KissMeData/200470/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,201100,1837549835,3545,3545,3545,3545,18108
20230905,201000,1837549835,3545,3545,3545,3545,0
20230905,200900,1837549835,3545,3545,3545,3545,0
20230905,200800,1837549835,3545,3545,3545,3545,0
20230905,200700,1837549835,3545,3545,3545,3545,0
20230905,200600,1837549835,3545,3545,3545,3545,0
20230905,200500,1837549835,3545,3545,3545,3545,0
20230905,200400,1837549835,3545,3545,3545,3545,0
20230905,200300,1837549835,3545,3545,3545,3545,0
20230905,200200,1837549835,3545,3545,3545,3545,0
20230905,200100,1837549835,3545,3545,3545,3545,0
20230905,200000,1837549835,3545,3545,3545,3545,0
20230905,195900,1837549835,3545,3545,3545,3545,0
20230905,195800,1837549835,3545,3545,3545,3545,0
20230905,195700,1837549835,3545,3545,3545,3545,0
20230905,195600,1837549835,3545,3545,3545,3545,0
20230905,195500,1837549835,3545,3545,3545,3545,0
20230905,195400,1837549835,3545,3545,3545,3545,0
20230905,195300,1837549835,3545,3545,3545,3545,0
20230905,195200,1837549835,3545,3545,3545,3545,0
20230905,195100,1837549835,3545,3545,3545,3545,0
20230905,195000,1837549835,3545,3545,3545,3545,0
20230905,194900,1837549835,3545,3545,3545,3545,0
20230905,194800,1837549835,3545,3545,3545,3545,0
20230905,194700,1837549835,3545,3545,3545,3545,0
20230905,194600,1837549835,3545,3545,3545,3545,0
20230905,194500,1837549835,3545,3545,3545,3545,0
20230905,194400,1837549835,3545,3545,3545,3545,0
20230905,194300,1837549835,3545,3545,3545,3545,0
20230905,194200,1837549835,3545,3545,3545,3545,0
20230905,194100,1837549835,3545,3545,3545,3545,18108
20230905,194000,1837549835,3545,3545,3545,3545,0
20230905,193900,1837549835,3545,3545,3545,3545,0
20230905,193800,1837549835,3545,3545,3545,3545,0
20230905,193700,1837549835,3545,3545,3545,3545,0
20230905,193600,1837549835,3545,3545,3545,3545,0
20230905,193500,1837549835,3545,3545,3545,3545,0
20230905,193400,1837549835,3545,3545,3545,3545,0
20230905,193300,1837549835,3545,3545,3545,3545,0
20230905,193200,1837549835,3545,3545,3545,3545,0
20230905,193100,1837549835,3545,3545,3545,3545,0
20230905,193000,1837549835,3545,3545,3545,3545,0
20230905,192900,1837549835,3545,3545,3545,3545,0
20230905,192800,1837549835,3545,3545,3545,3545,0
20230905,192700,1837549835,3545,3545,3545,3545,0
20230905,192600,1837549835,3545,3545,3545,3545,0
20230905,192500,1837549835,3545,3545,3545,3545,0
20230905,192400,1837549835,3545,3545,3545,3545,0
20230905,192300,1837549835,3545,3545,3545,3545,0
20230905,192200,1837549835,3545,3545,3545,3545,0
20230905,192100,1837549835,3545,3545,3545,3545,0
20230905,192000,1837549835,3545,3545,3545,3545,0
20230905,191900,1837549835,3545,3545,3545,3545,0
20230905,191800,1837549835,3545,3545,3545,3545,0
20230905,191700,1837549835,3545,3545,3545,3545,0
20230905,191600,1837549835,3545,3545,3545,3545,0
20230905,191500,1837549835,3545,3545,3545,3545,0
20230905,191400,1837549835,3545,3545,3545,3545,0
20230905,191300,1837549835,3545,3545,3545,3545,0
20230905,191200,1837549835,3545,3545,3545,3545,0
20230905,191100,1837549835,3545,3545,3545,3545,18108
20230905,191000,1837549835,3545,3545,3545,3545,0
20230905,190900,1837549835,3545,3545,3545,3545,0
20230905,190800,1837549835,3545,3545,3545,3545,0
20230905,190700,1837549835,3545,3545,3545,3545,0
20230905,190600,1837549835,3545,3545,3545,3545,0
20230905,190500,1837549835,3545,3545,3545,3545,0
20230905,190400,1837549835,3545,3545,3545,3545,0
20230905,190300,1837549835,3545,3545,3545,3545,0
20230905,190200,1837549835,3545,3545,3545,3545,0
20230905,190100,1837549835,3545,3545,3545,3545,0
20230905,190000,1837549835,3545,3545,3545,3545,0
20230905,185900,1837549835,3545,3545,3545,3545,0
20230905,185800,1837549835,3545,3545,3545,3545,0
20230905,185700,1837549835,3545,3545,3545,3545,0
20230905,185600,1837549835,3545,3545,3545,3545,0
20230905,185500,1837549835,3545,3545,3545,3545,0
20230905,185400,1837549835,3545,3545,3545,3545,0
20230905,185300,1837549835,3545,3545,3545,3545,0
20230905,185200,1837549835,3545,3545,3545,3545,0
