679730,9730,9730,9730,9730,0
20230904,193000,1399679730,9730,9730,9730,9730,0
20230904,192900,1399679730,9730,9730,9730,9730,0
20230904,192800,1399679730,9730,9730,9730,9730,0
20230904,192700,1399679730,9730,9730,9730,9730,0
20230904,192600,1399679730,9730,9730,9730,9730,0
20230904,192500,1399679730,9730,9730,9730,9730,0
20230904,192400,1399679730,9730,9730,9730,9730,0
20230904,192300,1399679730,9730,9730,9730,9730,0
20230904,192200,1399679730,9730,9730,9730,9730,0
20230904,192100,1399679730,9730,9730,9730,9730,0
20230904,192000,1399679730,9730,9730,9730,9730,0
20230904,191900,1399679730,9730,9730,9730,9730,0
20230904,191800,1399679730,9730,9730,9730,9730,0
20230904,191700,1399679730,9730,9730,9730,9730,0
20230904,191600,1399679730,9730,9730,9730,9730,0
20230904,191500,1399679730,9730,9730,9730,9730,0
20230904,191400,1399679730,9730,9730,9730,9730,0
20230904,191300,1399679730,9730,9730,9730,9730,0
20230904,191200,1399679730,9730,9730,9730,9730,0
20230904,191100,1399679730,9730,9730,9730,9730,0
20230904,191000,1399679730,9730,9730,9730,9730,0
20230904,190900,1399679730,9730,9730,9730,9730,0
20230904,190800,1399679730,9730,9730,9730,9730,0
20230904,190700,1399679730,9730,9730,9730,9730,2388
20230904,190600,1399679730,9730,9730,9730,9730,0
20230904,190500,1399679730,9730,9730,9730,9730,0
20230904,190400,1399679730,9730,9730,9730,9730,0
20230904,190300,1399679730,9730,9730,9730,9730,0
20230904,190200,1399679730,9730,9730,9730,9730,0
20230904,190100,1399679730,9730,9730,9730,9730,0
20230904,190000,1399679730,9730,9730,9730,9730,0
20230904,185900,1399679730,9730,9730,9730,9730,0
20230904,185800,1399679730,9730,9730,9730,9730,0
20230904,185700,1399679730,9730,9730,9730,9730,0
20230904,185600,1399679730,9730,9730,9730,9730,0
20230904,185500,1399679730,9730,9730,9730,9730,0
20230904,185400,1399679730,9730,9730,9730,9730,0
20230904,185300,1399679730,9730,9730,9730,9730,0
20230904,185200,1399679730,9730,9730,9730,9730,0
20230904,185100,1399679730,9730,9730,9730,9730,0
20230904,185000,1399679730,9730,9730,9730,9730,0
20230904,184900,1399679730,9730,9730,9730,9730,0
20230904,184800,1399679730,9730,9730,9730,9730,0
20230904,184700,1399679730,9730,9730,9730,9730,0
20230904,184600,1399679730,9730,9730,9730,9730,0
20230904,184500,1399679730,9730,9730,9730,9730,0
20230904,184400,1399679730,9730,9730,9730,9730,0
20230904,184300,1399679730,9730,9730,9730,9730,0
20230904,184200,1399679730,9730,9730,9730,9730,0
20230904,184100,1399679730,9730,9730,9730,9730,0
20230904,184000,1399679730,9730,9730,9730,9730,0
20230904,183900,1399679730,9730,9730,9730,9730,0
20230904,183800,1399679730,9730,9730,9730,9730,0
20230904,183700,1399679730,9730,9730,9730,9730,2388
20230904,183600,1399679730,9730,9730,9730,9730,0
20230904,183500,1399679730,9730,9730,9730,9730,0
20230904,183400,1399679730,9730,9730,9730,9730,0
20230904,183300,1399679730,9730,9730,9730,9730,0
20230904,183200,1399679730,9730,9730,9730,9730,0
20230904,183100,1399679730,9730,9730,9730,9730,0
20230904,183000,1399679730,9730,9730,9730,9730,0
20230904,182900,1399679730,9730,9730,9730,9730,0
20230904,182800,1399679730,9730,9730,9730,9730,0
20230904,182700,1399679730,9730,9730,9730,9730,0
20230904,182600,1399679730,9730,9730,9730,9730,0
20230904,182500,1399679730,9730,9730,9730,9730,0
20230904,182400,1399679730,9730,9730,9730,9730,0
20230904,182300,1399679730,9730,9730,9730,9730,0
20230904,182200,1399679730,9730,9730,9730,9730,0
20230904,182100,1399679730,9730,9730,9730,9730,0
20230904,182000,1399679730,9730,9730,9730,9730,0
20230904,181900,1399679730,9730,9730,9730,9730,0
20230904,181800,1399679730,9730,9730,9730,9730,0
20230904,181700,1399679730,9730,9730,9730,9730,0
20230904,181600,1399679730,9730,9730,9730,9730,0
20230904,181500,1399679730,9730,9730,9730,9730,0
20230904,181400,1399679730,9730,9730,9730,9730,0
20230904,181300,1399679730,9730,9730,9730,9730,0
20230904,181200,1399679730,9730,9730,9730,9730,0
