KissMeData/219420/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,201600,5388037840,6460,6460,6460,6460,21213
20230904,201500,5388037840,6460,6460,6460,6460,0
20230904,201400,5388037840,6460,6460,6460,6460,0
20230904,201300,5388037840,6460,6460,6460,6460,0
20230904,201200,5388037840,6460,6460,6460,6460,0
20230904,201100,5388037840,6460,6460,6460,6460,0
20230904,201000,5388037840,6460,6460,6460,6460,0
20230904,200900,5388037840,6460,6460,6460,6460,0
20230904,200800,5388037840,6460,6460,6460,6460,0
20230904,200700,5388037840,6460,6460,6460,6460,0
20230904,200600,5388037840,6460,6460,6460,6460,0
20230904,200500,5388037840,6460,6460,6460,6460,0
20230904,200400,5388037840,6460,6460,6460,6460,0
20230904,200300,5388037840,6460,6460,6460,6460,0
20230904,200200,5388037840,6460,6460,6460,6460,0
20230904,200100,5388037840,6460,6460,6460,6460,0
20230904,200000,5388037840,6460,6460,6460,6460,0
20230904,195900,5388037840,6460,6460,6460,6460,0
20230904,195800,5388037840,6460,6460,6460,6460,0
20230904,195700,5388037840,6460,6460,6460,6460,0
20230904,195600,5388037840,6460,6460,6460,6460,0
20230904,195500,5388037840,6460,6460,6460,6460,0
20230904,195400,5388037840,6460,6460,6460,6460,0
20230904,195300,5388037840,6460,6460,6460,6460,0
20230904,195200,5388037840,6460,6460,6460,6460,0
20230904,195100,5388037840,6460,6460,6460,6460,0
20230904,195000,5388037840,6460,6460,6460,6460,0
20230904,194900,5388037840,6460,6460,6460,6460,0
20230904,194800,5388037840,6460,6460,6460,6460,0
20230904,194700,5388037840,6460,6460,6460,6460,0
20230904,194600,5388037840,6460,6460,6460,6460,21213
20230904,194500,5388037840,6460,6460,6460,6460,0
20230904,194400,5388037840,6460,6460,6460,6460,0
20230904,194300,5388037840,6460,6460,6460,6460,0
20230904,194200,5388037840,6460,6460,6460,6460,0
20230904,194100,5388037840,6460,6460,6460,6460,0
20230904,194000,5388037840,6460,6460,6460,6460,0
20230904,193900,5388037840,6460,6460,6460,6460,0
20230904,193800,5388037840,6460,6460,6460,6460,0
20230904,193700,5388037840,6460,6460,6460,6460,0
20230904,193600,5388037840,6460,6460,6460,6460,0
20230904,193500,5388037840,6460,6460,6460,6460,0
20230904,193400,5388037840,6460,6460,6460,6460,0
20230904,193300,5388037840,6460,6460,6460,6460,0
20230904,193200,5388037840,6460,6460,6460,6460,0
20230904,193100,5388037840,6460,6460,6460,6460,0
20230904,193000,5388037840,6460,6460,6460,6460,0
20230904,192900,5388037840,6460,6460,6460,6460,0
20230904,192800,5388037840,6460,6460,6460,6460,0
20230904,192700,5388037840,6460,6460,6460,6460,0
20230904,192600,5388037840,6460,6460,6460,6460,0
20230904,192500,5388037840,6460,6460,6460,6460,0
20230904,192400,5388037840,6460,6460,6460,6460,0
20230904,192300,5388037840,6460,6460,6460,6460,0
20230904,192200,5388037840,6460,6460,6460,6460,0
20230904,192100,5388037840,6460,6460,6460,6460,0
20230904,192000,5388037840,6460,6460,6460,6460,0
20230904,191900,5388037840,6460,6460,6460,6460,0
20230904,191800,5388037840,6460,6460,6460,6460,0
20230904,191700,5388037840,6460,6460,6460,6460,0
20230904,191600,5388037840,6460,6460,6460,6460,21213
20230904,191500,5388037840,6460,6460,6460,6460,0
20230904,191400,5388037840,6460,6460,6460,6460,0
20230904,191300,5388037840,6460,6460,6460,6460,0
20230904,191200,5388037840,6460,6460,6460,6460,0
20230904,191100,5388037840,6460,6460,6460,6460,0
20230904,191000,5388037840,6460,6460,6460,6460,0
20230904,190900,5388037840,6460,6460,6460,6460,0
20230904,190800,5388037840,6460,6460,6460,6460,0
20230904,190700,5388037840,6460,6460,6460,6460,0
20230904,190600,5388037840,6460,6460,6460,6460,0
20230904,190500,5388037840,6460,6460,6460,6460,0
20230904,190400,5388037840,6460,6460,6460,6460,0
20230904,190300,5388037840,6460,6460,6460,6460,0
20230904,190200,5388037840,6460,6460,6460,6460,0
20230904,190100,5388037840,6460,6460,6460,6460,0
20230904,190000,5388037840,6460,6460,6460,6460,0
20230904,185900,5388037840,6460,6460,6460,6460,0
20230904,185800,5388037840,6460,6460,6460,6460,0
20230904,185700,5388037840,6460,6460,6460,6460,0
20230904,185600,5388037840,6460,6460,6460,6460,0
20230904,185500,5388037840,6460,6460,6460,6460,0
20230904,185400,5388037840,6460,6460,6460,6460,0
20230904,185300,5388037840,6460,6460,6460,6460,0
20230904,185200,5388037840,6460,6460,6460,6460,0
