KissMeData/039340/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191300,1525089120,6610,6610,6610,6610,1533
20230908,191200,1525089120,6610,6610,6610,6610,0
20230908,191100,1525089120,6610,6610,6610,6610,0
20230908,191000,1525089120,6610,6610,6610,6610,0
20230908,190900,1525089120,6610,6610,6610,6610,0
20230908,190800,1525089120,6610,6610,6610,6610,0
20230908,190700,1525089120,6610,6610,6610,6610,0
20230908,190600,1525089120,6610,6610,6610,6610,0
20230908,190500,1525089120,6610,6610,6610,6610,0
20230908,190400,1525089120,6610,6610,6610,6610,0
20230908,190300,1525089120,6610,6610,6610,6610,0
20230908,190200,1525089120,6610,6610,6610,6610,0
20230908,190100,1525089120,6610,6610,6610,6610,0
20230908,190000,1525089120,6610,6610,6610,6610,0
20230908,185900,1525089120,6610,6610,6610,6610,0
20230908,185800,1525089120,6610,6610,6610,6610,0
20230908,185700,1525089120,6610,6610,6610,6610,0
20230908,185600,1525089120,6610,6610,6610,6610,0
20230908,185500,1525089120,6610,6610,6610,6610,0
20230908,185400,1525089120,6610,6610,6610,6610,0
20230908,185300,1525089120,6610,6610,6610,6610,0
20230908,185200,1525089120,6610,6610,6610,6610,0
20230908,185100,1525089120,6610,6610,6610,6610,0
20230908,185000,1525089120,6610,6610,6610,6610,0
20230908,184900,1525089120,6610,6610,6610,6610,0
20230908,184800,1525089120,6610,6610,6610,6610,0
20230908,184700,1525089120,6610,6610,6610,6610,0
20230908,184600,1525089120,6610,6610,6610,6610,0
20230908,184500,1525089120,6610,6610,6610,6610,0
20230908,184400,1525089120,6610,6610,6610,6610,0
20230908,184300,1525089120,6610,6610,6610,6610,1533
20230908,184200,1525089120,6610,6610,6610,6610,0
20230908,184100,1525089120,6610,6610,6610,6610,0
20230908,184000,1525089120,6610,6610,6610,6610,0
20230908,183900,1525089120,6610,6610,6610,6610,0
20230908,183800,1525089120,6610,6610,6610,6610,0
20230908,183700,1525089120,6610,6610,6610,6610,0
20230908,183600,1525089120,6610,6610,6610,6610,0
20230908,183500,1525089120,6610,6610,6610,6610,0
20230908,183400,1525089120,6610,6610,6610,6610,0
20230908,183300,1525089120,6610,6610,6610,6610,0
20230908,183200,1525089120,6610,6610,6610,6610,0
20230908,183100,1525089120,6610,6610,6610,6610,0
20230908,183000,1525089120,6610,6610,6610,6610,0
20230908,182900,1525089120,6610,6610,6610,6610,0
20230908,182800,1525089120,6610,6610,6610,6610,0
20230908,182700,1525089120,6610,6610,6610,6610,0
20230908,182600,1525089120,6610,6610,6610,6610,0
20230908,182500,1525089120,6610,6610,6610,6610,0
20230908,182400,1525089120,6610,6610,6610,6610,0
20230908,182300,1525089120,6610,6610,6610,6610,0
20230908,182200,1525089120,6610,6610,6610,6610,0
20230908,182100,1525089120,6610,6610,6610,6610,0
20230908,182000,1525089120,6610,6610,6610,6610,0
20230908,181900,1525089120,6610,6610,6610,6610,0
20230908,181800,1525089120,6610,6610,6610,6610,0
20230908,181700,1525089120,6610,6610,6610,6610,0
20230908,181600,1525089120,6610,6610,6610,6610,0
20230908,181500,1525089120,6610,6610,6610,6610,0
20230908,181400,1525089120,6610,6610,6610,6610,0
20230908,181300,1525089120,6610,6610,6610,6610,1533
20230908,181200,1525089120,6610,6610,6610,6610,0
20230908,181100,1525089120,6610,6610,6610,6610,0
20230908,181000,1525089120,6610,6610,6610,6610,0
20230908,180900,1525089120,6610,6610,6610,6610,0
20230908,180800,1525089120,6610,6610,6610,6610,0
20230908,180700,1525089120,6610,6610,6610,6610,0
20230908,180600,1525089120,6610,6610,6610,6610,0
20230908,180500,1525089120,6610,6610,6610,6610,0
20230908,180400,1525089120,6610,6610,6610,6610,0
20230908,180300,1525089120,6610,6610,6610,6610,0
20230908,180200,1525089120,6610,6610,6610,6610,0
20230908,180100,1525089120,6610,6610,6610,6610,0
20230908,180000,1525089120,6610,6610,6610,6610,0
20230908,175900,1525089120,6610,6610,6610,6610,0
20230908,175800,1525089120,6610,6610,6610,6610,0