20230904,181100,1399679730,9730,9730,9730,9730,0
20230904,181000,1399679730,9730,9730,9730,9730,0
20230904,180900,1399679730,9730,9730,9730,9730,0
20230904,180800,1399679730,9730,9730,9730,9730,0
20230904,180700,1399679730,9730,9730,9730,9730,2388
20230904,180600,1399679730,9730,9730,9730,9730,0
20230904,180500,1399679730,9730,9730,9730,9730,0
20230904,180400,1399679730,9730,9730,9730,9730,0
20230904,180300,1399679730,9730,9730,9730,9730,0
20230904,180200,1399679730,9730,9730,9730,9730,0
20230904,180100,1399679730,9730,9730,9730,9730,0
20230904,180000,1399679730,9730,9730,9730,9730,0
20230904,175900,1399679730,9730,9730,9730,9730,0
20230904,175800,1399679730,9730,9730,9730,9730,0
20230904,175700,1399679730,9730,9730,9730,9730,0
20230904,175600,1399679730,9730,9730,9730,9730,0
20230904,175500,1399679730,9730,9730,9730,9730,0
20230904,175400,1399679730,9730,9730,9730,9730,0
20230904,175300,1399679730,9730,9730,9730,9730,0
20230904,175200,1399679730,9730,9730,9730,9730,0
20230904,175100,1399679730,9730,9730,9730,9730,0
20230904,175000,1399679730,9730,9730,9730,9730,0
20230904,174900,1399679730,9730,9730,9730,9730,0
20230904,174800,1399679730,9730,9730,9730,9730,0
20230904,174700,1399679730,9730,9730,9730,9730,0
20230904,174600,1399679730,9730,9730,9730,9730,0
20230904,174500,1399679730,9730,9730,9730,9730,0
20230904,174400,1399679730,9730,9730,9730,9730,0
20230904,174300,1399679730,9730,9730,9730,9730,0
20230904,174200,1399679730,9730,9730,9730,9730,0
20230904,174100,1399679730,9730,9730,9730,9730,0
20230904,174000,1399679730,9730,9730,9730,9730,0
20230904,173900,1399679730,9730,9730,9730,9730,0
20230904,173800,1399679730,9730,9730,9730,9730,0
20230904,173700,1399679730,9730,9730,9730,9730,2388
20230904,173600,1399679730,9730,9730,9730,9730,0
20230904,173500,1399679730,9730,9730,9730,9730,0
20230904,173400,1399679730,9730,9730,9730,9730,0
20230904,173300,1399679730,9730,9730,9730,9730,0
20230904,173200,1399679730,9730,9730,9730,9730,0
20230904,173100,1399679730,9730,9730,9730,9730,0
20230904,173000,1399679730,9730,9730,9730,9730,0
20230904,172900,1399679730,9730,9730,9730,9730,0
20230904,172800,1399679730,9730,9730,9730,9730,0
20230904,172700,1399679730,9730,9730,9730,9730,0
20230904,172600,1399679730,9730,9730,9730,9730,0
20230904,172500,1399679730,9730,9730,9730,9730,0
20230904,172400,1399679730,9730,9730,9730,9730,0
20230904,172300,1399679730,9730,9730,9730,9730,0
20230904,172200,1399679730,9730,9730,9730,9730,0
20230904,172100,1399679730,9730,9730,9730,9730,0
20230904,172000,1399679730,9730,9730,9730,9730,0
20230904,171900,1399679730,9730,9730,9730,9730,0
20230904,171800,1399679730,9730,9730,9730,9730,0
20230904,171700,1399679730,9730,9730,9730,9730,0
20230904,171600,1399679730,9730,9730,9730,9730,0
20230904,171500,1399679730,9730,9730,9730,9730,0
20230904,171400,1399679730,9730,9730,9730,9730,0
20230904,171300,1399679730,9730,9730,9730,9730,0
20230904,171200,1399679730,9730,9730,9730,9730,0
20230904,171100,1399679730,9730,9730,9730,9730,0
20230904,171000,1399679730,9730,9730,9730,9730,0
20230904,170900,1399679730,9730,9730,9730,9730,0
20230904,170800,1399679730,9730,9730,9730,9730,0
20230904,170700,1399679730,9730,9730,9730,9730,2388
20230904,170600,1399679730,9730,9730,9730,9730,0
20230904,170500,1399679730,9730,9730,9730,9730,0
20230904,170400,1399679730,9730,9730,9730,9730,0
20230904,170300,1399679730,9730,9730,9730,9730,0
20230904,170200,1399679730,9730,9730,9730,9730,0
20230904,170100,1399679730,9730,9730,9730,9730,0
20230904,170000,1399679730,9730,9730,9730,9730,0
20230904,165900,1399679730,9730,9730,9730,9730,0
20230904,165800,1399679730,9730,9730,9730,9730,0
20230904,165700,1399679730,9730,9730,9730,9730,0
20230904,165600,1399679730,9730,9730,9730,9730,0
20230904,165500,1399679730,9730,9730,9730,9730,0
20230904,165400,1399679730,9730,9730,9730,9730,0
20230904,165300,1399679730,9730,9730,9730,9730,0