20230904,185100,5388037840,6460,6460,6460,6460,0
20230904,185000,5388037840,6460,6460,6460,6460,0
20230904,184900,5388037840,6460,6460,6460,6460,0
20230904,184800,5388037840,6460,6460,6460,6460,0
20230904,184700,5388037840,6460,6460,6460,6460,0
20230904,184600,5388037840,6460,6460,6460,6460,21213
20230904,184500,5388037840,6460,6460,6460,6460,0
20230904,184400,5388037840,6460,6460,6460,6460,0
20230904,184300,5388037840,6460,6460,6460,6460,0
20230904,184200,5388037840,6460,6460,6460,6460,0
20230904,184100,5388037840,6460,6460,6460,6460,0
20230904,184000,5388037840,6460,6460,6460,6460,0
20230904,183900,5388037840,6460,6460,6460,6460,0
20230904,183800,5388037840,6460,6460,6460,6460,0
20230904,183700,5388037840,6460,6460,6460,6460,0
20230904,183600,5388037840,6460,6460,6460,6460,0
20230904,183500,5388037840,6460,6460,6460,6460,0
20230904,183400,5388037840,6460,6460,6460,6460,0
20230904,183300,5388037840,6460,6460,6460,6460,0
20230904,183200,5388037840,6460,6460,6460,6460,0
20230904,183100,5388037840,6460,6460,6460,6460,0
20230904,183000,5388037840,6460,6460,6460,6460,0
20230904,182900,5388037840,6460,6460,6460,6460,0
20230904,182800,5388037840,6460,6460,6460,6460,0
20230904,182700,5388037840,6460,6460,6460,6460,0
20230904,182600,5388037840,6460,6460,6460,6460,0
20230904,182500,5388037840,6460,6460,6460,6460,0
20230904,182400,5388037840,6460,6460,6460,6460,0
20230904,182300,5388037840,6460,6460,6460,6460,0
20230904,182200,5388037840,6460,6460,6460,6460,0
20230904,182100,5388037840,6460,6460,6460,6460,0
20230904,182000,5388037840,6460,6460,6460,6460,0
20230904,181900,5388037840,6460,6460,6460,6460,0
20230904,181800,5388037840,6460,6460,6460,6460,0
20230904,181700,5388037840,6460,6460,6460,6460,0
20230904,181600,5388037840,6460,6460,6460,6460,21213
20230904,181500,5388037840,6460,6460,6460,6460,0
20230904,181400,5388037840,6460,6460,6460,6460,0
20230904,181300,5388037840,6460,6460,6460,6460,0
20230904,181200,5388037840,6460,6460,6460,6460,0
20230904,181100,5388037840,6460,6460,6460,6460,0
20230904,181000,5388037840,6460,6460,6460,6460,0
20230904,180900,5388037840,6460,6460,6460,6460,0
20230904,180800,5388037840,6460,6460,6460,6460,0
20230904,180700,5388037840,6460,6460,6460,6460,0
20230904,180600,5388037840,6460,6460,6460,6460,0
20230904,180500,5388037840,6460,6460,6460,6460,0
20230904,180400,5388037840,6460,6460,6460,6460,0
20230904,180300,5388037840,6460,6460,6460,6460,0
20230904,180200,5388037840,6460,6460,6460,6460,0
20230904,180100,5388037840,6460,6460,6460,6460,0
20230904,180000,5388037840,6460,6460,6460,6460,0
20230904,175900,5388037840,6460,6460,6460,6460,0
20230904,175800,5388037840,6460,6460,6460,6460,0
20230904,175700,5388037840,6460,6460,6460,6460,0
20230904,175600,5388037840,6460,6460,6460,6460,0
20230904,175500,5388037840,6460,6460,6460,6460,0
20230904,175400,5388037840,6460,6460,6460,6460,0
20230904,175300,5388037840,6460,6460,6460,6460,0
20230904,175200,5388037840,6460,6460,6460,6460,0
20230904,175100,5388037840,6460,6460,6460,6460,0
20230904,175000,5388037840,6460,6460,6460,6460,0
20230904,174900,5388037840,6460,6460,6460,6460,0
20230904,174800,5388037840,6460,6460,6460,6460,0
20230904,174700,5388037840,6460,6460,6460,6460,0
20230904,174600,5388037840,6460,6460,6460,6460,21213
20230904,174500,5388037840,6460,6460,6460,6460,0
20230904,174400,5388037840,6460,6460,6460,6460,0
20230904,174300,5388037840,6460,6460,6460,6460,0
20230904,174200,5388037840,6460,6460,6460,6460,0
20230904,174100,5388037840,6460,6460,6460,6460,0
20230904,174000,5388037840,6460,6460,6460,6460,0
20230904,173900,5388037840,6460,6460,6460,6460,0
20230904,173800,5388037840,6460,6460,6460,6460,0
20230904,173700,5388037840,6460,6460,6460,6460,0
20230904,173600,5388037840,6460,6460,6460,6460,0
20230904,173500,5388037840,6460,6460,6460,6460,0
20230904,173400,5388037840,6460,6460,6460,6460,0
20230904,173300,5388037840,6460,6460,6460,6460,0
20230904,173200,5388037840,6460,6460,6460,6460,0
20230904,173100,5388037840,6460,6460,6460,6460,0
20230904,173000,5388037840,6460,6460,6460,6460,0
20230904,172900,5388037840,6460,6460,6460,6460,0
20230904,172800,5388037840,6460,6460,6460,6460,0
20230904,172700,5388037840,6460,6460,6460,6460,0
20230904,172600,5388037840,6460,6460,6460,6460,0