20230905,185100,1837549835,3545,3545,3545,3545,0
20230905,185000,1837549835,3545,3545,3545,3545,0
20230905,184900,1837549835,3545,3545,3545,3545,0
20230905,184800,1837549835,3545,3545,3545,3545,0
20230905,184700,1837549835,3545,3545,3545,3545,0
20230905,184600,1837549835,3545,3545,3545,3545,0
20230905,184500,1837549835,3545,3545,3545,3545,0
20230905,184400,1837549835,3545,3545,3545,3545,0
20230905,184300,1837549835,3545,3545,3545,3545,0
20230905,184200,1837549835,3545,3545,3545,3545,0
20230905,184100,1837549835,3545,3545,3545,3545,18108
20230905,184000,1837549835,3545,3545,3545,3545,0
20230905,183900,1837549835,3545,3545,3545,3545,0
20230905,183800,1837549835,3545,3545,3545,3545,0
20230905,183700,1837549835,3545,3545,3545,3545,0
20230905,183600,1837549835,3545,3545,3545,3545,0
20230905,183500,1837549835,3545,3545,3545,3545,0
20230905,183400,1837549835,3545,3545,3545,3545,0
20230905,183300,1837549835,3545,3545,3545,3545,0
20230905,183200,1837549835,3545,3545,3545,3545,0
20230905,183100,1837549835,3545,3545,3545,3545,0
20230905,183000,1837549835,3545,3545,3545,3545,0
20230905,182900,1837549835,3545,3545,3545,3545,0
20230905,182800,1837549835,3545,3545,3545,3545,0
20230905,182700,1837549835,3545,3545,3545,3545,0
20230905,182600,1837549835,3545,3545,3545,3545,0
20230905,182500,1837549835,3545,3545,3545,3545,0
20230905,182400,1837549835,3545,3545,3545,3545,0
20230905,182300,1837549835,3545,3545,3545,3545,0
20230905,182200,1837549835,3545,3545,3545,3545,0
20230905,182100,1837549835,3545,3545,3545,3545,0
20230905,182000,1837549835,3545,3545,3545,3545,0
20230905,181900,1837549835,3545,3545,3545,3545,0
20230905,181800,1837549835,3545,3545,3545,3545,0
20230905,181700,1837549835,3545,3545,3545,3545,0
20230905,181600,1837549835,3545,3545,3545,3545,0
20230905,181500,1837549835,3545,3545,3545,3545,0
20230905,181400,1837549835,3545,3545,3545,3545,0
20230905,181300,1837549835,3545,3545,3545,3545,0
20230905,181200,1837549835,3545,3545,3545,3545,0
20230905,181100,1837549835,3545,3545,3545,3545,18108
20230905,181000,1837549835,3545,3545,3545,3545,0
20230905,180900,1837549835,3545,3545,3545,3545,0
20230905,180800,1837549835,3545,3545,3545,3545,0
20230905,180700,1837549835,3545,3545,3545,3545,0
20230905,180600,1837549835,3545,3545,3545,3545,0
20230905,180500,1837549835,3545,3545,3545,3545,0
20230905,180400,1837549835,3545,3545,3545,3545,0
20230905,180300,1837549835,3545,3545,3545,3545,0
20230905,180200,1837549835,3545,3545,3545,3545,0
20230905,180100,1837549835,3545,3545,3545,3545,0
20230905,180000,1837549835,3545,3545,3545,3545,0
20230905,175900,1837549835,3545,3545,3545,3545,0
20230905,175800,1837549835,3545,3545,3545,3545,0
20230905,175700,1837549835,3545,3545,3545,3545,0
20230905,175600,1837549835,3545,3545,3545,3545,0
20230905,175500,1837549835,3545,3545,3545,3545,0
20230905,175400,1837549835,3545,3545,3545,3545,0
20230905,175300,1837549835,3545,3545,3545,3545,0
20230905,175200,1837549835,3545,3545,3545,3545,0
20230905,175100,1837549835,3545,3545,3545,3545,0
20230905,175000,1837549835,3545,3545,3545,3545,0
20230905,174900,1837549835,3545,3545,3545,3545,0
20230905,174800,1837549835,3545,3545,3545,3545,0
20230905,174700,1837549835,3545,3545,3545,3545,0
20230905,174600,1837549835,3545,3545,3545,3545,0
20230905,174500,1837549835,3545,3545,3545,3545,0
20230905,174400,1837549835,3545,3545,3545,3545,0
20230905,174300,1837549835,3545,3545,3545,3545,0
20230905,174200,1837549835,3545,3545,3545,3545,0
20230905,174100,1837549835,3545,3545,3545,3545,18108
20230905,174000,1837549835,3545,3545,3545,3545,0
20230905,173900,1837549835,3545,3545,3545,3545,0
20230905,173800,1837549835,3545,3545,3545,3545,0
20230905,173700,1837549835,3545,3545,3545,3545,0
20230905,173600,1837549835,3545,3545,3545,3545,0
20230905,173500,1837549835,3545,3545,3545,3545,0
20230905,173400,1837549835,3545,3545,3545,3545,0
20230905,173300,1837549835,3545,3545,3545,3545,0
20230905,173200,1837549835,3545,3545,3545,3545,0
20230905,173100,1837549835,3545,3545,3545,3545,0
20230905,173000,1837549835,3545,3545,3545,3545,0