20230904,165200,1399679730,9730,9730,9730,9730,0
20230904,165100,1399679730,9730,9730,9730,9730,0
20230904,165000,1399679730,9730,9730,9730,9730,0
20230904,164900,1399679730,9730,9730,9730,9730,0
20230904,164800,1399679730,9730,9730,9730,9730,0
20230904,164700,1399679730,9730,9730,9730,9730,0
20230904,164600,1399679730,9730,9730,9730,9730,0
20230904,164500,1399679730,9730,9730,9730,9730,0
20230904,164400,1399679730,9730,9730,9730,9730,0
20230904,164300,1399679730,9730,9730,9730,9730,0
20230904,164200,1399679730,9730,9730,9730,9730,0
20230904,164100,1399679730,9730,9730,9730,9730,0
20230904,164000,1399679730,9730,9730,9730,9730,0
20230904,163900,1399679730,9730,9730,9730,9730,0
20230904,163800,1399679730,9730,9730,9730,9730,0
20230904,163700,1399679730,9730,9730,9730,9730,2388
20230904,163600,1399679730,9730,9730,9730,9730,0
20230904,163500,1399679730,9730,9730,9730,9730,0
20230904,163400,1399679730,9730,9730,9730,9730,0
20230904,163300,1399679730,9730,9730,9730,9730,0
20230904,163200,1399679730,9730,9730,9730,9730,0
20230904,163100,1399679730,9730,9730,9730,9730,0
20230904,163000,1399679730,9730,9730,9730,9730,0
20230904,162900,1399679730,9730,9730,9730,9730,0
20230904,162800,1399679730,9730,9730,9730,9730,0
20230904,162700,1399679730,9730,9730,9730,9730,0
20230904,162600,1399679730,9730,9730,9730,9730,0
20230904,162500,1399679730,9730,9730,9730,9730,0
20230904,162400,1399679730,9730,9730,9730,9730,0
20230904,162300,1399679730,9730,9730,9730,9730,0
20230904,162200,1399679730,9730,9730,9730,9730,0
20230904,162100,1399679730,9730,9730,9730,9730,0
20230904,162000,1399679730,9730,9730,9730,9730,0
20230904,161900,1399679730,9730,9730,9730,9730,0
20230904,161800,1399679730,9730,9730,9730,9730,0
20230904,161700,1399679730,9730,9730,9730,9730,0
20230904,161600,1399679730,9730,9730,9730,9730,0
20230904,161500,1399679730,9730,9730,9730,9730,0
20230904,161400,1399679730,9730,9730,9730,9730,0
20230904,161300,1399679730,9730,9730,9730,9730,0
20230904,161200,1399679730,9730,9730,9730,9730,0
20230904,161100,1399679730,9730,9730,9730,9730,0
20230904,161000,1399679730,9730,9730,9730,9730,0
20230904,160900,1399679730,9730,9730,9730,9730,0
20230904,160800,1399679730,9730,9730,9730,9730,0
20230904,160700,1399679730,9730,9730,9730,9730,2388
20230904,160600,1399679730,9730,9730,9730,9730,0
20230904,160500,1399679730,9730,9730,9730,9730,0
20230904,160400,1399679730,9730,9730,9730,9730,0
20230904,160300,1399679730,9730,9730,9730,9730,0
20230904,160200,1399679730,9730,9730,9730,9730,0
20230904,160100,1399679730,9730,9730,9730,9730,0
20230904,160000,1399679730,9730,9730,9730,9730,0
20230904,155900,1399679730,9730,9730,9730,9730,0
20230904,155800,1399679730,9730,9730,9730,9730,0
20230904,155700,1399679730,9730,9730,9730,9730,0
20230904,155600,1399679730,9730,9730,9730,9730,0
20230904,155500,1399679730,9730,9730,9730,9730,0
20230904,155400,1399679730,9730,9730,9730,9730,0
20230904,155300,1399679730,9730,9730,9730,9730,0
20230904,155200,1399679730,9730,9730,9730,9730,0
20230904,155100,1399679730,9730,9730,9730,9730,0
20230904,155000,1399679730,9730,9730,9730,9730,0
20230904,154900,1399679730,9730,9730,9730,9730,0
20230904,154800,1399679730,9730,9730,9730,9730,0
20230904,154700,1399679730,9730,9730,9730,9730,0
20230904,154600,1399679730,9730,9730,9730,9730,0
20230904,154500,1399679730,9730,9730,9730,9730,0
20230904,154400,1399679730,9730,9730,9730,9730,0
20230904,154300,1399679730,9730,9730,9730,9730,0
20230904,154200,1399679730,9730,9730,9730,9730,0
20230904,154100,1399679730,9730,9730,9730,9730,0
20230904,154000,1399679730,9730,9730,9730,9730,0
20230904,153900,1399679730,9730,9730,9730,9730,0
20230904,153800,1399679730,9730,9730,9730,9730,0
20230904,153700,1399679730,9730,9730,9730,9730,2388
20230904,153600,1399679730,9730,9730,9730,9730,0
20230904,153500,1399679730,9730,9730,9730,9730,0
20230904,153400,1399679730,9730,9730,9730,9730,0
20230904,153300,1399679730,9730,9730,9730,9730,0