20230904,172500,5388037840,6460,6460,6460,6460,0
20230904,172400,5388037840,6460,6460,6460,6460,0
20230904,172300,5388037840,6460,6460,6460,6460,0
20230904,172200,5388037840,6460,6460,6460,6460,0
20230904,172100,5388037840,6460,6460,6460,6460,0
20230904,172000,5388037840,6460,6460,6460,6460,0
20230904,171900,5388037840,6460,6460,6460,6460,0
20230904,171800,5388037840,6460,6460,6460,6460,0
20230904,171700,5388037840,6460,6460,6460,6460,0
20230904,171600,5388037840,6460,6460,6460,6460,21213
20230904,171500,5388037840,6460,6460,6460,6460,0
20230904,171400,5388037840,6460,6460,6460,6460,0
20230904,171300,5388037840,6460,6460,6460,6460,0
20230904,171200,5388037840,6460,6460,6460,6460,0
20230904,171100,5388037840,6460,6460,6460,6460,0
20230904,171000,5388037840,6460,6460,6460,6460,0
20230904,170900,5388037840,6460,6460,6460,6460,0
20230904,170800,5388037840,6460,6460,6460,6460,0
20230904,170700,5388037840,6460,6460,6460,6460,0
20230904,170600,5388037840,6460,6460,6460,6460,0
20230904,170500,5388037840,6460,6460,6460,6460,0
20230904,170400,5388037840,6460,6460,6460,6460,0
20230904,170300,5388037840,6460,6460,6460,6460,0
20230904,170200,5388037840,6460,6460,6460,6460,0
20230904,170100,5388037840,6460,6460,6460,6460,0
20230904,170000,5388037840,6460,6460,6460,6460,0
20230904,165900,5388037840,6460,6460,6460,6460,0
20230904,165800,5388037840,6460,6460,6460,6460,0
20230904,165700,5388037840,6460,6460,6460,6460,0
20230904,165600,5388037840,6460,6460,6460,6460,0
20230904,165500,5388037840,6460,6460,6460,6460,0
20230904,165400,5388037840,6460,6460,6460,6460,0
20230904,165300,5388037840,6460,6460,6460,6460,0
20230904,165200,5388037840,6460,6460,6460,6460,0
20230904,165100,5388037840,6460,6460,6460,6460,0
20230904,165000,5388037840,6460,6460,6460,6460,0
20230904,164900,5388037840,6460,6460,6460,6460,0
20230904,164800,5388037840,6460,6460,6460,6460,0
20230904,164700,5388037840,6460,6460,6460,6460,0
20230904,164600,5388037840,6460,6460,6460,6460,21213
20230904,164500,5388037840,6460,6460,6460,6460,0
20230904,164400,5388037840,6460,6460,6460,6460,0
20230904,164300,5388037840,6460,6460,6460,6460,0
20230904,164200,5388037840,6460,6460,6460,6460,0
20230904,164100,5388037840,6460,6460,6460,6460,0
20230904,164000,5388037840,6460,6460,6460,6460,0
20230904,163900,5388037840,6460,6460,6460,6460,0
20230904,163800,5388037840,6460,6460,6460,6460,0
20230904,163700,5388037840,6460,6460,6460,6460,0
20230904,163600,5388037840,6460,6460,6460,6460,0
20230904,163500,5388037840,6460,6460,6460,6460,0
20230904,163400,5388037840,6460,6460,6460,6460,0
20230904,163300,5388037840,6460,6460,6460,6460,0
20230904,163200,5388037840,6460,6460,6460,6460,0
20230904,163100,5388037840,6460,6460,6460,6460,0
20230904,163000,5388037840,6460,6460,6460,6460,0
20230904,162900,5388037840,6460,6460,6460,6460,0
20230904,162800,5388037840,6460,6460,6460,6460,0
20230904,162700,5388037840,6460,6460,6460,6460,0
20230904,162600,5388037840,6460,6460,6460,6460,0
20230904,162500,5388037840,6460,6460,6460,6460,0
20230904,162400,5388037840,6460,6460,6460,6460,0
20230904,162300,5388037840,6460,6460,6460,6460,0
20230904,162200,5388037840,6460,6460,6460,6460,0
20230904,162100,5388037840,6460,6460,6460,6460,0
20230904,162000,5388037840,6460,6460,6460,6460,0
20230904,161900,5388037840,6460,6460,6460,6460,0
20230904,161800,5388037840,6460,6460,6460,6460,0
20230904,161700,5388037840,6460,6460,6460,6460,0
20230904,161600,5388037840,6460,6460,6460,6460,21213
20230904,161500,5388037840,6460,6460,6460,6460,0
20230904,161400,5388037840,6460,6460,6460,6460,0
20230904,161300,5388037840,6460,6460,6460,6460,0
20230904,161200,5388037840,6460,6460,6460,6460,0
20230904,161100,5388037840,6460,6460,6460,6460,0
20230904,161000,5388037840,6460,6460,6460,6460,0
20230904,160900,5388037840,6460,6460,6460,6460,0
20230904,160800,5388037840,6460,6460,6460,6460,0
20230904,160700,5388037840,6460,6460,6460,6460,0
20230904,160600,5388037840,6460,6460,6460,6460,0
20230904,160500,5388037840,6460,6460,6460,6460,0
20230904,160400,5388037840,6460,6460,6460,6460,0
20230904,160300,5388037840,6460,6460,6460,6460,0
20230904,160200,5388037840,6460,6460,6460,6460,0
20230904,160100,5388037840,6460,6460,6460,6460,0
20230904,160000,5388037840,6460,6460,6460,6460,0
20230904,155900,5388037840,6460,6460,6460,6460,0