20230905,172900,1837549835,3545,3545,3545,3545,0
20230905,172800,1837549835,3545,3545,3545,3545,0
20230905,172700,1837549835,3545,3545,3545,3545,0
20230905,172600,1837549835,3545,3545,3545,3545,0
20230905,172500,1837549835,3545,3545,3545,3545,0
20230905,172400,1837549835,3545,3545,3545,3545,0
20230905,172300,1837549835,3545,3545,3545,3545,0
20230905,172200,1837549835,3545,3545,3545,3545,0
20230905,172100,1837549835,3545,3545,3545,3545,0
20230905,172000,1837549835,3545,3545,3545,3545,0
20230905,171900,1837549835,3545,3545,3545,3545,0
20230905,171800,1837549835,3545,3545,3545,3545,0
20230905,171700,1837549835,3545,3545,3545,3545,0
20230905,171600,1837549835,3545,3545,3545,3545,0
20230905,171500,1837549835,3545,3545,3545,3545,0
20230905,171400,1837549835,3545,3545,3545,3545,0
20230905,171300,1837549835,3545,3545,3545,3545,0
20230905,171200,1837549835,3545,3545,3545,3545,0
20230905,171100,1837549835,3545,3545,3545,3545,18108
20230905,171000,1837549835,3545,3545,3545,3545,0
20230905,170900,1837549835,3545,3545,3545,3545,0
20230905,170800,1837549835,3545,3545,3545,3545,0
20230905,170700,1837549835,3545,3545,3545,3545,0
20230905,170600,1837549835,3545,3545,3545,3545,0
20230905,170500,1837549835,3545,3545,3545,3545,0
20230905,170400,1837549835,3545,3545,3545,3545,0
20230905,170300,1837549835,3545,3545,3545,3545,0
20230905,170200,1837549835,3545,3545,3545,3545,0
20230905,170100,1837549835,3545,3545,3545,3545,0
20230905,170000,1837549835,3545,3545,3545,3545,0
20230905,165900,1837549835,3545,3545,3545,3545,0
20230905,165800,1837549835,3545,3545,3545,3545,0
20230905,165700,1837549835,3545,3545,3545,3545,0
20230905,165600,1837549835,3545,3545,3545,3545,0
20230905,165500,1837549835,3545,3545,3545,3545,0
20230905,165400,1837549835,3545,3545,3545,3545,0
20230905,165300,1837549835,3545,3545,3545,3545,0
20230905,165200,1837549835,3545,3545,3545,3545,0
20230905,165100,1837549835,3545,3545,3545,3545,0
20230905,165000,1837549835,3545,3545,3545,3545,0
20230905,164900,1837549835,3545,3545,3545,3545,0
20230905,164800,1837549835,3545,3545,3545,3545,0
20230905,164700,1837549835,3545,3545,3545,3545,0
20230905,164600,1837549835,3545,3545,3545,3545,0
20230905,164500,1837549835,3545,3545,3545,3545,0
20230905,164400,1837549835,3545,3545,3545,3545,0
20230905,164300,1837549835,3545,3545,3545,3545,0
20230905,164200,1837549835,3545,3545,3545,3545,0
20230905,164100,1837549835,3545,3545,3545,3545,18108
20230905,164000,1837549835,3545,3545,3545,3545,0
20230905,163900,1837549835,3545,3545,3545,3545,0
20230905,163800,1837549835,3545,3545,3545,3545,0
20230905,163700,1837549835,3545,3545,3545,3545,0
20230905,163600,1837549835,3545,3545,3545,3545,0
20230905,163500,1837549835,3545,3545,3545,3545,0
20230905,163400,1837549835,3545,3545,3545,3545,0
20230905,163300,1837549835,3545,3545,3545,3545,0
20230905,163200,1837549835,3545,3545,3545,3545,0
20230905,163100,1837549835,3545,3545,3545,3545,0
20230905,163000,1837549835,3545,3545,3545,3545,0
20230905,162900,1837549835,3545,3545,3545,3545,0
20230905,162800,1837549835,3545,3545,3545,3545,0
20230905,162700,1837549835,3545,3545,3545,3545,0
20230905,162600,1837549835,3545,3545,3545,3545,0
20230905,162500,1837549835,3545,3545,3545,3545,0
20230905,162400,1837549835,3545,3545,3545,3545,0
20230905,162300,1837549835,3545,3545,3545,3545,0
20230905,162200,1837549835,3545,3545,3545,3545,0
20230905,162100,1837549835,3545,3545,3545,3545,0
20230905,162000,1837549835,3545,3545,3545,3545,0
20230905,161900,1837549835,3545,3545,3545,3545,0
20230905,161800,1837549835,3545,3545,3545,3545,0
20230905,161700,1837549835,3545,3545,3545,3545,0
20230905,161600,1837549835,3545,3545,3545,3545,0
20230905,161500,1837549835,3545,3545,3545,3545,0
20230905,161400,1837549835,3545,3545,3545,3545,0
20230905,161300,1837549835,3545,3545,3545,3545,0
20230905,161200,1837549835,3545,3545,3545,3545,0
20230905,161100,1837549835,3545,3545,3545,3545,18108
20230905,161000,1837549835,3545,3545,3545,3545,0
20230905,160900,1837549835,3545,3545,3545,3545,0
20230905,160800,1837549835,3545,3545,3545,3545,0