20230904,153200,1399679730,9730,9730,9730,9730,0
20230904,153100,1399679730,9730,9730,9730,9730,0
20230904,153000,1399679730,9730,9730,9730,9730,2388
20230904,152900,1376444490,9710,9710,9710,9710,0
20230904,152800,1376444490,9710,9710,9710,9710,0
20230904,152700,1376444490,9710,9710,9710,9710,0
20230904,152600,1376444490,9710,9710,9710,9710,0
20230904,152500,1376444490,9710,9710,9710,9710,0
20230904,152400,1376444490,9710,9710,9710,9710,0
20230904,152300,1376444490,9710,9710,9710,9710,0
20230904,152200,1376444490,9710,9710,9710,9710,0
20230904,152100,1376444490,9710,9710,9710,9710,0
20230904,152000,1376444490,9710,9710,9710,9710,0
20230904,151900,1376444490,9710,9700,9710,9690,330
20230904,151800,1373242470,9700,9700,9700,9700,0
20230904,151700,1373242470,9700,9700,9700,9700,0
20230904,151600,1373242470,9700,9720,9720,9700,226
20230904,151500,1371045850,9730,9720,9730,9720,207
20230904,151400,1369031800,9750,9750,9750,9750,0
20230904,151300,1369031800,9750,9750,9750,9750,0
20230904,151200,1369031800,9750,9740,9750,9740,27
20230904,151100,1368768810,9740,9710,9740,9710,1079
20230904,151000,1358284470,9710,9710,9710,9710,221
20230904,150900,1356138560,9700,9700,9700,9700,500
20230904,150800,1351288560,9700,9700,9700,9700,0
20230904,150700,1351288560,9700,9700,9700,9700,23
20230904,150600,1351065460,9700,9710,9710,9700,177
20230904,150500,1349347790,9710,9710,9710,9710,474
20230904,150400,1344745250,9700,9700,9700,9700,0
20230904,150300,1344745250,9700,9700,9700,9700,0
20230904,150200,1344745250,9700,9700,9700,9700,490
20230904,150100,1339992250,9690,9690,9690,9680,550
20230904,150000,1334663950,9690,9690,9690,9690,2
20230904,145900,1334644570,9690,9690,9690,9690,68
20230904,145800,1333985650,9700,9700,9700,9700,10
20230904,145700,1333888650,9660,9660,9660,9660,0
20230904,145600,1333888650,9660,9660,9660,9660,75
20230904,145500,1333164150,9660,9660,9660,9660,0
20230904,145400,1333164150,9660,9660,9660,9660,0
20230904,145300,1333164150,9660,9670,9670,9650,304
20230904,145200,1330227460,9670,9670,9670,9670,191
20230904,145100,1328380490,9660,9680,9680,9660,1051
20230904,145000,1318212150,9680,9680,9680,9680,0
20230904,144900,1318212150,9680,9680,9680,9680,1
20230904,144800,1318202470,9710,9710,9710,9710,5
20230904,144700,1318153920,9710,9710,9710,9710,0
20230904,144600,1318153920,9710,9710,9710,9710,750
20230904,144500,1310871420,9710,9700,9710,9700,6
20230904,144400,1310813200,9650,9650,9650,9650,1
20230904,144300,1310803550,9670,9670,9670,9670,0
20230904,144200,1310803550,9670,9670,9670,9670,57
20230904,144100,1310252360,9710,9710,9710,9710,1
20230904,144000,1310242650,9720,9720,9720,9720,0
20230904,143900,1310242650,9720,9720,9720,9720,0
20230904,143800,1310242650,9720,9720,9720,9720,2
20230904,143700,1310223210,9720,9720,9720,9720,0
20230904,143600,1310223210,9720,9710,9720,9710,1113
20230904,143500,1299411170,9710,9710,9710,9710,0
20230904,143400,1299411170,9710,9710,9710,9710,50
20230904,143300,1298925670,9720,9720,9720,9720,0
20230904,143200,1298925670,9720,9720,9720,9720,0
20230904,143100,1298925670,9720,9720,9720,9720,0
20230904,143000,1298925670,9720,9720,9720,9720,2
20230904,142900,1298906230,9720,9720,9720,9720,5
20230904,142800,1298857630,9720,9720,9720,9720,509
20230904,142700,1293910150,9720,9710,9720,9710,156
20230904,142600,1292395330,9710,9710,9710,9710,10
20230904,142500,1292298230,9710,9710,9710,9710,20
20230904,142400,1292104030,9710,9670,9710,9640,1001
20230904,142300,1282442410,9650,9650,9650,9650,0
20230904,142200,1282442410,9650,9660,9670,9650,362
20230904,142100,1278947980,9730,9730,9730,9730,0
20230904,142000,1278947980,9730,9730,9730,9730,0
20230904,141900,1278947980,9730,9730,9730,9730,0
20230904,141800,1278947980,9730,9730,9730,9730,0
20230904,141700,1278947980,9730,9730,9730,9730,11
20230904,141600,1278840950,9730,9730,9730,9730,0
20230904,141500,1278840950,9730,9730,9730,9730,3
