KissMeData/017370/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185700,2839351990,9620,9620,9620,9620,653
20230906,185600,2839351990,9620,9620,9620,9620,0
20230906,185500,2839351990,9620,9620,9620,9620,0
20230906,185400,2839351990,9620,9620,9620,9620,0
20230906,185300,2839351990,9620,9620,9620,9620,0
20230906,185200,2839351990,9620,9620,9620,9620,0
20230906,185100,2839351990,9620,9620,9620,9620,0
20230906,185000,2839351990,9620,9620,9620,9620,0
20230906,184900,2839351990,9620,9620,9620,9620,0
20230906,184800,2839351990,9620,9620,9620,9620,0
20230906,184700,2839351990,9620,9620,9620,9620,0
20230906,184600,2839351990,9620,9620,9620,9620,0
20230906,184500,2839351990,9620,9620,9620,9620,0
20230906,184400,2839351990,9620,9620,9620,9620,0
20230906,184300,2839351990,9620,9620,9620,9620,0
20230906,184200,2839351990,9620,9620,9620,9620,0
20230906,184100,2839351990,9620,9620,9620,9620,0
20230906,184000,2839351990,9620,9620,9620,9620,0
20230906,183900,2839351990,9620,9620,9620,9620,0
20230906,183800,2839351990,9620,9620,9620,9620,0
20230906,183700,2839351990,9620,9620,9620,9620,0
20230906,183600,2839351990,9620,9620,9620,9620,0
20230906,183500,2839351990,9620,9620,9620,9620,0
20230906,183400,2839351990,9620,9620,9620,9620,0
20230906,183300,2839351990,9620,9620,9620,9620,0
20230906,183200,2839351990,9620,9620,9620,9620,0
20230906,183100,2839351990,9620,9620,9620,9620,0
20230906,183000,2839351990,9620,9620,9620,9620,0
20230906,182900,2839351990,9620,9620,9620,9620,0
20230906,182800,2839351990,9620,9620,9620,9620,0
20230906,182700,2839351990,9620,9620,9620,9620,653
20230906,182600,2839351990,9620,9620,9620,9620,0
20230906,182500,2839351990,9620,9620,9620,9620,0
20230906,182400,2839351990,9620,9620,9620,9620,0
20230906,182300,2839351990,9620,9620,9620,9620,0
20230906,182200,2839351990,9620,9620,9620,9620,0
20230906,182100,2839351990,9620,9620,9620,9620,0
20230906,182000,2839351990,9620,9620,9620,9620,0
20230906,181900,2839351990,9620,9620,9620,9620,0
20230906,181800,2839351990,9620,9620,9620,9620,0
20230906,181700,2839351990,9620,9620,9620,9620,0
20230906,181600,2839351990,9620,9620,9620,9620,0
20230906,181500,2839351990,9620,9620,9620,9620,0
20230906,181400,2839351990,9620,9620,9620,9620,0
20230906,181300,2839351990,9620,9620,9620,9620,0
20230906,181200,2839351990,9620,9620,9620,9620,0
20230906,181100,2839351990,9620,9620,9620,9620,0
20230906,181000,2839351990,9620,9620,9620,9620,0
20230906,180900,2839351990,9620,9620,9620,9620,0
20230906,180800,2839351990,9620,9620,9620,9620,0
20230906,180700,2839351990,9620,9620,9620,9620,0
20230906,180600,2839351990,9620,9620,9620,9620,0
20230906,180500,2839351990,9620,9620,9620,9620,0
20230906,180400,2839351990,9620,9620,9620,9620,0
20230906,180300,2839351990,9620,9620,9620,9620,0
20230906,180200,2839351990,9620,9620,9620,9620,0
20230906,180100,2839351990,9620,9620,9620,9620,0
20230906,180000,2839351990,9620,9620,9620,9620,0
20230906,175900,2839351990,9620,9620,9620,9620,0
20230906,175800,2839351990,9620,9620,9620,9620,0
20230906,175700,2839351990,9620,9620,9620,9620,653
20230906,175600,2839351990,9620,9620,9620,9620,0
20230906,175500,2839351990,9620,9620,9620,9620,0
20230906,175400,2839351990,9620,9620,9620,9620,0
20230906,175300,2839351990,9620,9620,9620,9620,0
20230906,175200,2839351990,9620,9620,9620,9620,0
20230906,175100,2839351990,9620,9620,9620,9620,0
20230906,175000,2839351990,9620,9620,9620,9620,0
20230906,174900,2839351990,9620,9620,9620,9620,0
20230906,174800,2839351990,9620,9620,9620,9620,0
20230906,174700,2839351990,9620,9620,9620,9620,0
20230906,174600,2839351990,9620,9620,9620,9620,0
20230906,174500,2839351990,9620,9620,9620,9620,0
20230906,174400,2839351990,9620,9620,9620,9620,0
20230906,174300,2839351990,9620,9620,9620,9620,0