20230905,160700,1837549835,3545,3545,3545,3545,0
20230905,160600,1837549835,3545,3545,3545,3545,0
20230905,160500,1837549835,3545,3545,3545,3545,0
20230905,160400,1837549835,3545,3545,3545,3545,0
20230905,160300,1837549835,3545,3545,3545,3545,0
20230905,160200,1837549835,3545,3545,3545,3545,0
20230905,160100,1837549835,3545,3545,3545,3545,0
20230905,160000,1837549835,3545,3545,3545,3545,0
20230905,155900,1837549835,3545,3545,3545,3545,0
20230905,155800,1837549835,3545,3545,3545,3545,0
20230905,155700,1837549835,3545,3545,3545,3545,0
20230905,155600,1837549835,3545,3545,3545,3545,0
20230905,155500,1837549835,3545,3545,3545,3545,0
20230905,155400,1837549835,3545,3545,3545,3545,0
20230905,155300,1837549835,3545,3545,3545,3545,0
20230905,155200,1837549835,3545,3545,3545,3545,0
20230905,155100,1837549835,3545,3545,3545,3545,0
20230905,155000,1837549835,3545,3545,3545,3545,0
20230905,154900,1837549835,3545,3545,3545,3545,0
20230905,154800,1837549835,3545,3545,3545,3545,0
20230905,154700,1837549835,3545,3545,3545,3545,0
20230905,154600,1837549835,3545,3545,3545,3545,0
20230905,154500,1837549835,3545,3545,3545,3545,0
20230905,154400,1837549835,3545,3545,3545,3545,0
20230905,154300,1837549835,3545,3545,3545,3545,0
20230905,154200,1837549835,3545,3545,3545,3545,0
20230905,154100,1837549835,3545,3545,3545,3545,18108
20230905,154000,1837549835,3545,3545,3545,3545,0
20230905,153900,1837549835,3545,3545,3545,3545,0
20230905,153800,1837549835,3545,3545,3545,3545,0
20230905,153700,1837549835,3545,3545,3545,3545,0
20230905,153600,1837549835,3545,3545,3545,3545,0
20230905,153500,1837549835,3545,3545,3545,3545,0
20230905,153400,1837549835,3545,3545,3545,3545,0
20230905,153300,1837549835,3545,3545,3545,3545,0
20230905,153200,1837549835,3545,3545,3545,3545,0
20230905,153100,1837549835,3545,3545,3545,3545,0
20230905,153000,1837549835,3545,3545,3545,3545,18108
20230905,152900,1773356975,3550,3550,3550,3550,0
20230905,152800,1773356975,3550,3550,3550,3550,0
20230905,152700,1773356975,3550,3550,3550,3550,0
20230905,152600,1773356975,3550,3550,3550,3550,0
20230905,152500,1773356975,3550,3550,3550,3550,0
20230905,152400,1773356975,3550,3550,3550,3550,0
20230905,152300,1773356975,3550,3550,3550,3550,0
20230905,152200,1773356975,3550,3550,3550,3550,0
20230905,152100,1773356975,3550,3550,3550,3550,0
20230905,152000,1773356975,3550,3550,3550,3550,0
20230905,151900,1773356975,3550,3550,3555,3550,826
20230905,151800,1770424645,3550,3550,3550,3550,2901
20230905,151700,1760126095,3550,3550,3550,3545,368
20230905,151600,1758820345,3545,3550,3550,3545,541
20230905,151500,1756899810,3545,3550,3550,3545,2696
20230905,151400,1747329920,3550,3555,3555,3545,477
20230905,151300,1745636495,3545,3545,3555,3545,395
20230905,151200,1744236095,3555,3545,3555,3545,3959
20230905,151100,1730196635,3550,3550,3550,3545,3613
20230905,151000,1717388020,3545,3560,3560,3545,25789
20230905,150900,1625823540,3555,3555,3560,3555,1425
20230905,150800,1620757565,3555,3560,3560,3555,9083
20230905,150700,1588467490,3560,3555,3560,3555,2403
20230905,150600,1579922270,3555,3560,3560,3555,9005
20230905,150500,1547909420,3560,3560,3565,3555,3116
20230905,150400,1536830470,3560,3565,3565,3555,2986
20230905,150300,1526205245,3565,3565,3565,3560,474
20230905,150200,1524515440,3565,3565,3565,3565,5
20230905,150100,1524497615,3570,3560,3570,3560,780
20230905,150000,1521718015,3570,3570,3570,3565,124
20230905,145900,1521275470,3560,3560,3560,3560,700
20230905,145800,1518783470,3560,3565,3565,3560,900
20230905,145700,1515579465,3565,3565,3565,3565,367
20230905,145600,1514271110,3565,3565,3565,3565,313
20230905,145500,1513155265,3565,3565,3565,3565,305
20230905,145400,1512067940,3565,3570,3570,3555,12175
20230905,145300,1468749820,3565,3565,3570,3565,509
20230905,145200,1466935035,3570,3570,3570,3570,90
20230905,145100,1466613735,3570,3570,3570,3570,0
20230905,145000,1466613735,3570,3570,3570,3570,15
20230905,144900,1466560185,3570,3560,3570,3560,353
20230905,144800,1465301275,3570,3570,3570,3570,50