20230904,141400,1278811760,9700,9700,9700,9700,0
20230904,141300,1278811760,9700,9650,9700,9650,511
20230904,141200,1273880060,9660,9660,9660,9660,0
20230904,141100,1273880060,9660,9660,9660,9660,0
20230904,141000,1273880060,9660,9660,9660,9660,0
20230904,140900,1273880060,9660,9660,9660,9660,0
20230904,140800,1273880060,9660,9660,9660,9660,62
20230904,140700,1273281140,9660,9660,9660,9660,14
20230904,140600,1273145900,9660,9660,9660,9660,0
20230904,140500,1273145900,9660,9660,9660,9660,4
20230904,140400,1273107260,9660,9660,9660,9660,0
20230904,140300,1273107260,9660,9660,9660,9660,52
20230904,140200,1272604940,9660,9660,9660,9660,0
20230904,140100,1272604940,9660,9660,9660,9660,1
20230904,140000,1272595280,9650,9650,9650,9650,0
20230904,135900,1272595280,9650,9650,9650,9650,27
20230904,135800,1272334730,9650,9660,9660,9650,38
20230904,135700,1271967700,9660,9660,9660,9660,0
20230904,135600,1271967700,9660,9660,9660,9660,0
20230904,135500,1271967700,9660,9660,9660,9660,4
20230904,135400,1271929060,9660,9660,9660,9660,26
20230904,135300,1271677900,9700,9700,9700,9700,0
20230904,135200,1271677900,9700,9700,9700,9700,0
20230904,135100,1271677900,9700,9700,9700,9700,0
20230904,135000,1271677900,9700,9700,9700,9700,0
20230904,134900,1271677900,9700,9700,9700,9700,0
20230904,134800,1271677900,9700,9660,9700,9660,106
20230904,134700,1270653740,9700,9700,9700,9700,0
20230904,134600,1270653740,9700,9700,9700,9700,0
20230904,134500,1270653740,9700,9700,9700,9700,3
20230904,134400,1270624640,9700,9670,9700,9610,3160
20230904,134300,1240153000,9700,9700,9700,9700,0
20230904,134200,1240153000,9700,9700,9700,9700,100
20230904,134100,1239183000,9700,9700,9700,9700,0
20230904,134000,1239183000,9700,9700,9700,9700,0
20230904,133900,1239183000,9700,9700,9700,9700,0
20230904,133800,1239183000,9700,9700,9700,9700,60
20230904,133700,1238601000,9700,9700,9700,9700,0
20230904,133600,1238601000,9700,9700,9700,9700,61
20230904,133500,1238009300,9700,9700,9700,9700,0
20230904,133400,1238009300,9700,9700,9700,9700,61
20230904,133300,1237417600,9660,9660,9660,9660,0
20230904,133200,1237417600,9660,9660,9660,9660,0
20230904,133100,1237417600,9660,9660,9660,9660,20
20230904,133000,1237224400,9700,9700,9700,9700,10
20230904,132900,1237127400,9700,9700,9700,9700,0
20230904,132800,1237127400,9700,9700,9700,9700,0
20230904,132700,1237127400,9700,9680,9700,9680,120
20230904,132600,1235963800,9680,9660,9680,9660,27
20230904,132500,1235702840,9650,9650,9650,9650,0
20230904,132400,1235702840,9650,9650,9650,9650,0
20230904,132300,1235702840,9650,9650,9650,9650,0
20230904,132200,1235702840,9650,9650,9650,9650,31
20230904,132100,1235403690,9680,9680,9680,9680,11
20230904,132000,1235297210,9640,9650,9650,9640,600
20230904,131900,1229510660,9650,9650,9650,9650,5
20230904,131800,1229462410,9660,9660,9660,9660,0
20230904,131700,1229462410,9660,9660,9660,9660,50
20230904,131600,1228979410,9660,9660,9660,9660,120
20230904,131500,1227820210,9660,9630,9660,9630,2
20230904,131400,1227800920,9650,9650,9650,9650,0
20230904,131300,1227800920,9650,9650,9650,9650,42
20230904,131200,1227395620,9650,9650,9650,9650,0
20230904,131100,1227395620,9650,9650,9650,9650,0
20230904,131000,1227395620,9650,9650,9650,9650,30
20230904,130900,1227106120,9650,9650,9650,9650,0
20230904,130800,1227106120,9650,9650,9650,9650,11
20230904,130700,1226999970,9650,9650,9650,9650,0
20230904,130600,1226999970,9650,9650,9650,9650,0
20230904,130500,1226999970,9650,9650,9650,9650,10
20230904,130400,1226903470,9660,9660,9660,9660,1
20230904,130300,1226893810,9630,9620,9630,9600,429
20230904,130200,1222772360,9610,9610,9610,9610,202
20230904,130100,1220831140,9610,9610,9610,9610,0
20230904,130000,1220831140,9610,9610,9610,9610,0
20230904,125900,1220831140,9610,9620,9620,9610,1116
20230904,125800,1210105180,9680,9610,9680,9610,101
20230904,125700,1209134500,9670,9660,9670,9660,1022
20230904,125600,1199256970,9650,9650,9650,9650,2072