20230908,175700,1525089120,6610,6610,6610,6610,0
20230908,175600,1525089120,6610,6610,6610,6610,0
20230908,175500,1525089120,6610,6610,6610,6610,0
20230908,175400,1525089120,6610,6610,6610,6610,0
20230908,175300,1525089120,6610,6610,6610,6610,0
20230908,175200,1525089120,6610,6610,6610,6610,0
20230908,175100,1525089120,6610,6610,6610,6610,0
20230908,175000,1525089120,6610,6610,6610,6610,0
20230908,174900,1525089120,6610,6610,6610,6610,0
20230908,174800,1525089120,6610,6610,6610,6610,0
20230908,174700,1525089120,6610,6610,6610,6610,0
20230908,174600,1525089120,6610,6610,6610,6610,0
20230908,174500,1525089120,6610,6610,6610,6610,0
20230908,174400,1525089120,6610,6610,6610,6610,0
20230908,174300,1525089120,6610,6610,6610,6610,1533
20230908,174200,1525089120,6610,6610,6610,6610,0
20230908,174100,1525089120,6610,6610,6610,6610,0
20230908,174000,1525089120,6610,6610,6610,6610,0
20230908,173900,1525089120,6610,6610,6610,6610,0
20230908,173800,1525089120,6610,6610,6610,6610,0
20230908,173700,1525089120,6610,6610,6610,6610,0
20230908,173600,1525089120,6610,6610,6610,6610,0
20230908,173500,1525089120,6610,6610,6610,6610,0
20230908,173400,1525089120,6610,6610,6610,6610,0
20230908,173300,1525089120,6610,6610,6610,6610,0
20230908,173200,1525089120,6610,6610,6610,6610,0
20230908,173100,1525089120,6610,6610,6610,6610,0
20230908,173000,1525089120,6610,6610,6610,6610,0
20230908,172900,1525089120,6610,6610,6610,6610,0
20230908,172800,1525089120,6610,6610,6610,6610,0
20230908,172700,1525089120,6610,6610,6610,6610,0
20230908,172600,1525089120,6610,6610,6610,6610,0
20230908,172500,1525089120,6610,6610,6610,6610,0
20230908,172400,1525089120,6610,6610,6610,6610,0
20230908,172300,1525089120,6610,6610,6610,6610,0
20230908,172200,1525089120,6610,6610,6610,6610,0
20230908,172100,1525089120,6610,6610,6610,6610,0
20230908,172000,1525089120,6610,6610,6610,6610,0
20230908,171900,1525089120,6610,6610,6610,6610,0
20230908,171800,1525089120,6610,6610,6610,6610,0
20230908,171700,1525089120,6610,6610,6610,6610,0
20230908,171600,1525089120,6610,6610,6610,6610,0
20230908,171500,1525089120,6610,6610,6610,6610,0
20230908,171400,1525089120,6610,6610,6610,6610,0
20230908,171300,1525089120,6610,6610,6610,6610,1533
20230908,171200,1525089120,6610,6610,6610,6610,0
20230908,171100,1525089120,6610,6610,6610,6610,0
20230908,171000,1525089120,6610,6610,6610,6610,0
20230908,170900,1525089120,6610,6610,6610,6610,0
20230908,170800,1525089120,6610,6610,6610,6610,0
20230908,170700,1525089120,6610,6610,6610,6610,0
20230908,170600,1525089120,6610,6610,6610,6610,0
20230908,170500,1525089120,6610,6610,6610,6610,0
20230908,170400,1525089120,6610,6610,6610,6610,0
20230908,170300,1525089120,6610,6610,6610,6610,0
20230908,170200,1525089120,6610,6610,6610,6610,0
20230908,170100,1525089120,6610,6610,6610,6610,0
20230908,170000,1525089120,6610,6610,6610,6610,0
20230908,165900,1525089120,6610,6610,6610,6610,0
20230908,165800,1525089120,6610,6610,6610,6610,0
20230908,165700,1525089120,6610,6610,6610,6610,0
20230908,165600,1525089120,6610,6610,6610,6610,0
20230908,165500,1525089120,6610,6610,6610,6610,0
20230908,165400,1525089120,6610,6610,6610,6610,0
20230908,165300,1525089120,6610,6610,6610,6610,0
20230908,165200,1525089120,6610,6610,6610,6610,0
20230908,165100,1525089120,6610,6610,6610,6610,0
20230908,165000,1525089120,6610,6610,6610,6610,0
20230908,164900,1525089120,6610,6610,6610,6610,0
20230908,164800,1525089120,6610,6610,6610,6610,0
20230908,164700,1525089120,6610,6610,6610,6610,0
20230908,164600,1525089120,6610,6610,6610,6610,0
20230908,164500,1525089120,6610,6610,6610,6610,0
20230908,164400,1525089120,6610,6610,6610,6610,0
20230908,164300,1525089120,6610,6610,6610,6610,1533
20230908,164200,1525089120,6610,6610,6610,6610,0
20230908,164100,1525089120,6610,6610,6610,6610,0
20230908,164000,1525089120,6610,6610,6610,6610,0