20230905,144700,1465122775,3570,3565,3570,3565,580
20230905,144600,1463055025,3565,3565,3565,3565,50
20230905,144500,1462876775,3565,3565,3565,3565,1187
20230905,144400,1458645120,3565,3565,3565,3565,100
20230905,144300,1458288620,3565,3565,3565,3565,23
20230905,144200,1458206625,3565,3560,3565,3560,913
20230905,144100,1454956040,3565,3565,3565,3560,193
20230905,144000,1454268000,3560,3565,3565,3560,108
20230905,143900,1453882990,3565,3565,3565,3565,0
20230905,143800,1453882990,3565,3565,3565,3565,50
20230905,143700,1453704740,3565,3560,3565,3560,951
20230905,143600,1450315675,3560,3560,3560,3560,2
20230905,143500,1450308555,3565,3560,3565,3560,131
20230905,143400,1449841545,3560,3560,3560,3560,20
20230905,143300,1449770345,3565,3565,3565,3565,10
20230905,143200,1449734695,3560,3560,3565,3560,711
20230905,143100,1447203485,3560,3570,3570,3560,9782
20230905,143000,1412351855,3575,3575,3575,3575,0
20230905,142900,1412351855,3575,3575,3575,3575,91
20230905,142800,1412026530,3570,3575,3575,3570,141
20230905,142700,1411522460,3575,3570,3575,3570,542
20230905,142600,1409585970,3570,3575,3575,3565,411
20230905,142500,1408118750,3575,3575,3575,3575,40
20230905,142400,1407975750,3570,3570,3570,3570,2
20230905,142300,1407968610,3570,3570,3570,3570,40
20230905,142200,1407825810,3570,3565,3570,3565,411
20230905,142100,1406360445,3570,3570,3570,3570,11
20230905,142000,1406321175,3575,3575,3575,3575,1500
20230905,141900,1400958675,3570,3565,3570,3565,149
20230905,141800,1400427340,3570,3570,3570,3570,60
20230905,141700,1400213140,3565,3575,3575,3565,661
20230905,141600,1397856665,3565,3565,3565,3565,0
20230905,141500,1397856665,3565,3570,3575,3565,230
20230905,141400,1397036440,3575,3575,3575,3575,8
20230905,141300,1397007840,3575,3575,3575,3575,3
20230905,141200,1396997115,3575,3575,3575,3575,0
20230905,141100,1396997115,3575,3575,3575,3575,300
20230905,141000,1395924615,3575,3570,3575,3570,342
20230905,140900,1394701980,3575,3570,3575,3570,298
20230905,140800,1393637620,3570,3570,3570,3570,100
20230905,140700,1393280620,3570,3570,3570,3570,0
20230905,140600,1393280620,3570,3570,3570,3570,410
20230905,140500,1391816920,3570,3570,3570,3570,0
20230905,140400,1391816920,3570,3570,3570,3570,0
20230905,140300,1391816920,3570,3570,3570,3570,540
20230905,140200,1389889120,3570,3570,3570,3570,50
20230905,140100,1389710620,3570,3570,3570,3570,13
20230905,140000,1389664210,3570,3570,3570,3570,100
20230905,135900,1389307210,3570,3570,3570,3570,50
20230905,135800,1389128710,3570,3570,3570,3565,132
20230905,135700,1388657620,3565,3565,3565,3565,1
20230905,135600,1388654055,3570,3570,3570,3570,5
20230905,135500,1388636205,3570,3570,3570,3570,1
20230905,135400,1388632635,3570,3570,3570,3570,274
20230905,135300,1387654455,3560,3560,3565,3560,106
20230905,135200,1387277075,3565,3565,3565,3565,0
20230905,135100,1387277075,3565,3570,3570,3565,68
20230905,135000,1387034505,3570,3565,3570,3565,410
20230905,134900,1385572805,3565,3565,3565,3565,130
20230905,134800,1385109355,3565,3565,3565,3565,1372
20230905,134700,1380218175,3565,3565,3565,3565,0
20230905,134600,1380218175,3565,3565,3565,3565,0
20230905,134500,1380218175,3565,3565,3565,3565,73
20230905,134400,1379957930,3565,3565,3565,3565,0
20230905,134300,1379957930,3565,3565,3565,3565,0
20230905,134200,1379957930,3565,3560,3565,3560,523
20230905,134100,1378093440,3560,3555,3560,3555,1108
20230905,134000,1374153960,3560,3560,3560,3560,100
20230905,133900,1373797960,3560,3555,3560,3555,657
20230905,133800,1371460045,3555,3555,3555,3555,0
20230905,133700,1371460045,3555,3560,3560,3555,222
20230905,133600,1370670585,3560,3560,3560,3560,361
20230905,133500,1369385425,3560,3560,3560,3560,2
20230905,133400,1369378305,3560,3560,3560,3560,953
20230905,133300,1365985625,3560,3560,3560,3560,150
20230905,133200,1365451625,3565,3565,3565,3565,50
20230905,133100,1365273375,3560,3555,3560,3555,323
20230905,133000,1364124890,3560,3560,3560,3555,461
20230905,132900,1362484980,3555,3555,3555,3555,0
20230905,132800,1362484980,3555,3560,3560,3555,885