20230904,125500,1179262170,9650,9650,9650,9650,0
20230904,125400,1179262170,9650,9650,9650,9650,0
20230904,125300,1179262170,9650,9650,9650,9650,0
20230904,125200,1179262170,9650,9650,9650,9650,1
20230904,125100,1179252520,9650,9650,9650,9650,0
20230904,125000,1179252520,9650,9650,9650,9650,0
20230904,124900,1179252520,9650,9650,9650,9650,5
20230904,124800,1179204270,9610,9610,9610,9610,16
20230904,124700,1179050510,9610,9610,9610,9610,0
20230904,124600,1179050510,9610,9610,9610,9610,0
20230904,124500,1179050510,9610,9660,9660,9610,231
20230904,124400,1176830400,9610,9590,9610,9590,1107
20230904,124300,1166209480,9600,9600,9600,9600,0
20230904,124200,1166209480,9600,9600,9600,9600,352
20230904,124100,1162830280,9600,9600,9600,9600,2
20230904,124000,1162811080,9600,9610,9610,9600,570
20230904,123900,1157338980,9600,9600,9600,9600,0
20230904,123800,1157338980,9600,9600,9600,9600,0
20230904,123700,1157338980,9600,9600,9600,9600,0
20230904,123600,1157338980,9600,9600,9600,9600,0
20230904,123500,1157338980,9600,9610,9610,9600,500
20230904,123400,1152537230,9610,9610,9610,9610,400
20230904,123300,1148693230,9620,9620,9620,9620,0
20230904,123200,1148693230,9620,9630,9630,9620,279
20230904,123100,1146007560,9670,9670,9670,9670,0
20230904,123000,1146007560,9670,9670,9670,9670,0
20230904,122900,1146007560,9670,9670,9670,9670,0
20230904,122800,1146007560,9670,9670,9670,9670,0
20230904,122700,1146007560,9670,9670,9670,9670,0
20230904,122600,1146007560,9670,9670,9670,9670,0
20230904,122500,1146007560,9670,9670,9670,9670,1
20230904,122400,1145997890,9670,9670,9670,9670,1
20230904,122300,1145988220,9630,9630,9630,9630,0
20230904,122200,1145988220,9630,9630,9630,9630,0
20230904,122100,1145988220,9630,9630,9630,9630,0
20230904,122000,1145988220,9630,9630,9630,9630,0
20230904,121900,1145988220,9630,9630,9630,9630,0
20230904,121800,1145988220,9630,9650,9650,9630,17
20230904,121700,1145824490,9620,9620,9620,9620,0
20230904,121600,1145824490,9620,9620,9620,9620,0
20230904,121500,1145824490,9620,9620,9620,9620,221
20230904,121400,1143698470,9620,9620,9620,9620,17
20230904,121300,1143534930,9620,9660,9660,9620,1192
20230904,121200,1132041310,9660,9660,9660,9660,0
20230904,121100,1132041310,9660,9660,9660,9660,0
20230904,121000,1132041310,9660,9660,9660,9660,0
20230904,120900,1132041310,9660,9660,9660,9660,102
20230904,120800,1131055990,9660,9660,9660,9660,0
20230904,120700,1131055990,9660,9660,9660,9660,0
20230904,120600,1131055990,9660,9660,9660,9660,0
20230904,120500,1131055990,9660,9660,9660,9660,0
20230904,120400,1131055990,9660,9660,9660,9660,0
20230904,120300,1131055990,9660,9670,9670,9660,144
20230904,120200,1129664790,9670,9670,9670,9670,102
20230904,120100,1128678450,9690,9690,9690,9690,0
20230904,120000,1128678450,9690,9690,9690,9690,26
20230904,115900,1128426510,9690,9690,9690,9690,2
20230904,115800,1128407130,9700,9710,9710,9700,334
20230904,115700,1125167180,9700,9690,9700,9690,473
20230904,115600,1120579590,9700,9700,9700,9700,0
20230904,115500,1120579590,9700,9700,9700,9700,0
20230904,115400,1120579590,9700,9700,9700,9700,0
20230904,115300,1120579590,9700,9700,9700,9700,0
20230904,115200,1120579590,9700,9700,9700,9700,1
20230904,115100,1120569890,9670,9670,9670,9670,0
20230904,115000,1120569890,9670,9690,9690,9670,535
20230904,114900,1115391850,9700,9700,9700,9700,0
20230904,114800,1115391850,9700,9700,9700,9700,0
20230904,114700,1115391850,9700,9700,9700,9700,30
20230904,114600,1115100850,9700,9700,9700,9700,10
20230904,114500,1115003850,9700,9690,9700,9690,12
20230904,114400,1114887550,9680,9680,9680,9680,44
20230904,114300,1114461630,9680,9680,9680,9680,0
20230904,114200,1114461630,9680,9680,9680,9680,0
20230904,114100,1114461630,9680,9680,9680,9680,0
20230904,114000,1114461630,9680,9680,9680,9680,56
20230904,113900,1113919550,9680,9680,9680,9680,0
20230904,113800,1113919550,9680,9680,9680,9680,0
20230904,113700,1113919550,9680,9680,9680,9680,32