20230904,155800,5388037840,6460,6460,6460,6460,0
20230904,155700,5388037840,6460,6460,6460,6460,0
20230904,155600,5388037840,6460,6460,6460,6460,0
20230904,155500,5388037840,6460,6460,6460,6460,0
20230904,155400,5388037840,6460,6460,6460,6460,0
20230904,155300,5388037840,6460,6460,6460,6460,0
20230904,155200,5388037840,6460,6460,6460,6460,0
20230904,155100,5388037840,6460,6460,6460,6460,0
20230904,155000,5388037840,6460,6460,6460,6460,0
20230904,154900,5388037840,6460,6460,6460,6460,0
20230904,154800,5388037840,6460,6460,6460,6460,0
20230904,154700,5388037840,6460,6460,6460,6460,0
20230904,154600,5388037840,6460,6460,6460,6460,21213
20230904,154500,5388037840,6460,6460,6460,6460,0
20230904,154400,5388037840,6460,6460,6460,6460,0
20230904,154300,5388037840,6460,6460,6460,6460,0
20230904,154200,5388037840,6460,6460,6460,6460,0
20230904,154100,5388037840,6460,6460,6460,6460,0
20230904,154000,5388037840,6460,6460,6460,6460,0
20230904,153900,5388037840,6460,6460,6460,6460,0
20230904,153800,5388037840,6460,6460,6460,6460,0
20230904,153700,5388037840,6460,6460,6460,6460,0
20230904,153600,5388037840,6460,6460,6460,6460,0
20230904,153500,5388037840,6460,6460,6460,6460,0
20230904,153400,5388037840,6460,6460,6460,6460,0
20230904,153300,5388037840,6460,6460,6460,6460,0
20230904,153200,5388037840,6460,6460,6460,6460,0
20230904,153100,5388037840,6460,6460,6460,6460,0
20230904,153000,5388037840,6460,6460,6460,6460,21213
20230904,152900,5251001860,6410,6410,6410,6410,0
20230904,152800,5251001860,6410,6410,6410,6410,0
20230904,152700,5251001860,6410,6410,6410,6410,0
20230904,152600,5251001860,6410,6410,6410,6410,0
20230904,152500,5251001860,6410,6410,6410,6410,0
20230904,152400,5251001860,6410,6410,6410,6410,0
20230904,152300,5251001860,6410,6410,6410,6410,0
20230904,152200,5251001860,6410,6410,6410,6410,0
20230904,152100,5251001860,6410,6410,6410,6410,0
20230904,152000,5251001860,6410,6410,6410,6410,0
20230904,151900,5251001860,6410,6340,6420,6290,10287
20230904,151800,5185864310,6320,6370,6370,6230,25038
20230904,151700,5028297680,6370,6470,6470,6310,28945
20230904,151600,4842670590,6460,6470,6490,6450,8875
20230904,151500,4785226440,6490,6500,6510,6460,13433
20230904,151400,4698188260,6480,6480,6580,6400,30847
20230904,151300,4499017300,6480,6580,6670,6450,41921
20230904,151200,4223869090,6570,6700,6700,6560,59344
20230904,151100,3828482530,6690,6690,6690,6690,0
20230904,151000,3828482530,6690,6680,6690,6640,16210
20230904,150900,3720169020,6680,6600,6690,6560,84357
20230904,150800,3160957630,6590,6460,6670,6440,85675
20230904,150700,2599219230,6460,6400,6460,6380,27258
20230904,150600,2424164580,6400,6240,6410,6240,32990
20230904,150500,2214458690,6250,6200,6250,6190,5417
20230904,150400,2180788490,6190,6190,6190,6190,305
20230904,150300,2178900540,6190,6190,6190,6190,180
20230904,150200,2177786340,6200,6180,6200,6180,262
20230904,150100,2176167140,6210,6210,6210,6210,1
20230904,150000,2176160930,6180,6180,6180,6180,1
20230904,145900,2176154750,6200,6180,6210,6180,13
20230904,145800,2176074180,6180,6200,6200,6180,58
20230904,145700,2175715540,6200,6200,6200,6200,60
20230904,145600,2175343540,6200,6210,6210,6200,371
20230904,145500,2173043330,6200,6200,6200,6200,105
20230904,145400,2172392330,6200,6200,6200,6200,1599
20230904,145300,2162478530,6200,6200,6200,6200,462
20230904,145200,2159614130,6200,6200,6200,6200,1210
20230904,145100,2152112130,6200,6180,6200,6180,930
20230904,145000,2146354850,6180,6190,6190,6170,83
20230904,144900,2145842120,6190,6180,6190,6180,106
20230904,144800,2145186980,6170,6160,6180,6160,782
20230904,144700,2140363020,6180,6180,6180,6180,1
20230904,144600,2140356840,6160,6160,6160,6150,1203
20230904,144500,2132951470,6160,6160,6170,6160,1085
20230904,144400,2126262540,6160,6150,6160,6150,115
20230904,144300,2125554280,6150,6150,6160,6150,104
20230904,144200,2124913860,6150,6160,6160,6150,281
20230904,144100,2123183190,6160,6140,6160,6140,226
20230904,144000,2121793440,6160,6150,6160,6150,325
20230904,143900,2119794670,6170,6160,6170,6160,4
20230904,143800,2119770000,6150,6150,6150,6150,166
20230904,143700,2118749100,6150,6150,6150,6150,340
20230904,143600,2116658100,6150,6150,6150,6150,2
20230904,143500,2116645800,6150,6140,6150,6140,230