20230906,174200,2839351990,9620,9620,9620,9620,0
20230906,174100,2839351990,9620,9620,9620,9620,0
20230906,174000,2839351990,9620,9620,9620,9620,0
20230906,173900,2839351990,9620,9620,9620,9620,0
20230906,173800,2839351990,9620,9620,9620,9620,0
20230906,173700,2839351990,9620,9620,9620,9620,0
20230906,173600,2839351990,9620,9620,9620,9620,0
20230906,173500,2839351990,9620,9620,9620,9620,0
20230906,173400,2839351990,9620,9620,9620,9620,0
20230906,173300,2839351990,9620,9620,9620,9620,0
20230906,173200,2839351990,9620,9620,9620,9620,0
20230906,173100,2839351990,9620,9620,9620,9620,0
20230906,173000,2839351990,9620,9620,9620,9620,0
20230906,172900,2839351990,9620,9620,9620,9620,0
20230906,172800,2839351990,9620,9620,9620,9620,0
20230906,172700,2839351990,9620,9620,9620,9620,653
20230906,172600,2839351990,9620,9620,9620,9620,0
20230906,172500,2839351990,9620,9620,9620,9620,0
20230906,172400,2839351990,9620,9620,9620,9620,0
20230906,172300,2839351990,9620,9620,9620,9620,0
20230906,172200,2839351990,9620,9620,9620,9620,0
20230906,172100,2839351990,9620,9620,9620,9620,0
20230906,172000,2839351990,9620,9620,9620,9620,0
20230906,171900,2839351990,9620,9620,9620,9620,0
20230906,171800,2839351990,9620,9620,9620,9620,0
20230906,171700,2839351990,9620,9620,9620,9620,0
20230906,171600,2839351990,9620,9620,9620,9620,0
20230906,171500,2839351990,9620,9620,9620,9620,0
20230906,171400,2839351990,9620,9620,9620,9620,0
20230906,171300,2839351990,9620,9620,9620,9620,0
20230906,171200,2839351990,9620,9620,9620,9620,0
20230906,171100,2839351990,9620,9620,9620,9620,0
20230906,171000,2839351990,9620,9620,9620,9620,0
20230906,170900,2839351990,9620,9620,9620,9620,0
20230906,170800,2839351990,9620,9620,9620,9620,0
20230906,170700,2839351990,9620,9620,9620,9620,0
20230906,170600,2839351990,9620,9620,9620,9620,0
20230906,170500,2839351990,9620,9620,9620,9620,0
20230906,170400,2839351990,9620,9620,9620,9620,0
20230906,170300,2839351990,9620,9620,9620,9620,0
20230906,170200,2839351990,9620,9620,9620,9620,0
20230906,170100,2839351990,9620,9620,9620,9620,0
20230906,170000,2839351990,9620,9620,9620,9620,0
20230906,165900,2839351990,9620,9620,9620,9620,0
20230906,165800,2839351990,9620,9620,9620,9620,0
20230906,165700,2839351990,9620,9620,9620,9620,653
20230906,165600,2839351990,9620,9620,9620,9620,0
20230906,165500,2839351990,9620,9620,9620,9620,0
20230906,165400,2839351990,9620,9620,9620,9620,0
20230906,165300,2839351990,9620,9620,9620,9620,0
20230906,165200,2839351990,9620,9620,9620,9620,0
20230906,165100,2839351990,9620,9620,9620,9620,0
20230906,165000,2839351990,9620,9620,9620,9620,0
20230906,164900,2839351990,9620,9620,9620,9620,0
20230906,164800,2839351990,9620,9620,9620,9620,0
20230906,164700,2839351990,9620,9620,9620,9620,0
20230906,164600,2839351990,9620,9620,9620,9620,0
20230906,164500,2839351990,9620,9620,9620,9620,0
20230906,164400,2839351990,9620,9620,9620,9620,0
20230906,164300,2839351990,9620,9620,9620,9620,0
20230906,164200,2839351990,9620,9620,9620,9620,0
20230906,164100,2839351990,9620,9620,9620,9620,0
20230906,164000,2839351990,9620,9620,9620,9620,0
20230906,163900,2839351990,9620,9620,9620,9620,0
20230906,163800,2839351990,9620,9620,9620,9620,0
20230906,163700,2839351990,9620,9620,9620,9620,0
20230906,163600,2839351990,9620,9620,9620,9620,0
20230906,163500,2839351990,9620,9620,9620,9620,0
20230906,163400,2839351990,9620,9620,9620,9620,0
20230906,163300,2839351990,9620,9620,9620,9620,0
20230906,163200,2839351990,9620,9620,9620,9620,0
20230906,163100,2839351990,9620,9620,9620,9620,0
20230906,163000,2839351990,9620,9620,9620,9620,0
20230906,162900,2839351990,9620,9620,9620,9620,0
20230906,162800,2839351990,9620,9620,9620,9620,0
20230906,162700,2839351990,9620,9620,9620,9620,653