20230905,132700,1359338685,3560,3560,3560,3560,50
20230905,132600,1359160685,3560,3560,3560,3560,10
20230905,132500,1359125085,3560,3560,3560,3560,50
20230905,132400,1358947085,3560,3560,3560,3560,0
20230905,132300,1358947085,3560,3560,3560,3560,12
20230905,132200,1358904365,3555,3555,3555,3555,2
20230905,132100,1358897255,3555,3560,3560,3555,6532
20230905,132000,1335663000,3560,3565,3565,3560,3201
20230905,131900,1324266440,3560,3560,3560,3560,101
20230905,131800,1323906880,3560,3560,3560,3560,0
20230905,131700,1323906880,3560,3560,3560,3560,1
20230905,131600,1323903320,3565,3565,3565,3565,0
20230905,131500,1323903320,3565,3555,3565,3550,519
20230905,131400,1322058040,3550,3555,3555,3550,641
20230905,131300,1319782185,3550,3555,3555,3550,415
20230905,131200,1318308195,3555,3550,3560,3550,95
20230905,131100,1317970445,3555,3555,3555,3550,2116
20230905,131000,1310455565,3555,3560,3560,3555,10505
20230905,130900,1273108760,3560,3560,3560,3560,110
20230905,130800,1272717160,3560,3565,3565,3560,6941
20230905,130700,1248007005,3565,3565,3565,3565,59
20230905,130600,1247796670,3565,3565,3565,3565,10
20230905,130500,1247761020,3565,3565,3565,3565,52
20230905,130400,1247575640,3565,3565,3565,3565,30
20230905,130300,1247468690,3565,3565,3565,3565,352
20230905,130200,1246213810,3560,3560,3560,3560,0
20230905,130100,1246213810,3560,3560,3560,3560,40
20230905,130000,1246071410,3560,3565,3565,3560,75
20230905,125900,1245804285,3565,3565,3565,3565,428
20230905,125800,1244278465,3560,3565,3565,3560,5000
20230905,125700,1226465610,3565,3570,3570,3565,2480
20230905,125600,1217623390,3570,3570,3570,3570,1
20230905,125500,1217619820,3570,3575,3575,3570,205
20230905,125400,1216887945,3570,3570,3570,3570,7
20230905,125300,1216862955,3570,3570,3570,3570,30
20230905,125200,1216755855,3570,3570,3570,3570,0
20230905,125100,1216755855,3570,3570,3570,3570,501
20230905,125000,1214967285,3575,3575,3575,3575,300
20230905,124900,1213894785,3575,3575,3575,3575,5
20230905,124800,1213876910,3570,3570,3570,3570,0
20230905,124700,1213876910,3570,3570,3570,3570,0
20230905,124600,1213876910,3570,3570,3570,3570,0
20230905,124500,1213876910,3570,3570,3570,3570,0
20230905,124400,1213876910,3570,3580,3580,3570,1750
20230905,124300,1207627585,3580,3580,3580,3580,20
20230905,124200,1207555985,3575,3575,3575,3575,10
20230905,124100,1207520235,3570,3570,3570,3570,0
20230905,124000,1207520235,3570,3570,3570,3570,935
20230905,123900,1204182285,3570,3575,3575,3570,2008
20230905,123800,1197007110,3575,3580,3580,3575,1120
20230905,123700,1193003100,3585,3585,3585,3585,0
20230905,123600,1193003100,3585,3585,3585,3585,33
20230905,123500,1192884795,3585,3580,3585,3580,160
20230905,123400,1192311210,3580,3580,3580,3580,0
20230905,123300,1192311210,3580,3585,3585,3580,1101
20230905,123200,1188369125,3585,3585,3585,3585,8
20230905,123100,1188340445,3585,3585,3585,3585,1133
20230905,123000,1184278640,3585,3585,3595,3585,1556
20230905,122900,1178695420,3585,3585,3585,3585,1001
20230905,122800,1175106835,3585,3585,3585,3585,320
20230905,122700,1173959635,3585,3585,3585,3585,929
20230905,122600,1170629170,3575,3585,3585,3575,358
20230905,122500,1169349220,3585,3585,3585,3585,300
20230905,122400,1168273720,3575,3575,3575,3575,0
20230905,122300,1168273720,3575,3575,3575,3575,0
20230905,122200,1168273720,3575,3575,3575,3575,54
20230905,122100,1168080670,3575,3575,3575,3575,1000
20230905,122000,1164505670,3575,3575,3575,3575,1
20230905,121900,1164502095,3565,3565,3565,3565,2101
20230905,121800,1157012030,3565,3565,3565,3565,0
20230905,121700,1157012030,3565,3565,3565,3565,0
20230905,121600,1157012030,3565,3565,3570,3565,476
20230905,121500,1155313235,3565,3565,3565,3565,0
20230905,121400,1155313235,3565,3565,3565,3565,100
20230905,121300,1154956735,3570,3570,3570,3570,7
20230905,121200,1154931745,3565,3570,3570,3565,4848
20230905,121100,1137641660,3575,3575,3575,3575,0
20230905,121000,1137641660,3575,3570,3575,3570,654
20230905,120900,1135306610,3570,3570,3570,3570,63
20230905,120800,1135081700,3570,3575,3575,3570,443