20230904,143400,2115233590,6140,6140,6140,6140,0
20230904,143300,2115233590,6140,6140,6140,6140,0
20230904,143200,2115233590,6140,6140,6140,6140,37
20230904,143100,2115006410,6130,6140,6140,6130,33
20230904,143000,2114803820,6140,6140,6140,6130,639
20230904,142900,2110880680,6140,6140,6140,6140,250
20230904,142800,2109345680,6140,6150,6150,6140,91
20230904,142700,2108786920,6150,6150,6150,6150,5
20230904,142600,2108756170,6150,6150,6150,6150,627
20230904,142500,2104900120,6160,6160,6160,6160,300
20230904,142400,2103052120,6160,6150,6160,6150,6
20230904,142300,2103015210,6160,6160,6160,6150,26
20230904,142200,2102855200,6160,6160,6160,6150,115
20230904,142100,2102146940,6130,6170,6170,6130,284
20230904,142000,2100404900,6160,6160,6160,6160,10
20230904,141900,2100343300,6160,6160,6170,6160,112
20230904,141800,2099653330,6140,6130,6140,6130,1134
20230904,141700,2092691910,6130,6120,6130,6120,196
20230904,141600,2091492180,6110,6150,6150,6110,566
20230904,141500,2088030450,6150,6170,6170,6100,8469
20230904,141400,2036143190,6170,6190,6190,6170,110
20230904,141300,2035464290,6190,6190,6190,6190,1
20230904,141200,2035458100,6170,6170,6170,6170,146
20230904,141100,2034557280,6170,6170,6170,6170,98
20230904,141000,2033952620,6170,6170,6170,6170,10
20230904,140900,2033890920,6160,6170,6190,6160,105
20230904,140800,2033243100,6170,6170,6170,6170,0
20230904,140700,2033243100,6170,6180,6180,6170,80
20230904,140600,2032749300,6170,6170,6170,6160,696
20230904,140500,2028461720,6170,6170,6170,6170,131
20230904,140400,2027653450,6200,6200,6200,6200,0
20230904,140300,2027653450,6200,6170,6200,6170,144
20230904,140200,2026764910,6180,6180,6180,6180,0
20230904,140100,2026764910,6180,6170,6180,6170,155
20230904,140000,2025808160,6170,6170,6170,6170,502
20230904,135900,2022710820,6200,6190,6200,6170,1969
20230904,135800,2010541420,6230,6220,6230,6220,6
20230904,135700,2010504090,6190,6190,6190,6190,0
20230904,135600,2010504090,6190,6200,6200,6190,564
20230904,135500,2007009510,6220,6220,6220,6220,1
20230904,135400,2007003290,6220,6210,6220,6200,278
20230904,135300,2005279570,6200,6230,6230,6200,26
20230904,135200,2005118100,6200,6200,6200,6200,1
20230904,135100,2005111900,6190,6190,6190,6190,100
20230904,135000,2004492900,6190,6190,6190,6190,0
20230904,134900,2004492900,6190,6190,6190,6190,844
20230904,134800,1999268540,6190,6200,6200,6190,327
20230904,134700,1997242650,6200,6200,6200,6200,0
20230904,134600,1997242650,6200,6200,6200,6200,700
20230904,134500,1992902650,6200,6200,6200,6200,64
20230904,134400,1992505850,6200,6200,6200,6200,0
20230904,134300,1992505850,6200,6200,6200,6200,0
20230904,134200,1992505850,6200,6200,6200,6200,2419
20230904,134100,1977508050,6200,6200,6200,6200,71
20230904,134000,1977067850,6220,6180,6220,6180,1905
20230904,133900,1965263580,6180,6200,6200,6180,557
20230904,133800,1961815630,6210,6210,6210,6210,352
20230904,133700,1959629710,6210,6210,6210,6210,64
20230904,133600,1959232270,6210,6220,6220,6210,188
20230904,133500,1958063450,6230,6210,6230,6210,425
20230904,133400,1955421580,6190,6190,6190,6190,370
20230904,133300,1953131280,6210,6190,6210,6190,1026
20230904,133200,1946780320,6190,6190,6200,6190,1104
20230904,133100,1939945720,6190,6210,6210,6190,1729
20230904,133000,1929235670,6210,6230,6230,6210,569
20230904,132900,1925699620,6220,6220,6230,6220,16
20230904,132800,1925600090,6230,6230,6230,6230,1
20230904,132700,1925593860,6230,6230,6230,6230,0
20230904,132600,1925593860,6230,6240,6240,6230,219
20230904,132500,1924229030,6240,6240,6240,6240,25
20230904,132400,1924073030,6240,6240,6240,6240,23
20230904,132300,1923929510,6240,6230,6240,6230,140
20230904,132200,1923056540,6220,6230,6230,6220,3
20230904,132100,1923037860,6220,6220,6220,6220,3
20230904,132000,1923019200,6210,6210,6210,6210,1
20230904,131900,1923012990,6220,6220,6220,6210,51
20230904,131800,1922696060,6210,6210,6210,6210,1331
20230904,131700,1914430550,6210,6220,6220,6210,76
20230904,131600,1913958540,6230,6230,6230,6230,4
20230904,131500,1913933620,6230,6210,6230,6210,250
20230904,131400,1912381100,6210,6210,6210,6210,982
20230904,131300,1906282880,6210,6240,6240,6210,210
20230904,131200,1904978750,6210,6220,6230,6210,3377
20230904,131100,1883996730,6220,6220,6230,6220,604