20230906,162600,2839351990,9620,9620,9620,9620,0
20230906,162500,2839351990,9620,9620,9620,9620,0
20230906,162400,2839351990,9620,9620,9620,9620,0
20230906,162300,2839351990,9620,9620,9620,9620,0
20230906,162200,2839351990,9620,9620,9620,9620,0
20230906,162100,2839351990,9620,9620,9620,9620,0
20230906,162000,2839351990,9620,9620,9620,9620,0
20230906,161900,2839351990,9620,9620,9620,9620,0
20230906,161800,2839351990,9620,9620,9620,9620,0
20230906,161700,2839351990,9620,9620,9620,9620,0
20230906,161600,2839351990,9620,9620,9620,9620,0
20230906,161500,2839351990,9620,9620,9620,9620,0
20230906,161400,2839351990,9620,9620,9620,9620,0
20230906,161300,2839351990,9620,9620,9620,9620,0
20230906,161200,2839351990,9620,9620,9620,9620,0
20230906,161100,2839351990,9620,9620,9620,9620,0
20230906,161000,2839351990,9620,9620,9620,9620,0
20230906,160900,2839351990,9620,9620,9620,9620,0
20230906,160800,2839351990,9620,9620,9620,9620,0
20230906,160700,2839351990,9620,9620,9620,9620,0
20230906,160600,2839351990,9620,9620,9620,9620,0
20230906,160500,2839351990,9620,9620,9620,9620,0
20230906,160400,2839351990,9620,9620,9620,9620,0
20230906,160300,2839351990,9620,9620,9620,9620,0
20230906,160200,2839351990,9620,9620,9620,9620,0
20230906,160100,2839351990,9620,9620,9620,9620,0
20230906,160000,2839351990,9620,9620,9620,9620,0
20230906,155900,2839351990,9620,9620,9620,9620,0
20230906,155800,2839351990,9620,9620,9620,9620,0
20230906,155700,2839351990,9620,9620,9620,9620,653
20230906,155600,2839351990,9620,9620,9620,9620,0
20230906,155500,2839351990,9620,9620,9620,9620,0
20230906,155400,2839351990,9620,9620,9620,9620,0
20230906,155300,2839351990,9620,9620,9620,9620,0
20230906,155200,2839351990,9620,9620,9620,9620,0
20230906,155100,2839351990,9620,9620,9620,9620,0
20230906,155000,2839351990,9620,9620,9620,9620,0
20230906,154900,2839351990,9620,9620,9620,9620,0
20230906,154800,2839351990,9620,9620,9620,9620,0
20230906,154700,2839351990,9620,9620,9620,9620,0
20230906,154600,2839351990,9620,9620,9620,9620,0
20230906,154500,2839351990,9620,9620,9620,9620,0
20230906,154400,2839351990,9620,9620,9620,9620,0
20230906,154300,2839351990,9620,9620,9620,9620,0
20230906,154200,2839351990,9620,9620,9620,9620,0
20230906,154100,2839351990,9620,9620,9620,9620,0
20230906,154000,2839351990,9620,9620,9620,9620,0
20230906,153900,2839351990,9620,9620,9620,9620,0
20230906,153800,2839351990,9620,9620,9620,9620,0
20230906,153700,2839351990,9620,9620,9620,9620,0
20230906,153600,2839351990,9620,9620,9620,9620,0
20230906,153500,2839351990,9620,9620,9620,9620,0
20230906,153400,2839351990,9620,9620,9620,9620,0
20230906,153300,2839351990,9620,9620,9620,9620,0
20230906,153200,2839351990,9620,9620,9620,9620,0
20230906,153100,2839351990,9620,9620,9620,9620,0
20230906,153000,2839351990,9620,9620,9620,9620,653
20230906,152900,2833070130,9520,9520,9520,9520,0
20230906,152800,2833070130,9520,9520,9520,9520,0
20230906,152700,2833070130,9520,9520,9520,9520,0
20230906,152600,2833070130,9520,9520,9520,9520,0
20230906,152500,2833070130,9520,9520,9520,9520,0
20230906,152400,2833070130,9520,9520,9520,9520,0
20230906,152300,2833070130,9520,9520,9520,9520,0
20230906,152200,2833070130,9520,9520,9520,9520,0
20230906,152100,2833070130,9520,9520,9520,9520,0
20230906,152000,2833070130,9520,9520,9520,9520,0
20230906,151900,2833070130,9520,9520,9590,9510,911
20230906,151800,2824394830,9510,9510,9510,9510,0
20230906,151700,2824394830,9510,9590,9590,9510,404
20230906,151600,2820545220,9570,9610,9610,9570,15
20230906,151500,2820401470,9570,9580,9580,9570,69
20230906,151400,2819741130,9510,9530,9530,9510,3302
20230906,151300,2788335570,9540,9540,9540,9540,409
20230906,151200,2784433710,9550,9590,9590,9540,1051
20230906,151100,2774386090,9590,9590,9590,9590,0