20230905,120700,1133499985,3575,3575,3575,3575,0
20230905,120600,1133499985,3575,3580,3580,3575,851
20230905,120500,1130457610,3580,3575,3580,3575,803
20230905,120400,1127582875,3575,3575,3575,3575,1
20230905,120300,1127579300,3575,3575,3575,3575,1210
20230905,120200,1123253550,3575,3575,3575,3575,11
20230905,120100,1123214225,3580,3580,3580,3580,1
20230905,120000,1123210645,3575,3575,3575,3575,0
20230905,115900,1123210645,3575,3570,3575,3570,115
20230905,115800,1122799720,3570,3570,3570,3570,1001
20230905,115700,1119226150,3580,3580,3585,3580,402
20230905,115600,1117786980,3580,3580,3580,3580,0
20230905,115500,1117786980,3580,3580,3580,3580,10
20230905,115400,1117751180,3570,3570,3570,3570,52
20230905,115300,1117565540,3570,3585,3585,3570,150
20230905,115200,1117028740,3585,3585,3585,3585,1
20230905,115100,1117025155,3580,3580,3580,3580,1
20230905,115000,1117021575,3580,3580,3580,3580,0
20230905,114900,1117021575,3580,3580,3580,3580,2
20230905,114800,1117014415,3580,3585,3585,3580,21
20230905,114700,1116939135,3580,3570,3580,3570,908
20230905,114600,1113688795,3570,3580,3580,3570,5526
20230905,114500,1093960675,3575,3570,3575,3570,215
20230905,114400,1093193000,3570,3570,3570,3570,270
20230905,114300,1092229100,3570,3575,3575,3570,698
20230905,114200,1089737235,3575,3575,3575,3575,4
20230905,114100,1089722935,3580,3580,3580,3580,1
20230905,114000,1089719355,3580,3570,3580,3570,12
20230905,113900,1089676495,3570,3570,3580,3570,13
20230905,113800,1089629985,3580,3580,3580,3580,5
20230905,113700,1089612085,3570,3575,3575,3570,1149
20230905,113600,1085508860,3575,3575,3575,3575,35
20230905,113500,1085383735,3575,3580,3580,3575,35
20230905,113400,1085258605,3575,3575,3575,3575,0
20230905,113300,1085258605,3575,3575,3575,3575,70
20230905,113200,1085008355,3575,3575,3575,3575,700
20230905,113100,1082505855,3575,3580,3580,3575,16
20230905,113000,1082448580,3580,3580,3580,3580,50
20230905,112900,1082269580,3575,3575,3575,3575,0
20230905,112800,1082269580,3575,3580,3580,3575,454
20230905,112700,1080646430,3580,3580,3580,3580,5
20230905,112600,1080628530,3575,3575,3575,3575,44
20230905,112500,1080471230,3575,3575,3575,3575,45
20230905,112400,1080310355,3575,3575,3575,3575,134
20230905,112300,1079831305,3575,3565,3575,3565,1769
20230905,112200,1073516000,3565,3565,3565,3565,51
20230905,112100,1073334185,3570,3580,3580,3570,424
20230905,112000,1071819505,3580,3580,3580,3580,1
20230905,111900,1071815925,3570,3570,3570,3570,150
20230905,111800,1071280425,3570,3570,3570,3570,2
20230905,111700,1071273285,3570,3570,3570,3570,161
20230905,111600,1070698515,3570,3575,3590,3570,254
20230905,111500,1069790240,3565,3570,3570,3565,1385
20230905,111400,1064846290,3570,3570,3570,3570,17
20230905,111300,1064785600,3570,3570,3570,3570,1
20230905,111200,1064782030,3560,3575,3575,3560,2507
20230905,111100,1055854590,3575,3575,3575,3575,53
20230905,111000,1055665115,3575,3570,3575,3570,3362
20230905,110900,1043661575,3570,3565,3570,3560,162
20230905,110800,1043083495,3565,3565,3565,3565,78
20230905,110700,1042805425,3565,3565,3565,3565,123
20230905,110600,1042366930,3565,3565,3565,3565,222
20230905,110500,1041575500,3555,3555,3560,3555,5573
20230905,110400,1021763480,3560,3560,3560,3560,112
20230905,110300,1021364760,3560,3560,3560,3560,5
20230905,110200,1021346960,3565,3560,3565,3560,153
20230905,110100,1020802015,3560,3555,3560,3555,200
20230905,110000,1020090765,3555,3555,3555,3555,4882
20230905,105900,1002735255,3555,3560,3560,3555,970
20230905,105800,999284860,3565,3565,3565,3565,24
20230905,105700,999199300,3565,3565,3565,3560,720
20230905,105600,996635710,3570,3570,3570,3570,36
20230905,105500,996507190,3570,3570,3570,3570,41
20230905,105400,996360820,3570,3555,3570,3555,114
20230905,105300,995955475,3555,3555,3555,3555,0
20230905,105200,995955475,3555,3555,3555,3555,129
20230905,105100,995496880,3555,3555,3555,3555,0
20230905,105000,995496880,3555,3560,3560,3555,1500
20230905,104900,990163540,3560,3560,3560,3560,422
20230905,104800,988661220,3560,3560,3560,3560,577