20230904,131000,1880238000,6220,6240,6240,6220,216
20230904,130900,1878893610,6230,6230,6240,6230,952
20230904,130800,1872962340,6230,6250,6250,6230,666
20230904,130700,1868812690,6240,6250,6250,6240,525
20230904,130600,1865533460,6260,6260,6260,6260,244
20230904,130500,1864006020,6260,6270,6270,6260,80
20230904,130400,1863504430,6270,6270,6280,6260,235
20230904,130300,1862031040,6280,6270,6280,6270,157
20230904,130200,1861046550,6270,6270,6270,6270,119
20230904,130100,1860300420,6270,6270,6270,6270,8
20230904,130000,1860250260,6300,6300,6300,6300,0
20230904,125900,1860250260,6300,6270,6300,6250,2895
20230904,125800,1842131610,6270,6290,6290,6270,1089
20230904,125700,1835292200,6300,6300,6300,6300,0
20230904,125600,1835292200,6300,6300,6300,6300,0
20230904,125500,1835292200,6300,6300,6300,6300,0
20230904,125400,1835292200,6300,6300,6300,6300,0
20230904,125300,1835292200,6300,6300,6300,6300,309
20230904,125200,1833345500,6300,6300,6300,6300,137
20230904,125100,1832482400,6310,6310,6310,6300,559
20230904,125000,1828956000,6310,6310,6320,6300,489
20230904,124900,1825870920,6310,6310,6310,6310,1483
20230904,124800,1816513190,6320,6320,6320,6310,265
20230904,124700,1814839590,6310,6330,6330,6310,475
20230904,124600,1811840940,6320,6340,6340,6320,923
20230904,124500,1805999880,6340,6350,6360,6330,2872
20230904,124400,1787792590,6340,6330,6360,6330,2709
20230904,124300,1770602520,6340,6340,6340,6310,469
20230904,124200,1767634560,6340,6310,6350,6310,3303
20230904,124100,1746692100,6310,6340,6350,6310,1060
20230904,124000,1739975570,6340,6330,6350,6320,1611
20230904,123900,1729755230,6350,6320,6350,6290,2215
20230904,123800,1715739130,6310,6290,6310,6290,862
20230904,123700,1710305190,6330,6300,6330,6290,2319
20230904,123600,1695674770,6300,6270,6300,6260,510
20230904,123500,1692475470,6270,6270,6270,6270,349
20230904,123400,1690287240,6270,6300,6300,6270,535
20230904,123300,1686919590,6300,6270,6300,6270,440
20230904,123200,1684160490,6270,6290,6290,6270,523
20230904,123100,1680877170,6290,6290,6290,6280,610
20230904,123000,1677042930,6280,6290,6290,6280,767
20230904,122900,1672223500,6290,6320,6320,6290,527
20230904,122800,1668902050,6320,6310,6320,6310,681
20230904,122700,1664601560,6300,6300,6300,6300,467
20230904,122600,1661659460,6290,6290,6300,6290,682
20230904,122500,1657363030,6280,6290,6290,6280,196
20230904,122400,1656130690,6290,6290,6290,6290,47
20230904,122300,1655835060,6300,6300,6300,6300,25
20230904,122200,1655677560,6300,6300,6300,6290,301
20230904,122100,1653783260,6270,6280,6280,6270,302
20230904,122000,1651888640,6270,6270,6270,6270,0
20230904,121900,1651888640,6270,6280,6280,6270,7
20230904,121800,1651844690,6300,6300,6300,6300,1
20230904,121700,1651838390,6270,6290,6300,6270,421
20230904,121600,1649193590,6290,6290,6290,6290,5
20230904,121500,1649162140,6290,6260,6290,6260,1116
20230904,121400,1642175920,6310,6310,6310,6310,0
20230904,121300,1642175920,6310,6260,6310,6260,314
20230904,121200,1640210120,6260,6260,6260,6260,200
20230904,121100,1638958120,6260,6280,6280,6260,961
20230904,121000,1632939980,6270,6280,6280,6270,366
20230904,120900,1630645150,6290,6310,6310,6280,2006
20230904,120800,1618020030,6320,6280,6320,6270,1317
20230904,120700,1609709680,6280,6270,6300,6270,1043
20230904,120600,1603150850,6270,6220,6270,6210,749
20230904,120500,1598481330,6210,6220,6250,6200,6544
20230904,120400,1557848450,6230,6230,6230,6230,3021
20230904,120300,1539027620,6250,6250,6250,6220,1487
20230904,120200,1529775280,6220,6220,6220,6220,0
20230904,120100,1529775280,6220,6230,6230,6220,545
20230904,120000,1526381920,6220,6230,6230,6220,199
20230904,115900,1525143710,6240,6230,6240,6230,77
20230904,115800,1524663470,6220,6250,6250,6220,2986
20230904,115700,1506051100,6250,6250,6250,6250,178
20230904,115600,1504938600,6260,6260,6260,6260,172
20230904,115500,1503861880,6270,6270,6270,6270,1
20230904,115400,1503855610,6240,6260,6280,6240,316
20230904,115300,1501879710,6250,6250,6260,6240,210
20230904,115200,1500567940,6250,6260,6260,6250,1184
20230904,115100,1493165710,6260,6260,6260,6260,1238
20230904,115000,1485415830,6260,6270,6280,6260,1071
20230904,114900,1478710870,6260,6280,6280,6260,1097
20230904,114800,1471837490,6300,6270,6300,6270,25