20230908,163900,1525089120,6610,6610,6610,6610,0
20230908,163800,1525089120,6610,6610,6610,6610,0
20230908,163700,1525089120,6610,6610,6610,6610,0
20230908,163600,1525089120,6610,6610,6610,6610,0
20230908,163500,1525089120,6610,6610,6610,6610,0
20230908,163400,1525089120,6610,6610,6610,6610,0
20230908,163300,1525089120,6610,6610,6610,6610,0
20230908,163200,1525089120,6610,6610,6610,6610,0
20230908,163100,1525089120,6610,6610,6610,6610,0
20230908,163000,1525089120,6610,6610,6610,6610,0
20230908,162900,1525089120,6610,6610,6610,6610,0
20230908,162800,1525089120,6610,6610,6610,6610,0
20230908,162700,1525089120,6610,6610,6610,6610,0
20230908,162600,1525089120,6610,6610,6610,6610,0
20230908,162500,1525089120,6610,6610,6610,6610,0
20230908,162400,1525089120,6610,6610,6610,6610,0
20230908,162300,1525089120,6610,6610,6610,6610,0
20230908,162200,1525089120,6610,6610,6610,6610,0
20230908,162100,1525089120,6610,6610,6610,6610,0
20230908,162000,1525089120,6610,6610,6610,6610,0
20230908,161900,1525089120,6610,6610,6610,6610,0
20230908,161800,1525089120,6610,6610,6610,6610,0
20230908,161700,1525089120,6610,6610,6610,6610,0
20230908,161600,1525089120,6610,6610,6610,6610,0
20230908,161500,1525089120,6610,6610,6610,6610,0
20230908,161400,1525089120,6610,6610,6610,6610,0
20230908,161300,1525089120,6610,6610,6610,6610,1533
20230908,161200,1525089120,6610,6610,6610,6610,0
20230908,161100,1525089120,6610,6610,6610,6610,0
20230908,161000,1525089120,6610,6610,6610,6610,0
20230908,160900,1525089120,6610,6610,6610,6610,0
20230908,160800,1525089120,6610,6610,6610,6610,0
20230908,160700,1525089120,6610,6610,6610,6610,0
20230908,160600,1525089120,6610,6610,6610,6610,0
20230908,160500,1525089120,6610,6610,6610,6610,0
20230908,160400,1525089120,6610,6610,6610,6610,0
20230908,160300,1525089120,6610,6610,6610,6610,0
20230908,160200,1525089120,6610,6610,6610,6610,0
20230908,160100,1525089120,6610,6610,6610,6610,0
20230908,160000,1525089120,6610,6610,6610,6610,0
20230908,155900,1525089120,6610,6610,6610,6610,0
20230908,155800,1525089120,6610,6610,6610,6610,0
20230908,155700,1525089120,6610,6610,6610,6610,0
20230908,155600,1525089120,6610,6610,6610,6610,0
20230908,155500,1525089120,6610,6610,6610,6610,0
20230908,155400,1525089120,6610,6610,6610,6610,0
20230908,155300,1525089120,6610,6610,6610,6610,0
20230908,155200,1525089120,6610,6610,6610,6610,0
20230908,155100,1525089120,6610,6610,6610,6610,0
20230908,155000,1525089120,6610,6610,6610,6610,0
20230908,154900,1525089120,6610,6610,6610,6610,0
20230908,154800,1525089120,6610,6610,6610,6610,0
20230908,154700,1525089120,6610,6610,6610,6610,0
20230908,154600,1525089120,6610,6610,6610,6610,0
20230908,154500,1525089120,6610,6610,6610,6610,0
20230908,154400,1525089120,6610,6610,6610,6610,0
20230908,154300,1525089120,6610,6610,6610,6610,1533
20230908,154200,1525089120,6610,6610,6610,6610,0
20230908,154100,1525089120,6610,6610,6610,6610,0
20230908,154000,1525089120,6610,6610,6610,6610,0
20230908,153900,1525089120,6610,6610,6610,6610,0
20230908,153800,1525089120,6610,6610,6610,6610,0
20230908,153700,1525089120,6610,6610,6610,6610,0
20230908,153600,1525089120,6610,6610,6610,6610,0
20230908,153500,1525089120,6610,6610,6610,6610,0
20230908,153400,1525089120,6610,6610,6610,6610,0
20230908,153300,1525089120,6610,6610,6610,6610,0
20230908,153200,1525089120,6610,6610,6610,6610,0
20230908,153100,1525089120,6610,6610,6610,6610,0
20230908,153000,1525089120,6610,6610,6610,6610,1533
20230908,152900,1514955990,6620,6620,6620,6620,0
20230908,152800,1514955990,6620,6620,6620,6620,0
20230908,152700,1514955990,6620,6620,6620,6620,0
20230908,152600,1514955990,6620,6620,6620,6620,0
20230908,152500,1514955990,6620,6620,6620,6620,0
20230908,152400,1514955990,6620,6620,6620,6620,0
20230908,152300,1514955990,6620,6620,6620,6620,0
20230908,152200,1514955990,6620,6620,6620,6620,0