20230906,151000,2774386090,9590,9640,9640,9590,154
20230906,150900,2772905230,9630,9630,9630,9630,1055
20230906,150800,2762745580,9630,9580,9630,9550,2010
20230906,150700,2743524240,9570,9570,9570,9570,10
20230906,150600,2743428540,9590,9590,9590,9590,172
20230906,150500,2741779060,9580,9560,9580,9560,487
20230906,150400,2737113620,9560,9560,9560,9560,34
20230906,150300,2736788580,9580,9580,9580,9580,0
20230906,150200,2736788580,9580,9550,9580,9550,25
20230906,150100,2736549800,9550,9550,9550,9550,630
20230906,150000,2730533300,9550,9550,9550,9550,8
20230906,145900,2730456900,9540,9560,9580,9540,1194
20230906,145800,2719034130,9550,9540,9550,9540,59
20230906,145700,2718471260,9520,9520,9520,9520,251
20230906,145600,2716081740,9520,9530,9530,9520,651
20230906,145500,2709884040,9520,9520,9520,9520,309
20230906,145400,2706942360,9520,9520,9530,9520,252
20230906,145300,2704542680,9520,9520,9520,9520,9
20230906,145200,2704457000,9520,9520,9520,9520,651
20230906,145100,2698259480,9520,9530,9530,9520,252
20230906,145000,2695860390,9550,9510,9550,9510,12
20230906,144900,2695746150,9500,9500,9500,9500,242
20230906,144800,2693447150,9500,9510,9510,9500,2315
20230906,144700,2671441580,9510,9520,9520,9510,1353
20230906,144600,2658563540,9520,9530,9530,9520,15
20230906,144500,2658420670,9500,9570,9570,9500,7759
20230906,144400,2584595360,9570,9600,9600,9560,4426
20230906,144300,2542184260,9600,9590,9600,9590,248
20230906,144200,2539804500,9600,9620,9620,9600,2408
20230906,144100,2516678450,9620,9630,9630,9620,3358
20230906,144000,2484350670,9630,9640,9640,9630,523
20230906,143900,2479311460,9640,9630,9640,9630,478
20230906,143800,2474707820,9630,9650,9650,9630,4093
20230906,143700,2435246020,9650,9660,9670,9650,432
20230906,143600,2431072770,9660,9660,9660,9650,504
20230906,143500,2426204210,9660,9660,9680,9660,303
20230906,143400,2423277190,9660,9670,9670,9660,329
20230906,143300,2420098190,9670,9660,9670,9660,301
20230906,143200,2417187530,9660,9670,9670,9660,302
20230906,143100,2414270170,9670,9670,9670,9660,953
20230906,143000,2405054750,9670,9680,9680,9670,185
20230906,142900,2403264030,9680,9680,9720,9680,324
20230906,142800,2400124790,9680,9680,9680,9680,9
20230906,142700,2400037670,9680,9690,9730,9680,413
20230906,142600,2396035130,9670,9670,9670,9670,9
20230906,142500,2395948100,9680,9680,9680,9670,1158
20230906,142400,2384741890,9650,9650,9650,9650,508
20230906,142300,2379839690,9650,9650,9650,9640,1289
20230906,142200,2367400930,9640,9640,9650,9640,499
20230906,142100,2362588570,9640,9680,9680,9640,276
20230906,142000,2359923490,9650,9650,9650,9650,285
20230906,141900,2357173240,9650,9640,9650,9640,292
20230906,141800,2354355870,9650,9650,9670,9650,636
20230906,141700,2348218430,9650,9670,9670,9650,309
20230906,141600,2345235880,9670,9650,9670,9650,47
20230906,141500,2344781570,9650,9680,9680,9650,258
20230906,141400,2342291690,9680,9640,9680,9640,779
20230906,141300,2334776980,9650,9650,9650,9650,735
20230906,141200,2327684230,9650,9660,9660,9650,236
20230906,141100,2325404590,9650,9660,9660,9650,1065
20230906,141000,2315127150,9660,9660,9680,9660,373
20230906,140900,2311522510,9660,9660,9660,9660,19
20230906,140800,2311338970,9660,9650,9680,9650,372
20230906,140700,2307746520,9650,9650,9650,9650,751
20230906,140600,2300499370,9670,9650,9670,9650,80
20230906,140500,2299725930,9660,9680,9680,9660,2155
20230906,140400,2278889090,9690,9690,9700,9690,173
20230906,140300,2277211100,9700,9700,9700,9700,111
20230906,140200,2276134400,9700,9700,9700,9700,7
20230906,140100,2276066500,9680,9680,9680,9680,251
20230906,140000,2273636820,9680,9670,9680,9660,298
20230906,135900,2270757390,9670,9670,9670,9670,1287
20230906,135800,2258312100,9670,9670,9700,9670,328