20230904,113600,1113609790,9690,9690,9690,9690,15
20230904,113500,1113464440,9690,9690,9690,9690,101
20230904,113400,1112485750,9670,9670,9670,9670,0
20230904,113300,1112485750,9670,9660,9670,9660,68
20230904,113200,1111828730,9660,9660,9660,9660,0
20230904,113100,1111828730,9660,9660,9660,9660,0
20230904,113000,1111828730,9660,9660,9660,9630,4
20230904,112900,1111790150,9620,9620,9620,9620,0
20230904,112800,1111790150,9620,9620,9620,9620,0
20230904,112700,1111790150,9620,9620,9620,9620,0
20230904,112600,1111790150,9620,9620,9620,9620,2
20230904,112500,1111770910,9610,9610,9610,9610,5
20230904,112400,1111722860,9610,9610,9610,9610,0
20230904,112300,1111722860,9610,9610,9610,9610,0
20230904,112200,1111722860,9610,9610,9610,9610,0
20230904,112100,1111722860,9610,9610,9610,9610,0
20230904,112000,1111722860,9610,9610,9610,9610,0
20230904,111900,1111722860,9610,9610,9610,9610,2
20230904,111800,1111703640,9600,9600,9600,9600,0
20230904,111700,1111703640,9600,9600,9600,9600,0
20230904,111600,1111703640,9600,9670,9670,9600,368
20230904,111500,1108167130,9670,9670,9670,9670,14
20230904,111400,1108031750,9600,9600,9600,9600,0
20230904,111300,1108031750,9600,9650,9650,9600,2144
20230904,111200,1087432950,9600,9600,9600,9600,1
20230904,111100,1087423350,9600,9600,9600,9600,101
20230904,111000,1086453750,9600,9600,9600,9600,0
20230904,110900,1086453750,9600,9600,9600,9600,0
20230904,110800,1086453750,9600,9670,9670,9590,5142
20230904,110700,1037065750,9670,9660,9670,9660,6
20230904,110600,1037007780,9660,9660,9660,9660,0
20230904,110500,1037007780,9660,9660,9660,9660,0
20230904,110400,1037007780,9660,9660,9660,9660,18
20230904,110300,1036833900,9670,9670,9670,9670,1000
20230904,110200,1027163900,9670,9670,9670,9670,147
20230904,110100,1025742410,9670,9670,9670,9670,0
20230904,110000,1025742410,9670,9670,9670,9670,0
20230904,105900,1025742410,9670,9670,9670,9670,0
20230904,105800,1025742410,9670,9670,9670,9670,0
20230904,105700,1025742410,9670,9670,9670,9670,1
20230904,105600,1025732740,9670,9670,9670,9670,0
20230904,105500,1025732740,9670,9670,9670,9670,0
20230904,105400,1025732740,9670,9670,9670,9670,1
20230904,105300,1025723070,9670,9670,9670,9670,1
20230904,105200,1025713400,9680,9680,9680,9680,171
20230904,105100,1024058120,9680,9630,9680,9630,2
20230904,105000,1024038810,9630,9630,9630,9630,60
20230904,104900,1023461010,9630,9630,9630,9630,400
20230904,104800,1019609010,9630,9630,9630,9630,80
20230904,104700,1018838610,9630,9630,9630,9630,0
20230904,104600,1018838610,9630,9650,9650,9630,109
20230904,104500,1017788920,9690,9690,9690,9690,1
20230904,104400,1017779230,9700,9700,9700,9700,1
20230904,104300,1017769530,9700,9700,9700,9700,0
20230904,104200,1017769530,9700,9630,9700,9630,131
20230904,104100,1016505900,9630,9630,9630,9630,89
20230904,104000,1015648830,9680,9680,9680,9680,114
20230904,103900,1014545310,9680,9680,9680,9680,46
20230904,103800,1014100030,9680,9670,9680,9670,296
20230904,103700,1011237670,9670,9670,9670,9670,163
20230904,103600,1009661460,9670,9670,9670,9670,1
20230904,103500,1009651790,9670,9660,9670,9660,174
20230904,103400,1007970450,9670,9670,9670,9670,0
20230904,103300,1007970450,9670,9670,9670,9670,5
20230904,103200,1007922100,9670,9670,9670,9670,2
20230904,103100,1007902760,9670,9670,9670,9670,7
20230904,103000,1007835070,9670,9670,9670,9670,3
20230904,102900,1007806060,9620,9620,9620,9620,0
20230904,102800,1007806060,9620,9620,9620,9620,32
20230904,102700,1007498220,9630,9630,9630,9630,718
20230904,102600,1000583880,9620,9620,9620,9620,0
20230904,102500,1000583880,9620,9600,9620,9600,39
20230904,102400,1000209440,9600,9600,9600,9600,0
20230904,102300,1000209440,9600,9600,9600,9600,0
20230904,102200,1000209440,9600,9600,9600,9600,19
20230904,102100,1000027040,9600,9600,9600,9600,1
20230904,102000,1000017440,9590,9590,9590,9580,203
20230904,101900,998071000,9590,9600,9600,9590,468