20230908,152100,1514955990,6620,6620,6620,6620,0
20230908,152000,1514955990,6620,6620,6620,6620,0
20230908,151900,1514955990,6620,6620,6620,6560,211
20230908,151800,1513565890,6620,6600,6620,6600,202
20230908,151700,1512232570,6630,6600,6630,6600,65
20230908,151600,1511803520,6600,6600,6610,6600,1279
20230908,151500,1503362110,6600,6600,6600,6560,10054
20230908,151400,1437370450,6590,6630,6630,6590,201
20230908,151300,1436043650,6640,6640,6640,6640,0
20230908,151200,1436043650,6640,6640,6640,6640,1
20230908,151100,1436037010,6640,6630,6650,6600,594
20230908,151000,1432111700,6650,6650,6650,6650,1
20230908,150900,1432105050,6640,6640,6640,6640,76
20230908,150800,1431600410,6660,6660,6660,6660,0
20230908,150700,1431600410,6660,6660,6660,6660,180
20230908,150600,1430401610,6660,6660,6660,6660,0
20230908,150500,1430401610,6660,6660,6660,6660,3
20230908,150400,1430381630,6660,6660,6660,6660,0
20230908,150300,1430381630,6660,6650,6660,6650,307
20230908,150200,1428337970,6650,6630,6650,6630,638
20230908,150100,1424104230,6620,6620,6630,6620,112
20230908,150000,1423362780,6620,6610,6620,6610,137
20230908,145900,1422455880,6630,6630,6630,6630,0
20230908,145800,1422455880,6630,6630,6630,6630,0
20230908,145700,1422455880,6630,6630,6630,6630,0
20230908,145600,1422455880,6630,6630,6630,6630,0
20230908,145500,1422455880,6630,6630,6630,6630,0
20230908,145400,1422455880,6630,6630,6630,6630,0
20230908,145300,1422455880,6630,6630,6630,6630,0
20230908,145200,1422455880,6630,6600,6630,6600,12
20230908,145100,1422376650,6630,6630,6630,6630,1
20230908,145000,1422370020,6610,6610,6610,6610,11
20230908,144900,1422297310,6630,6610,6630,6590,24
20230908,144800,1422138630,6620,6620,6620,6620,1
20230908,144700,1422132010,6630,6630,6630,6630,0
20230908,144600,1422132010,6630,6630,6630,6630,0
20230908,144500,1422132010,6630,6630,6630,6630,0
20230908,144400,1422132010,6630,6630,6630,6630,0
20230908,144300,1422132010,6630,6630,6630,6630,0
20230908,144200,1422132010,6630,6630,6630,6630,0
20230908,144100,1422132010,6630,6600,6630,6570,1801
20230908,144000,1410291050,6640,6640,6640,6640,50
20230908,143900,1409959050,6640,6640,6640,6640,0
20230908,143800,1409959050,6640,6620,6640,6590,17
20230908,143700,1409846880,6640,6640,6640,6640,0
20230908,143600,1409846880,6640,6640,6640,6630,3
20230908,143500,1409826970,6620,6630,6630,6620,2
20230908,143400,1409813720,6650,6640,6650,6630,945
20230908,143300,1403538960,6640,6640,6640,6630,9
20230908,143200,1403479240,6630,6630,6630,6630,1
20230908,143100,1403472610,6640,6630,6640,6630,475
20230908,143000,1400323350,6620,6620,6620,6620,360
20230908,142900,1397940150,6630,6620,6630,6620,602
20230908,142800,1393954900,6600,6600,6600,6600,172
20230908,142700,1392819700,6630,6610,6630,6610,3
20230908,142600,1392799830,6630,6630,6630,6630,0
20230908,142500,1392799830,6630,6610,6630,6610,2
20230908,142400,1392786590,6590,6590,6590,6590,60
20230908,142300,1392391190,6630,6630,6630,6630,6
20230908,142200,1392351410,6630,6570,6630,6550,1294
20230908,142100,1383864830,6570,6570,6570,6570,1
20230908,142000,1383858260,6590,6570,6590,6570,2
20230908,141900,1383845100,6560,6580,6590,6560,1050
20230908,141800,1376955610,6590,6570,6590,6570,2
20230908,141700,1376942450,6550,6560,6560,6550,1742
20230908,141600,1365528480,6560,6570,6570,6560,1332
20230908,141500,1356789980,6580,6580,6580,6580,23
20230908,141400,1356638640,6580,6570,6580,6570,16
20230908,141300,1356533490,6570,6570,6570,6570,296
20230908,141200,1354588770,6590,6590,6590,6590,0
20230908,141100,1354588770,6590,6580,6600,6560,1006
20230908,141000,1347989270,6560,6590,6590,6560,6736
20230908,140900,1303709750,6600,6590,6600,6590,151
20230908,140800,1302714650,6600,6620,6640,6600,89
20230908,140700,1302126990,6620,6620,6650,6590,963
20230908,140600,1295773380,6650,6600,6650,6600,891