20230906,135700,2255135820,9700,9670,9700,9670,74
20230906,135600,2254418680,9660,9680,9700,9660,2098
20230906,135500,2234127460,9680,9680,9680,9670,474
20230906,135400,2229542270,9680,9690,9690,9680,1118
20230906,135300,2218714030,9730,9680,9730,9680,337
20230906,135200,2215448270,9680,9680,9680,9680,22
20230906,135100,2215235310,9730,9730,9730,9680,350
20230906,135000,2211843110,9680,9730,9730,9680,278
20230906,134900,2209151420,9730,9730,9730,9680,2545
20230906,134800,2184410420,9730,9730,9730,9730,265
20230906,134700,2181831970,9760,9730,9760,9730,127
20230906,134600,2180594070,9720,9730,9730,9720,307
20230906,134500,2177607450,9730,9730,9760,9730,523
20230906,134400,2172516470,9740,9740,9770,9740,972
20230906,134300,2163049160,9740,9750,9770,9740,335
20230906,134200,2159785470,9740,9770,9780,9740,2200
20230906,134100,2138318580,9760,9770,9770,9760,388
20230906,134000,2134530960,9760,9760,9770,9760,26
20230906,133900,2134277170,9770,9750,9770,9750,340
20230906,133800,2130958170,9770,9770,9770,9750,300
20230906,133700,2128032470,9770,9750,9770,9740,214
20230906,133600,2125946100,9750,9740,9750,9740,456
20230906,133500,2121503100,9740,9740,9750,9730,100
20230906,133400,2120529220,9720,9730,9750,9720,898
20230906,133300,2111795620,9750,9740,9770,9730,315
20230906,133200,2108726810,9750,9730,9750,9720,454
20230906,133100,2104307530,9740,9740,9740,9730,439
20230906,133000,2100035330,9730,9740,9740,9730,81
20230906,132900,2099246600,9740,9750,9750,9730,239
20230906,132800,2096917540,9750,9720,9750,9720,704
20230906,132700,2090073290,9720,9700,9720,9700,26
20230906,132600,2089821030,9720,9700,9720,9690,1945
20230906,132500,2070965980,9720,9690,9720,9690,25
20230906,132400,2070723490,9720,9690,9720,9680,1567
20230906,132300,2055538870,9690,9720,9720,9690,353
20230906,132200,2052113230,9710,9700,9710,9690,1284
20230906,132100,2039658070,9710,9710,9710,9700,110
20230906,132000,2038590040,9720,9720,9730,9710,399
20230906,131900,2034711810,9730,9750,9750,9720,224
20230906,131800,2032532320,9730,9700,9730,9700,22
20230906,131700,2032318640,9700,9740,9740,9700,3268
20230906,131600,2000583880,9740,9750,9750,9740,29
20230906,131500,2000301270,9750,9770,9770,9730,140
20230906,131400,1998934120,9730,9730,9730,9730,266
20230906,131300,1996345940,9730,9720,9730,9720,173
20230906,131200,1994664220,9720,9710,9720,9710,262
20230906,131100,1992117660,9710,9750,9780,9700,2152
20230906,131000,1971179980,9750,9750,9780,9750,15
20230906,130900,1971033700,9780,9730,9780,9730,268
20230906,130800,1968420580,9730,9720,9780,9720,15
20230906,130700,1968274650,9780,9740,9780,9730,941
20230906,130600,1959111690,9760,9780,9780,9760,1855
20230906,130500,1940977550,9770,9770,9770,9770,0
20230906,130400,1940977550,9770,9800,9800,9770,1024
20230906,130300,1930950340,9800,9800,9800,9800,450
20230906,130200,1926540340,9810,9820,9820,9810,247
20230906,130100,1924116270,9830,9840,9840,9830,990
20230906,130000,1914381470,9840,9840,9840,9840,5
20230906,125900,1914332270,9840,9850,9850,9840,249
20230906,125800,1911881410,9840,9840,9840,9840,52
20230906,125700,1911369730,9830,9830,9830,9830,78
20230906,125600,1910602990,9810,9840,9840,9810,1133
20230906,125500,1899457810,9850,9860,9860,9850,500
20230906,125400,1894531150,9880,9870,9880,9870,5359
20230906,125300,1841637810,9870,9870,9870,9870,368
20230906,125200,1838005650,9870,9870,9870,9870,702
20230906,125100,1831076910,9870,9880,9880,9870,284
20230906,125000,1828271050,9880,9880,9880,9880,1414
20230906,124900,1814300730,9880,9880,9880,9880,133
20230906,124800,1812986690,9880,9880,9880,9880,165
20230906,124700,1811356490,9900,9900,9900,9900,204
20230906,124600,1809336890,9900,9910,9910,9900,502
20230906,124500,1804364090,9920,9920,9920,9920,305
20230906,124400,1801338490,9920,9920,9920,9920,52