20230904,114700,1471680440,6270,6270,6270,6270,0
20230904,114600,1471680440,6270,6280,6300,6270,921
20230904,114500,1465900210,6280,6280,6280,6280,702
20230904,114400,1461491650,6280,6290,6290,6280,882
20230904,114300,1455951830,6300,6290,6300,6290,396
20230904,114200,1453459490,6300,6290,6300,6290,255
20230904,114100,1451854680,6280,6280,6280,6280,0
20230904,114000,1451854680,6280,6280,6280,6280,0
20230904,113900,1451854680,6280,6280,6280,6280,116
20230904,113800,1451126200,6280,6280,6290,6260,1577
20230904,113700,1441236670,6290,6300,6300,6290,157
20230904,113600,1440248830,6330,6300,6330,6290,430
20230904,113500,1437531840,6290,6300,6320,6290,321
20230904,113400,1435504660,6320,6340,6340,6290,244
20230904,113300,1433964730,6350,6310,6350,6310,2352
20230904,113200,1419047900,6290,6280,6290,6270,496
20230904,113100,1415928690,6270,6290,6290,6270,384
20230904,113000,1413517110,6290,6280,6290,6260,2221
20230904,112900,1399588890,6280,6280,6280,6260,2193
20230904,112800,1385843410,6280,6290,6290,6280,394
20230904,112700,1383366750,6300,6290,6300,6280,558
20230904,112600,1379857100,6310,6300,6310,6290,1858
20230904,112500,1368158970,6310,6310,6310,6300,2221
20230904,112400,1354157670,6310,6320,6320,6310,834
20230904,112300,1348893010,6320,6310,6340,6310,1204
20230904,112200,1341276710,6310,6310,6330,6310,457
20230904,112100,1338390330,6310,6320,6330,6310,1321
20230904,112000,1330051990,6340,6340,6340,6310,4622
20230904,111900,1300823330,6360,6360,6380,6320,8529
20230904,111800,1246666110,6370,6310,6370,6310,8021
20230904,111700,1195717350,6310,6320,6350,6300,5051
20230904,111600,1163755020,6320,6300,6340,6300,3088
20230904,111500,1144230790,6300,6280,6300,6270,2398
20230904,111400,1129158170,6280,6270,6280,6260,2644
20230904,111300,1112593700,6280,6290,6290,6270,1416
20230904,111200,1103708490,6290,6290,6290,6280,1941
20230904,111100,1091505320,6290,6290,6290,6280,569
20230904,111000,1087928340,6290,6260,6290,6260,2702
20230904,110900,1070954370,6260,6260,6260,6250,768
20230904,110800,1066147550,6270,6250,6270,6250,297
20230904,110700,1064289710,6240,6240,6240,6240,79
20230904,110600,1063796750,6260,6260,6260,6240,82
20230904,110500,1063284050,6230,6230,6250,6230,1007
20230904,110400,1057000080,6230,6230,6230,6220,641
20230904,110300,1053006980,6210,6210,6210,6210,483
20230904,110200,1050007550,6210,6220,6230,6210,597
20230904,110100,1046298810,6230,6220,6230,6220,193
20230904,110000,1045097230,6220,6210,6220,6210,353
20230904,105900,1042902980,6210,6210,6210,6210,200
20230904,105800,1041660980,6210,6210,6210,6210,282
20230904,105700,1039909760,6210,6220,6220,6210,486
20230904,105600,1036890700,6240,6220,6240,6210,361
20230904,105500,1034645070,6220,6210,6220,6210,145
20230904,105400,1033743540,6210,6200,6210,6200,796
20230904,105300,1028806490,6210,6200,6210,6190,449
20230904,105200,1026021180,6200,6220,6220,6190,1863
20230904,105100,1014461740,6220,6230,6230,6220,1556
20230904,105000,1004778010,6230,6240,6240,6230,1286
20230904,104900,996757110,6250,6250,6260,6240,1103
20230904,104800,989868150,6270,6260,6270,6240,1668
20230904,104700,979424000,6280,6280,6310,6260,4722
20230904,104600,949762880,6270,6230,6270,6230,1477
20230904,104500,940526190,6220,6220,6220,6220,1003
20230904,104400,934287530,6210,6220,6230,6210,452
20230904,104300,931480230,6210,6230,6250,6210,609
20230904,104200,927693600,6230,6260,6260,6230,757
20230904,104100,922976790,6260,6260,6260,6260,227
20230904,104000,921555770,6260,6280,6280,6240,1510
20230904,103900,912094730,6280,6250,6290,6250,3669
20230904,103800,889073560,6250,6250,6250,6240,435
20230904,103700,886355810,6250,6250,6250,6240,445
20230904,103600,883574900,6240,6220,6250,6220,1275
20230904,103500,875621950,6210,6210,6210,6210,17
20230904,103400,875516380,6210,6220,6220,6210,796
20230904,103300,870567620,6180,6210,6220,6180,1281
20230904,103200,862620820,6240,6250,6250,6240,129
20230904,103100,861815850,6240,6230,6240,6230,661
20230904,103000,857693380,6230,6190,6240,6190,303
20230904,102900,855804940,6230,6230,6230,6230,50
20230904,102800,855493440,6230,6200,6230,6200,3965
20230904,102700,830889180,6200,6180,6200,6180,322
20230904,102600,828894780,6160,6160,6160,6160,190
20230904,102500,827724380,6200,6200,6200,6200,248
20230904,102400,826186780,6200,6170,6200,6160,813