20230908,140500,1289888160,6600,6610,6610,6600,750
20230908,140400,1284937650,6610,6610,6610,6610,50
20230908,140300,1284607150,6620,6620,6620,6620,143
20230908,140200,1283660490,6620,6620,6620,6620,0
20230908,140100,1283660490,6620,6630,6630,6620,16
20230908,140000,1283554560,6600,6630,6630,6600,785
20230908,135900,1278373530,6640,6640,6640,6640,1
20230908,135800,1278366890,6600,6620,6620,6600,1339
20230908,135700,1269528870,6640,6640,6640,6640,0
20230908,135600,1269528870,6640,6640,6640,6640,1
20230908,135500,1269522230,6640,6640,6640,6640,100
20230908,135400,1268858230,6640,6610,6640,6610,1100
20230908,135300,1261577210,6620,6610,6620,6610,228
20230908,135200,1260070120,6620,6620,6620,6610,1314
20230908,135100,1251382840,6700,6700,6700,6700,0
20230908,135000,1251382840,6700,6650,6700,6650,4
20230908,134900,1251356090,6710,6710,6710,6710,0
20230908,134800,1251356090,6710,6710,6710,6710,0
20230908,134700,1251356090,6710,6710,6710,6710,0
20230908,134600,1251356090,6710,6670,6710,6670,4
20230908,134500,1251329360,6630,6630,6630,6630,0
20230908,134400,1251329360,6630,6660,6660,6610,10
20230908,134300,1251263150,6610,6620,6620,6610,1222
20230908,134200,1243182540,6630,6630,6630,6630,2337
20230908,134100,1227688230,6630,6640,6640,6630,142
20230908,134000,1226746640,6650,6650,6650,6650,0
20230908,133900,1226746640,6650,6670,6670,6650,695
20230908,133800,1222122650,6670,6690,6690,6670,56
20230908,133700,1221748930,6720,6720,6720,6720,0
20230908,133600,1221748930,6720,6670,6720,6670,35
20230908,133500,1221515320,6720,6670,6720,6670,11
20230908,133400,1221441880,6670,6660,6670,6660,246
20230908,133300,1219803340,6660,6660,6660,6660,1
20230908,133200,1219796680,6680,6670,6680,6670,201
20230908,133100,1218456000,6690,6670,6690,6670,111
20230908,133000,1217715600,6700,6680,6700,6680,652
20230908,132900,1213360210,6720,6720,6720,6720,0
20230908,132800,1213360210,6720,6720,6720,6720,0
20230908,132700,1213360210,6720,6720,6720,6720,0
20230908,132600,1213360210,6720,6700,6720,6700,11
20230908,132500,1213286310,6720,6700,6720,6700,17
20230908,132400,1213172110,6730,6730,6730,6730,0
20230908,132300,1213172110,6730,6730,6730,6730,0
20230908,132200,1213172110,6730,6730,6730,6730,0
20230908,132100,1213172110,6730,6700,6740,6700,104
20230908,132000,1212475240,6700,6700,6700,6700,55
20230908,131900,1212106740,6740,6740,6740,6740,21
20230908,131800,1211965200,6740,6740,6740,6740,1
20230908,131700,1211958460,6740,6740,6740,6740,3
20230908,131600,1211938240,6740,6740,6740,6740,2
20230908,131500,1211924760,6740,6740,6740,6740,4
20230908,131400,1211897800,6750,6710,6750,6710,56
20230908,131300,1211521910,6750,6760,6760,6750,95
20230908,131200,1210879740,6760,6730,6770,6730,1525
20230908,131100,1200576140,6730,6730,6730,6730,15
20230908,131000,1200475190,6730,6720,6730,6720,4
20230908,130900,1200448290,6730,6730,6730,6720,4
20230908,130800,1200421380,6720,6680,6720,6680,996
20230908,130700,1193737120,6680,6680,6680,6680,0
20230908,130600,1193737120,6680,6660,6680,6660,124
20230908,130500,1192911260,6660,6660,6660,6660,0
20230908,130400,1192911260,6660,6660,6660,6660,0
20230908,130300,1192911260,6660,6660,6660,6660,0
20230908,130200,1192911260,6660,6660,6660,6660,1
20230908,130100,1192904600,6660,6660,6660,6660,1
20230908,130000,1192897940,6680,6680,6680,6680,0
20230908,125900,1192897940,6680,6680,6680,6680,0
20230908,125800,1192897940,6680,6650,6680,6640,18
20230908,125700,1192778350,6680,6680,6680,6680,0
20230908,125600,1192778350,6680,6680,6680,6680,0
20230908,125500,1192778350,6680,6670,6680,6670,2
20230908,125400,1192765000,6680,6680,6680,6680,0
20230908,125300,1192765000,6680,6680,6680,6680,0
20230908,125200,1192765000,6680,6680,6680,6680,0
20230908,125100,1192765000,6680,6680,6680,6680,0
20230908,125000,1192765000,6680,6680,6680,6680,0
20230908,124900,1192765000,6680,6670,6680,6670,3