20230906,124300,1800822650,9930,9940,9940,9920,1125
20230906,124200,1789652250,9930,9930,9930,9930,613
20230906,124100,1783565160,9940,9930,9950,9930,407
20230906,124000,1779519130,9940,9950,9950,9930,235
20230906,123900,1777181950,9950,9890,9980,9890,7717
20230906,123800,1700457040,9900,9870,9900,9870,709
20230906,123700,1693452320,9880,9880,9880,9850,173
20230906,123600,1691746450,9880,9890,9890,9880,1060
20230906,123500,1681270510,9900,9900,9900,9900,866
20230906,123400,1672697110,9930,9920,9930,9920,3555
20230906,123300,1637407520,9920,9890,9920,9890,2624
20230906,123200,1611388880,9900,9890,9910,9880,3916
20230906,123100,1572606470,9880,9860,9890,9860,2965
20230906,123000,1543321520,9860,9860,9860,9860,169
20230906,122900,1541655180,9810,9830,9860,9810,4432
20230906,122800,1498054940,9810,9810,9810,9810,20
20230906,122700,1497858740,9810,9840,9840,9810,92
20230906,122600,1496953760,9830,9830,9830,9830,1484
20230906,122500,1482366040,9840,9830,9840,9830,1701
20230906,122400,1465644710,9830,9810,9830,9810,1413
20230906,122300,1451757250,9810,9810,9810,9810,10
20230906,122200,1451659150,9800,9780,9800,9780,219
20230906,122100,1449512970,9770,9800,9800,9770,3300
20230906,122000,1417261330,9800,9800,9800,9800,184
20230906,121900,1415458130,9800,9780,9800,9780,2100
20230906,121800,1394888280,9780,9770,9780,9770,70
20230906,121700,1394204320,9790,9790,9790,9790,100
20230906,121600,1393225320,9790,9790,9790,9790,6
20230906,121500,1393166580,9800,9770,9800,9760,86
20230906,121400,1392326430,9800,9780,9800,9780,89
20230906,121300,1391455010,9830,9800,9830,9800,508
20230906,121200,1386467290,9800,9780,9800,9780,302
20230906,121100,1383508240,9710,9710,9780,9710,280
20230906,121000,1380785170,9700,9800,9840,9700,6137
20230906,120900,1320745320,9820,9810,9830,9800,3511
20230906,120800,1286278150,9800,9800,9810,9780,1114
20230906,120700,1275360780,9780,9780,9800,9780,1827
20230906,120600,1257464080,9780,9780,9780,9780,0
20230906,120500,1257464080,9780,9780,9780,9780,0
20230906,120400,1257464080,9780,9770,9780,9770,330
20230906,120300,1254237120,9780,9780,9780,9780,236
20230906,120200,1251929040,9790,9770,9790,9770,988
20230906,120100,1242262070,9780,9780,9780,9770,100
20230906,120000,1241284120,9780,9770,9780,9770,116
20230906,115900,1240149690,9770,9760,9770,9760,208
20230906,115800,1238119420,9760,9790,9790,9760,323
20230906,115700,1234962190,9790,9760,9790,9760,1925
20230906,115600,1216138630,9760,9750,9760,9750,426
20230906,115500,1211983130,9750,9750,9750,9750,0
20230906,115400,1211983130,9750,9750,9750,9750,264
20230906,115300,1209409130,9750,9750,9750,9750,58
20230906,115200,1208843630,9750,9760,9760,9750,214
20230906,115100,1206755490,9750,9730,9750,9730,2291
20230906,115000,1184424280,9730,9730,9730,9730,368
20230906,114900,1180843640,9730,9730,9730,9730,146
20230906,114800,1179423060,9730,9730,9730,9730,300
20230906,114700,1176504060,9730,9730,9730,9730,1
20230906,114600,1176494330,9690,9680,9690,9680,200
20230906,114500,1174557330,9730,9680,9730,9680,135
20230906,114400,1173250130,9670,9720,9730,9670,156
20230906,114300,1171740210,9720,9640,9720,9640,13884
20230906,114200,1036919330,9640,9640,9650,9640,858
20230906,114100,1028648200,9640,9660,9660,9640,352
20230906,114000,1025248720,9650,9650,9650,9650,264
20230906,113900,1022701120,9650,9650,9650,9650,50
20230906,113800,1022218620,9650,9650,9650,9650,0
20230906,113700,1022218620,9650,9640,9650,9640,589
20230906,113600,1016535390,9640,9640,9640,9640,100
20230906,113500,1015571390,9650,9640,9650,9640,354
20230906,113400,1012156830,9630,9620,9630,9620,361
20230906,113300,1008682360,9620,9620,9620,9620,0
20230906,113200,1008682360,9620,9620,9620,9620,264
20230906,113100,1006142680,9620,9620,9620,9620,4