20230904,101800,993580240,9610,9620,9620,9610,1060
20230904,101700,983391270,9620,9640,9640,9620,363
20230904,101600,979895550,9650,9660,9660,9650,322
20230904,101500,976785790,9670,9690,9690,9670,264
20230904,101400,974230520,9690,9700,9700,9690,20
20230904,101300,974036680,9700,9700,9700,9700,0
20230904,101200,974036680,9700,9700,9700,9700,10
20230904,101100,973939680,9710,9710,9710,9710,100
20230904,101000,972968680,9710,9710,9710,9710,0
20230904,100900,972968680,9710,9710,9710,9710,51
20230904,100800,972473470,9710,9710,9710,9710,0
20230904,100700,972473470,9710,9710,9710,9710,312
20230904,100600,969443950,9710,9710,9710,9710,0
20230904,100500,969443950,9710,9680,9710,9680,1030
20230904,100400,959451320,9630,9630,9630,9630,1
20230904,100300,959441690,9670,9640,9670,9640,94
20230904,100200,958533530,9620,9630,9630,9620,53
20230904,100100,958023630,9640,9640,9640,9640,502
20230904,100000,953184350,9620,9620,9640,9620,447
20230904,095900,948884130,9630,9630,9630,9620,74
20230904,095800,948171740,9630,9650,9650,9630,806
20230904,095700,940406040,9680,9650,9680,9650,52
20230904,095600,939902710,9650,9670,9670,9650,400
20230904,095500,936041390,9670,9670,9670,9670,34
20230904,095400,935712610,9670,9670,9670,9670,108
20230904,095300,934668250,9700,9700,9700,9700,0
20230904,095200,934668250,9700,9700,9700,9700,17
20230904,095100,934503350,9650,9700,9700,9650,5
20230904,095000,934454900,9700,9700,9700,9700,0
20230904,094900,934454900,9700,9700,9700,9700,0
20230904,094800,934454900,9700,9670,9700,9630,1584
20230904,094700,919160760,9670,9670,9670,9670,0
20230904,094600,919160760,9670,9690,9690,9670,190
20230904,094500,917321700,9670,9700,9700,9670,13
20230904,094400,917195830,9660,9660,9660,9660,0
20230904,094300,917195830,9660,9680,9680,9660,803
20230904,094200,909429560,9680,9700,9700,9680,250
20230904,094100,907007620,9700,9800,9800,9700,967
20230904,094000,897616610,9800,9800,9800,9800,0
20230904,093900,897616610,9800,9740,9800,9730,245
20230904,093800,895230690,9740,9780,9780,9740,61
20230904,093700,894636150,9780,9790,9800,9760,1521
20230904,093600,879767220,9800,9810,9810,9800,163
20230904,093500,878169800,9800,9800,9850,9800,330
20230904,093400,874935510,9810,9870,9870,9810,343
20230904,093300,871570620,9870,9870,9870,9870,5
20230904,093200,871521270,9880,9880,9880,9880,700
20230904,093100,864605270,9880,9870,9880,9810,688
20230904,093000,857816580,9870,9870,9870,9870,2
20230904,092900,857796840,9880,9850,9880,9850,853
20230904,092800,849387980,9850,9820,9850,9820,1227
20230904,092700,837338690,9820,9720,9840,9710,11142
20230904,092600,727950340,9700,9700,9700,9700,80
20230904,092500,727174340,9700,9700,9720,9700,517
20230904,092400,722149440,9720,9670,9720,9670,1119
20230904,092300,711273210,9670,9700,9700,9670,248
20230904,092200,708873850,9700,9720,9720,9700,300
20230904,092100,705959810,9700,9670,9700,9670,711
20230904,092000,699082070,9680,9720,9720,9680,2624
20230904,091900,673652450,9710,9740,9750,9710,901
20230904,091800,664899160,9750,9720,9750,9720,44
20230904,091700,664470530,9710,9720,9720,9710,66
20230904,091600,663829480,9740,9720,9740,9720,106
20230904,091500,662797100,9700,9690,9720,9680,249
20230904,091400,660383550,9690,9660,9690,9660,670
20230904,091300,653908230,9670,9710,9710,9670,1193
20230904,091200,642337760,9710,9730,9730,9710,764
20230904,091100,634908790,9730,9750,9750,9730,1283
20230904,091000,622415290,9750,9760,9770,9740,787
20230904,090900,614741440,9750,9790,9800,9750,2904
20230904,090800,586358580,9800,9820,9820,9800,1025
20230904,090700,576307060,9810,9820,9870,9810,888
20230904,090600,567578900,9810,9840,9840,9800,320
20230904,090500,564437660,9870,9850,9870,9850,1637
20230904,090400,548303310,9850,9800,9880,9760,21141
20230904,090300,341575120,9800,9840,9850,9790,1215
20230904,090200,329637640,9840,9890,9940,9840,2816
20230904,090100,301833100,9870,9910,9950,9840,5838
20230904,090000,244000910,9910,9780,9910,9780,24505