20230908,124800,1192744980,6670,6660,6670,6660,59
20230908,124700,1192351650,6670,6640,6670,6640,16
20230908,124600,1192245360,6640,6640,6640,6640,0
20230908,124500,1192245360,6640,6640,6640,6640,0
20230908,124400,1192245360,6640,6630,6640,6630,6
20230908,124300,1192205570,6640,6640,6640,6640,1
20230908,124200,1192198930,6690,6660,6690,6660,86
20230908,124100,1191626140,6690,6650,6690,6650,2
20230908,124000,1191612800,6630,6660,6660,6630,1076
20230908,123900,1184478430,6690,6660,6690,6660,922
20230908,123800,1178310280,6700,6700,6700,6700,0
20230908,123700,1178310280,6700,6660,6700,6660,2
20230908,123600,1178296920,6700,6700,6700,6700,0
20230908,123500,1178296920,6700,6660,6700,6660,61
20230908,123400,1177890620,6630,6630,6630,6630,0
20230908,123300,1177890620,6630,6630,6630,6630,0
20230908,123200,1177890620,6630,6670,6710,6630,1308
20230908,123100,1169126840,6670,6640,6670,6620,200
20230908,123000,1167798460,6650,6650,6650,6650,315
20230908,122900,1165703710,6650,6650,6650,6650,0
20230908,122800,1165703710,6650,6650,6650,6650,36
20230908,122700,1165464310,6650,6650,6650,6650,0
20230908,122600,1165464310,6650,6650,6650,6650,1
20230908,122500,1165457660,6620,6620,6620,6620,152
20230908,122400,1164451420,6620,6620,6620,6620,50
20230908,122300,1164120420,6620,6620,6620,6620,98
20230908,122200,1163471660,6650,6650,6650,6650,50
20230908,122100,1163139160,6620,6620,6620,6620,0
20230908,122000,1163139160,6620,6640,6650,6620,250
20230908,121900,1161483030,6640,6640,6640,6640,183
20230908,121800,1160267910,6640,6640,6640,6640,0
20230908,121700,1160267910,6640,6640,6640,6640,0
20230908,121600,1160267910,6640,6640,6640,6640,201
20230908,121500,1158933270,6640,6650,6650,6640,29
20230908,121400,1158740700,6650,6650,6650,6650,1
20230908,121300,1158734050,6650,6650,6650,6650,0
20230908,121200,1158734050,6650,6650,6650,6650,39
20230908,121100,1158474700,6650,6650,6650,6650,61
20230908,121000,1158069050,6650,6650,6650,6650,0
20230908,120900,1158069050,6650,6650,6650,6650,10
20230908,120800,1158002550,6640,6640,6640,6640,0
20230908,120700,1158002550,6640,6630,6640,6630,240
20230908,120600,1156409100,6630,6630,6630,6630,0
20230908,120500,1156409100,6630,6630,6630,6630,4
20230908,120400,1156382580,6620,6620,6620,6620,0
20230908,120300,1156382580,6620,6620,6620,6620,0
20230908,120200,1156382580,6620,6620,6620,6620,0
20230908,120100,1156382580,6620,6620,6620,6620,300
20230908,120000,1154396580,6600,6600,6600,6600,0
20230908,115900,1154396580,6600,6600,6600,6600,56
20230908,115800,1154026980,6600,6600,6600,6600,0
20230908,115700,1154026980,6600,6600,6600,6600,0
20230908,115600,1154026980,6600,6610,6610,6600,900
20230908,115500,1148080030,6620,6620,6620,6620,0
20230908,115400,1148080030,6620,6600,6620,6600,2
20230908,115300,1148066810,6600,6600,6600,6600,10
20230908,115200,1148000810,6630,6610,6630,6600,102
20230908,115100,1147327550,6640,6610,6640,6600,302
20230908,115000,1145333680,6650,6650,6650,6650,0
20230908,114900,1145333680,6650,6650,6650,6650,0
20230908,114800,1145333680,6650,6650,6650,6650,0
20230908,114700,1145333680,6650,6610,6650,6610,3
20230908,114600,1145313800,6650,6620,6650,6600,127
20230908,114500,1144475440,6660,6620,6660,6600,193
20230908,114400,1143200220,6630,6610,6660,6610,153
20230908,114300,1142188800,6660,6610,6660,6610,344
20230908,114200,1139914890,6610,6610,6610,6610,1
20230908,114100,1139908280,6610,6610,6610,6610,0
20230908,114000,1139908280,6610,6610,6610,6610,0
20230908,113900,1139908280,6610,6610,6610,6610,0
20230908,113800,1139908280,6610,6640,6640,6610,315
20230908,113700,1137822890,6640,6640,6640,6640,10
20230908,113600,1137756490,6650,6650,6650,6650,400
20230908,113500,1135096490,6650,6650,6650,6650,142
20230908,113400,1134152190,6640,6640,6640,6640,10
20230908,113300,1134085790,6620,6620,6620,6620,1