20230906,113000,1006104200,9620,9610,9620,9610,775
20230906,112900,998655020,9610,9610,9610,9610,264
20230906,112800,996117980,9610,9610,9610,9610,104
20230906,112700,995118540,9600,9600,9600,9600,0
20230906,112600,995118540,9600,9600,9600,9600,5
20230906,112500,995070540,9600,9600,9600,9600,0
20230906,112400,995070540,9600,9600,9600,9600,0
20230906,112300,995070540,9600,9600,9600,9600,100
20230906,112200,994110540,9610,9620,9620,9610,793
20230906,112100,986488730,9620,9620,9620,9620,170
20230906,112000,984853330,9620,9620,9620,9620,17
20230906,111900,984689790,9620,9620,9620,9620,83
20230906,111800,983891330,9620,9620,9620,9620,0
20230906,111700,983891330,9620,9610,9620,9610,499
20230906,111600,979092090,9610,9610,9610,9610,0
20230906,111500,979092090,9610,9580,9610,9580,813
20230906,111400,971303520,9580,9610,9610,9580,51
20230906,111300,970813440,9610,9610,9610,9610,0
20230906,111200,970813440,9610,9610,9610,9610,6
20230906,111100,970755780,9580,9590,9590,9580,1254
20230906,111000,958738080,9580,9580,9580,9580,51
20230906,110900,958249500,9580,9580,9580,9580,210
20230906,110800,956237700,9580,9580,9580,9580,0
20230906,110700,956237700,9580,9570,9580,9560,2255
20230906,110600,934666730,9590,9610,9610,9590,2306
20230906,110500,912532190,9590,9590,9590,9590,1
20230906,110400,912522600,9590,9590,9590,9590,1330
20230906,110300,899767900,9600,9590,9600,9590,176
20230906,110200,898079060,9560,9560,9560,9560,26
20230906,110100,897830500,9620,9620,9620,9620,0
20230906,110000,897830500,9620,9630,9630,9550,2056
20230906,105900,878189500,9630,9650,9650,9580,6761
20230906,105800,813302880,9650,9650,9650,9650,8
20230906,105700,813225680,9690,9690,9690,9690,0
20230906,105600,813225680,9690,9690,9690,9690,1
20230906,105500,813215990,9690,9690,9690,9690,5
20230906,105400,813167540,9690,9700,9700,9690,3448
20230906,105300,779736860,9700,9730,9730,9700,1037
20230906,105200,769659560,9730,9750,9750,9730,420
20230906,105100,765570100,9760,9770,9780,9760,150
20230906,105000,764105860,9790,9780,9790,9780,1951
20230906,104900,745013790,9770,9730,9770,9730,4977
20230906,104800,696450750,9730,9730,9730,9730,150
20230906,104700,694991250,9730,9730,9730,9730,59
20230906,104600,694417180,9720,9710,9720,9710,1523
20230906,104500,679626460,9710,9710,9720,9700,831
20230906,104400,671559450,9720,9720,9720,9720,526
20230906,104300,666446730,9740,9720,9740,9720,750
20230906,104200,659142660,9730,9720,9740,9720,1401
20230906,104100,645510750,9730,9740,9740,9730,2
20230906,104000,645491280,9710,9750,9750,9710,1023
20230906,103900,635517430,9750,9700,9750,9700,1052
20230906,103800,625293240,9700,9690,9710,9690,2687
20230906,103700,599232070,9690,9650,9700,9650,6289
20230906,103600,538336880,9630,9630,9630,9620,46
20230906,103500,537894200,9620,9620,9650,9620,401
20230906,103400,534033580,9660,9660,9660,9660,0
20230906,103300,534033580,9660,9600,9660,9600,2001
20230906,103200,514823920,9620,9650,9650,9620,289
20230906,103100,512035220,9660,9600,9660,9600,20
20230906,103000,511842320,9650,9620,9650,9620,2486
20230906,102900,487895490,9590,9610,9620,9590,472
20230906,102800,483356700,9600,9600,9600,9600,0
20230906,102700,483356700,9600,9590,9600,9590,1066
20230906,102600,473124780,9600,9600,9600,9600,545
20230906,102500,467892780,9610,9610,9610,9610,0
20230906,102400,467892780,9610,9610,9610,9610,110
20230906,102300,466835680,9610,9610,9610,9610,469
20230906,102200,462328590,9620,9620,9620,9620,620
20230906,102100,456364190,9630,9620,9650,9620,3042
20230906,102000,427070100,9630,9630,9650,9630,291
20230906,101900,424267490,9640,9640,9640,9640,1
20230906,101800,424257850,9640,9650,9650,9640,538
20230906,101700,419071480,9650,9680,9680,9650,607
20230906,101600,413209580,9680,9680,9680,9680,0