20230904,102300,821162490,6160,6160,6160,6160,439
20230904,102200,818458250,6160,6150,6160,6150,309
20230904,102100,816555900,6150,6150,6150,6150,200
20230904,102000,815325900,6150,6160,6160,6150,1266
20230904,101900,807529540,6160,6170,6170,6160,361
20230904,101800,805302780,6170,6160,6170,6160,442
20230904,101700,802579670,6160,6190,6200,6160,404
20230904,101600,800087480,6170,6170,6180,6170,334
20230904,101500,798024660,6170,6170,6170,6160,511
20230904,101400,794872790,6170,6180,6190,6170,733
20230904,101300,790347180,6170,6170,6170,6170,30
20230904,101200,790162080,6190,6170,6190,6170,1525
20230904,101100,780752660,6170,6200,6200,6170,240
20230904,101000,779266160,6210,6200,6210,6200,963
20230904,100900,773290560,6200,6200,6200,6170,202
20230904,100800,772044160,6200,6200,6200,6170,379
20230904,100700,769700950,6200,6170,6200,6170,480
20230904,100600,766739050,6170,6180,6180,6170,1827
20230904,100500,755460510,6180,6200,6200,6170,372
20230904,100400,753154580,6210,6210,6210,6160,802
20230904,100300,748209960,6170,6200,6200,6170,3392
20230904,100200,727248430,6210,6220,6230,6210,616
20230904,100100,723423030,6210,6210,6220,6210,1296
20230904,100000,715374830,6210,6200,6210,6200,1119
20230904,095900,708436930,6210,6210,6210,6210,106
20230904,095800,707778670,6210,6210,6210,6200,523
20230904,095700,704531640,6210,6210,6210,6210,676
20230904,095600,700333680,6210,6210,6220,6210,692
20230904,095500,696036230,6210,6220,6220,6210,1103
20230904,095400,689180020,6220,6260,6260,6220,125
20230904,095300,688397560,6260,6230,6260,6210,3305
20230904,095200,667825070,6230,6240,6280,6230,5241
20230904,095100,635005990,6240,6210,6240,6210,3304
20230904,095000,614426730,6210,6210,6220,6210,1360
20230904,094900,605973360,6200,6200,6200,6190,654
20230904,094800,601922300,6200,6170,6200,6170,1460
20230904,094700,592899870,6170,6170,6170,6170,1131
20230904,094600,585921600,6160,6160,6160,6160,583
20230904,094500,582330320,6180,6150,6180,6150,684
20230904,094400,578122780,6150,6160,6160,6150,211
20230904,094300,576824860,6180,6180,6180,6180,0
20230904,094200,576824860,6180,6180,6180,6180,10
20230904,094100,576763060,6190,6170,6190,6170,5
20230904,094000,576732170,6140,6140,6140,6140,3007
20230904,093900,558269190,6140,6170,6170,6140,591
20230904,093800,554634520,6160,6150,6160,6150,175
20230904,093700,553556610,6150,6150,6150,6150,77
20230904,093600,553083060,6150,6180,6180,6150,597
20230904,093500,549398960,6170,6190,6190,6170,642
20230904,093400,545425340,6190,6170,6200,6170,1860
20230904,093300,533907290,6160,6150,6160,6150,319
20230904,093200,531944460,6130,6130,6150,6120,555
20230904,093100,528544710,6120,6110,6120,6110,243
20230904,093000,527057640,6110,6110,6120,6100,865
20230904,092900,521775980,6110,6110,6120,6100,1136
20230904,092800,514846020,6100,6110,6120,6100,1347
20230904,092700,506618220,6120,6130,6140,6120,791
20230904,092600,501770050,6150,6130,6150,6130,761
20230904,092500,497103360,6130,6120,6130,6120,651
20230904,092400,493116720,6120,6130,6130,6120,310
20230904,092300,491217420,6130,6130,6130,6130,2
20230904,092200,491205160,6130,6150,6160,6130,4575
20230904,092100,463094870,6150,6160,6160,6150,968
20230904,092000,457134860,6170,6170,6170,6160,251
20230904,091900,455587890,6170,6130,6170,6130,2351
20230904,091800,441142490,6130,6160,6160,6110,2743
20230904,091700,424297320,6180,6170,6180,6160,3406
20230904,091600,403293690,6170,6210,6210,6170,12806
20230904,091500,324030040,6220,6190,6220,6190,1342
20230904,091400,315705650,6190,6180,6190,6180,215
20230904,091300,314375340,6170,6190,6210,6170,2293
20230904,091200,300187300,6210,6200,6220,6180,5523
20230904,091100,265899960,6200,6160,6230,6140,9418
20230904,091000,207662490,6160,6140,6160,6130,1653
20230904,090900,197500040,6130,6130,6150,6100,522
20230904,090800,194297710,6130,6100,6130,6100,2557
20230904,090700,178676610,6110,6150,6150,6110,3130
20230904,090600,159524080,6150,6120,6160,6120,5027
20230904,090500,128604810,6150,6110,6150,6100,894
20230904,090400,123130030,6100,6100,6130,6100,934
20230904,090300,117425720,6100,6120,6120,6100,2897
20230904,090200,99714020,6110,6150,6150,6110,2829
20230904,090100,82387640,6150,6150,6150,6120,822
20230904,090000,77339700,6150,6090,6180,6060,12695