20230908,113200,1134079170,6620,6620,6620,6620,1
20230908,113100,1134072550,6600,6610,6610,6600,1692
20230908,113000,1122892000,6620,6610,6630,6610,1704
20230908,112900,1111621310,6620,6620,6620,6620,10
20230908,112800,1111555110,6620,6610,6620,6610,2749
20230908,112700,1093372540,6640,6620,6640,6610,2329
20230908,112600,1077964370,6630,6630,6630,6630,200
20230908,112500,1076638370,6640,6650,6650,6620,2611
20230908,112400,1059316840,6650,6670,6670,6650,1470
20230908,112300,1049535050,6670,6690,6690,6670,367
20230908,112200,1047082580,6700,6710,6710,6700,15
20230908,112100,1046982030,6700,6700,6700,6700,0
20230908,112000,1046982030,6700,6690,6700,6690,150
20230908,111900,1045978430,6690,6700,6700,6690,131
20230908,111800,1045100940,6680,6680,6680,6680,2
20230908,111700,1045087580,6690,6690,6690,6690,0
20230908,111600,1045087580,6690,6690,6690,6690,403
20230908,111500,1042391510,6690,6690,6690,6690,327
20230908,111400,1040203880,6690,6710,6710,6690,1880
20230908,111300,1027607770,6720,6720,6720,6720,0
20230908,111200,1027607770,6720,6720,6720,6720,0
20230908,111100,1027607770,6720,6720,6720,6720,0
20230908,111000,1027607770,6720,6710,6720,6710,2350
20230908,110900,1011839250,6730,6730,6730,6730,0
20230908,110800,1011839250,6730,6730,6730,6730,0
20230908,110700,1011839250,6730,6730,6730,6730,0
20230908,110600,1011839250,6730,6730,6730,6730,2
20230908,110500,1011825790,6710,6710,6710,6710,0
20230908,110400,1011825790,6710,6710,6710,6710,11
20230908,110300,1011751980,6700,6700,6700,6700,0
20230908,110200,1011751980,6700,6750,6750,6700,72
20230908,110100,1011267330,6800,6780,6800,6780,836
20230908,110000,1005589730,6800,6800,6800,6800,0
20230908,105900,1005589730,6800,6740,6800,6740,1201
20230908,105800,997438150,6700,6690,6700,6690,91
20230908,105700,996828470,6690,6690,6690,6690,166
20230908,105600,995717930,6680,6690,6690,6680,50
20230908,105500,995383730,6690,6690,6690,6690,20
20230908,105400,995249930,6690,6690,6690,6690,0
20230908,105300,995249930,6690,6700,6700,6690,20
20230908,105200,995116030,6700,6700,6700,6700,9
20230908,105100,995055730,6700,6710,6710,6700,23
20230908,105000,994901600,6720,6730,6730,6720,11
20230908,104900,994827670,6730,6750,6750,6730,102
20230908,104800,994139210,6750,6750,6750,6750,0
20230908,104700,994139210,6750,6750,6750,6750,1
20230908,104600,994132460,6800,6800,6800,6800,0
20230908,104500,994132460,6800,6760,6800,6760,68
20230908,104400,993670100,6770,6790,6800,6770,5
20230908,104300,993636170,6810,6750,6820,6720,373
20230908,104200,991114410,6750,6700,6750,6700,20
20230908,104100,990980210,6710,6680,6750,6680,127
20230908,104000,990126080,6700,6680,6700,6680,13
20230908,103900,990039220,6680,6680,6680,6680,12
20230908,103800,989959060,6680,6670,6680,6660,176
20230908,103700,988785940,6680,6680,6680,6680,0
20230908,103600,988785940,6680,6700,6750,6680,261
20230908,103500,987035540,6670,6670,6670,6670,0
20230908,103400,987035540,6670,6670,6670,6670,86
20230908,103300,986461920,6650,6650,6650,6650,0
20230908,103200,986461920,6650,6650,6650,6650,0
20230908,103100,986461920,6650,6650,6650,6650,0
20230908,103000,986461920,6650,6650,6650,6650,932
20230908,102900,980264120,6650,6660,6660,6650,502
20230908,102800,976921720,6650,6670,6670,6650,321
20230908,102700,974784180,6690,6720,6720,6690,971
20230908,102600,968281570,6720,6740,6740,6720,69
20230908,102500,967816710,6720,6710,6720,6710,225
20230908,102400,966306760,6680,6670,6680,6660,2187
20230908,102300,951722910,6670,6680,6680,6670,699
20230908,102200,947053600,6670,6710,6710,6670,3523
20230908,102100,923494540,6710,6710,6710,6710,0
20230908,102000,923494540,6710,6710,6710,6710,200
20230908,101900,922152540,6710,6700,6710,6690,1178
20230908,101800,914257960,6700,6700,6720,6700,4236
20230908,101700,885842480,6690,6740,6740,6690,2653
20230908,101600,868028250,6740,6750,6750,6740,421