20230906,101500,413209580,9680,9650,9680,9650,3589
20230906,101400,378539870,9640,9630,9640,9630,539
20230906,101300,373345930,9640,9620,9640,9610,865
20230906,101200,365023560,9610,9570,9610,9570,1562
20230906,101100,350038110,9570,9570,9570,9570,38
20230906,101000,349674450,9570,9570,9570,9570,61
20230906,100900,349090680,9570,9570,9570,9570,300
20230906,100800,346219680,9590,9570,9590,9570,3
20230906,100700,346190950,9570,9570,9580,9570,386
20230906,100600,342495660,9570,9580,9580,9570,100
20230906,100500,341538650,9570,9580,9580,9570,1012
20230906,100400,331843810,9580,9590,9590,9580,99
20230906,100300,330895380,9600,9600,9600,9600,1
20230906,100200,330885780,9580,9590,9590,9580,479
20230906,100100,326292670,9580,9580,9580,9580,0
20230906,100000,326292670,9580,9580,9580,9580,678
20230906,095900,319797430,9570,9570,9570,9570,30
20230906,095800,319510330,9530,9530,9530,9530,1
20230906,095700,319500800,9580,9580,9580,9580,0
20230906,095600,319500800,9580,9580,9580,9580,0
20230906,095500,319500800,9580,9580,9580,9580,0
20230906,095400,319500800,9580,9540,9580,9540,50
20230906,095300,319023560,9530,9530,9530,9530,96
20230906,095200,318108680,9530,9530,9530,9530,378
20230906,095100,314506340,9540,9540,9540,9540,356
20230906,095000,311110100,9540,9540,9550,9540,151
20230906,094900,309668510,9550,9550,9550,9550,5
20230906,094800,309620760,9550,9550,9550,9550,592
20230906,094700,303967160,9550,9550,9550,9550,0
20230906,094600,303967160,9550,9550,9550,9550,45
20230906,094500,303537410,9540,9540,9540,9540,0
20230906,094400,303537410,9540,9540,9540,9540,286
20230906,094300,300808970,9540,9550,9550,9540,10
20230906,094200,300713550,9540,9540,9540,9540,0
20230906,094100,300713550,9540,9550,9550,9540,500
20230906,094000,295943450,9590,9580,9590,9540,557
20230906,093900,290619050,9580,9540,9580,9540,121
20230906,093800,289464430,9540,9540,9540,9540,10
20230906,093700,289369030,9540,9570,9570,9540,96
20230906,093600,288450370,9580,9550,9580,9540,411
20230906,093500,284522370,9550,9550,9550,9550,86
20230906,093400,283701070,9570,9570,9570,9570,0
20230906,093300,283701070,9570,9580,9580,9570,290
20230906,093200,280925670,9580,9570,9580,9570,155
20230906,093100,279442280,9540,9560,9560,9540,1513
20230906,093000,264994040,9560,9580,9580,9560,52
20230906,092900,264496880,9580,9600,9600,9580,759
20230906,092800,257214700,9610,9610,9610,9610,657
20230906,092700,250900930,9620,9630,9630,9620,416
20230906,092600,246898280,9620,9620,9620,9620,520
20230906,092500,241895880,9620,9620,9620,9620,5
20230906,092400,241847780,9620,9610,9620,9610,551
20230906,092300,236552150,9610,9600,9610,9600,244
20230906,092200,234209580,9600,9600,9600,9590,45
20230906,092100,233777980,9580,9580,9580,9580,66
20230906,092000,233145700,9560,9580,9580,9560,470
20230906,091900,228643120,9560,9600,9600,9560,1000
20230906,091800,219058660,9590,9550,9590,9550,265
20230906,091700,216518430,9570,9590,9590,9570,1349
20230906,091600,203587780,9580,9650,9650,9580,17
20230906,091500,203424130,9660,9660,9660,9660,138
20230906,091400,202091050,9670,9690,9690,9530,2394
20230906,091300,179032950,9690,9660,9690,9660,439
20230906,091200,174779950,9680,9610,9680,9610,1700
20230906,091100,158390230,9610,9590,9610,9590,216
20230906,091000,156314490,9620,9620,9620,9610,1007
20230906,090900,146635590,9620,9550,9620,9550,4379
20230906,090800,104735360,9570,9550,9610,9550,3210
20230906,090700,74004250,9550,9520,9550,9520,46
20230906,090600,73565080,9520,9510,9540,9460,849
20230906,090500,65485060,9520,9520,9520,9450,405
20230906,090400,61648140,9520,9510,9520,9510,51
20230906,090300,61163120,9510,9400,9510,9400,1535
20230906,090200,46631970,9360,9400,9400,9360,8
20230906,090100,46557050,9400,9340,9450,9340,545
20230906,090000,41408600,9340,9330,9340,9330,4437