20230908,101500,865190370,6750,6750,6750,6750,1
20230908,101400,865183620,6750,6780,6800,6740,2063
20230908,101300,851172620,6740,6780,6780,6740,415
20230908,101200,848371830,6790,6800,6800,6780,492
20230908,101100,845026580,6800,6760,6800,6740,1471
20230908,101000,835041760,6750,6740,6750,6720,932
20230908,100900,828764000,6740,6730,6740,6730,1399
20230908,100800,819340870,6730,6740,6760,6730,732
20230908,100700,814407210,6740,6780,6860,6740,1623
20230908,100600,803384590,6800,6800,6800,6780,1048
20230908,100500,796277090,6780,6790,6800,6780,2271
20230908,100400,780854010,6810,6830,6870,6790,4473
20230908,100300,750228990,6830,6860,6860,6820,2335
20230908,100200,734238090,6860,6840,6870,6830,4454
20230908,100100,703724960,6840,6810,6840,6800,1511
20230908,100000,693418590,6770,6780,6850,6770,2224
20230908,095900,678286420,6750,6750,6750,6730,1663
20230908,095800,667078060,6740,6780,6780,6740,1432
20230908,095700,657411560,6780,6780,6780,6770,1070
20230908,095600,650162890,6770,6800,6800,6770,825
20230908,095500,644559640,6790,6790,6790,6740,6029
20230908,095400,603763840,6780,6810,6860,6780,6111
20230908,095300,562040630,6830,6740,6830,6730,2684
20230908,095200,543918980,6740,6750,6830,6740,5362
20230908,095100,507511400,6740,6790,6850,6740,14056
20230908,095000,411976400,6790,6690,6800,6690,8389
20230908,094900,355197780,6710,6690,6720,6670,1766
20230908,094800,343364000,6670,6670,6690,6660,554
20230908,094700,339663140,6670,6640,6670,6640,1272
20230908,094600,331194510,6640,6640,6640,6640,51
20230908,094500,330855870,6640,6640,6650,6620,365
20230908,094400,328431090,6620,6630,6630,6620,320
20230908,094300,326309990,6670,6650,6670,6630,14
20230908,094200,326216770,6630,6640,6640,6630,250
20230908,094100,324557270,6670,6660,6670,6660,300
20230908,094000,322557100,6670,6670,6670,6670,0
20230908,093900,322557100,6670,6640,6670,6640,484
20230908,093800,319333200,6650,6620,6650,6620,30
20230908,093700,319134570,6610,6610,6610,6610,100
20230908,093600,318473570,6600,6590,6600,6590,500
20230908,093500,315178410,6580,6580,6580,6580,100
20230908,093400,314520410,6590,6590,6590,6590,120
20230908,093300,313729610,6600,6600,6600,6600,11
20230908,093200,313657010,6600,6580,6600,6570,616
20230908,093100,309608770,6580,6600,6600,6580,122
20230908,093000,308803610,6600,6600,6600,6600,0
20230908,092900,308803610,6600,6570,6600,6560,1058
20230908,092800,301853500,6570,6590,6610,6570,1366
20230908,092700,292871700,6600,6600,6600,6600,151
20230908,092600,291875100,6600,6600,6600,6600,15
20230908,092500,291776100,6570,6600,6600,6570,286
20230908,092400,289892850,6610,6600,6610,6600,6
20230908,092300,289853240,6570,6570,6570,6570,0
20230908,092200,289853240,6570,6570,6570,6570,0
20230908,092100,289853240,6570,6570,6570,6570,232
20230908,092000,288329000,6610,6570,6610,6570,1261
20230908,091900,280044190,6560,6620,6620,6560,662
20230908,091800,275681200,6620,6580,6620,6580,10
20230908,091700,275615040,6580,6580,6580,6580,76
20230908,091600,275114960,6580,6580,6580,6580,44
20230908,091500,274825440,6530,6570,6570,6530,3220
20230908,091400,253774940,6580,6630,6630,6580,151
20230908,091300,252777860,6620,6640,6660,6620,3532
20230908,091200,229288630,6630,6610,6630,6610,842
20230908,091100,223707570,6600,6600,6600,6600,301
20230908,091000,221720970,6570,6580,6590,6570,442
20230908,090900,218811980,6560,6560,6560,6550,733
20230908,090800,214006730,6560,6600,6600,6550,1360
20230908,090700,205053740,6570,6620,6620,6570,138
20230908,090600,204143580,6560,6600,6600,6560,1097
20230908,090500,196919600,6600,6630,6660,6600,2149
20230908,090400,182700300,6670,6560,6670,6560,1428
20230908,090300,173274460,6590,6570,6590,6540,674
20230908,090200,168841990,6540,6520,6570,6520,3143
20230908,090100,148320100,6520,6620,6620,6520,7858
20230908,090000,96580360,6620,6800,6800,6620,10816