20230905,104700,986607100,3560,3560,3560,3560,15
20230905,104600,986553700,3555,3555,3560,3555,697
20230905,104500,984075560,3555,3555,3555,3555,900
20230905,104400,980876060,3560,3560,3560,3560,30
20230905,104300,980769260,3555,3555,3560,3555,251
20230905,104200,979876905,3555,3560,3570,3555,911
20230905,104100,976635155,3565,3570,3570,3565,51
20230905,104000,976453315,3570,3560,3570,3560,543
20230905,103900,974518725,3560,3555,3560,3555,1109
20230905,103800,970576190,3555,3555,3560,3555,3067
20230905,103700,959672755,3560,3560,3560,3560,1459
20230905,103600,954478715,3560,3560,3560,3560,1433
20230905,103500,949377235,3560,3560,3560,3560,532
20230905,103400,947483315,3560,3565,3565,3560,1351
20230905,103300,942667065,3565,3570,3570,3565,1888
20230905,103200,935934845,3565,3565,3565,3565,341
20230905,103100,934719180,3565,3575,3575,3565,13
20230905,103000,934672805,3570,3570,3570,3570,1
20230905,102900,934669235,3565,3565,3565,3565,200
20230905,102800,933956235,3565,3565,3565,3565,2500
20230905,102700,925043735,3565,3565,3565,3565,140
20230905,102600,924544635,3565,3575,3575,3565,613
20230905,102500,922358170,3575,3575,3575,3575,2
20230905,102400,922351020,3585,3565,3585,3565,22
20230905,102300,922272550,3590,3560,3590,3560,390
20230905,102200,920884120,3560,3575,3575,3560,16921
20230905,102100,860585535,3590,3580,3590,3580,25
20230905,102000,860495985,3590,3575,3590,3570,69
20230905,101900,860249350,3590,3590,3590,3590,100
20230905,101800,859890350,3590,3590,3590,3590,300
20230905,101700,858813350,3590,3570,3590,3570,62
20230905,101600,858591950,3590,3590,3590,3590,0
20230905,101500,858591950,3590,3570,3590,3570,2764
20230905,101400,848724100,3570,3570,3570,3570,1001
20230905,101300,845150530,3570,3580,3580,3565,2720
20230905,101200,835437055,3585,3575,3585,3575,1076
20230905,101100,831584880,3575,3580,3580,3575,732
20230905,101000,828964420,3575,3575,3575,3575,61
20230905,100900,828746345,3575,3570,3575,3570,2
20230905,100800,828739200,3570,3580,3580,3570,14
20230905,100700,828689110,3570,3575,3575,3570,2776
20230905,100600,818770460,3570,3560,3575,3560,1660
20230905,100500,812845510,3555,3565,3565,3555,5569
20230905,100400,793020815,3570,3570,3575,3565,430
20230905,100300,791486960,3575,3570,3575,3570,2036
20230905,100200,784218260,3570,3565,3575,3565,337
20230905,100100,783015295,3565,3570,3570,3565,743
20230905,100000,780363690,3570,3570,3570,3570,0
20230905,095900,780363690,3570,3570,3570,3570,1
20230905,095800,780360120,3570,3570,3570,3570,270
20230905,095700,779396220,3570,3570,3570,3570,127
20230905,095600,778942830,3580,3580,3580,3580,506
20230905,095500,777131350,3565,3565,3565,3565,50
20230905,095400,776953100,3565,3560,3565,3560,4821
20230905,095300,759788980,3555,3560,3560,3555,982
20230905,095200,756296520,3560,3570,3570,3560,937
20230905,095100,752955275,3570,3570,3570,3570,29
20230905,095000,752851745,3580,3580,3580,3580,30
20230905,094900,752744345,3585,3560,3585,3555,3795
20230905,094800,739190830,3565,3565,3565,3565,300
20230905,094700,738121330,3550,3550,3565,3550,7456
20230905,094600,711643530,3550,3550,3555,3550,1859
20230905,094500,705043980,3550,3555,3555,3550,11710
20230905,094400,663418625,3550,3570,3570,3550,18605
20230905,094300,597202725,3570,3575,3575,3570,3413
20230905,094200,585014750,3575,3575,3575,3575,582
20230905,094100,582934100,3575,3570,3575,3570,1133
20230905,094000,578884510,3575,3570,3575,3570,1004
20230905,093900,575296435,3570,3570,3570,3565,2625
20230905,093800,565928965,3570,3570,3575,3570,4363
20230905,093700,550353010,3575,3585,3585,3575,1929
20230905,093600,543453615,3580,3580,3585,3580,2718
20230905,093500,533722660,3580,3585,3585,3580,1988
20230905,093400,526605575,3590,3580,3590,3580,4714
20230905,093300,509728990,3580,3590,3590,3580,4005
20230905,093200,495371085,3585,3600,3600,3585,6702
20230905,093100,471295135,3600,3595,3600,3595,539
20230905,093000,469357100,3595,3600,3600,3595,1288
20230905,092900,464720400,3600,3605,3615,3595,183
20230905,092800,464059480,3615,3610,3615,3610,1047
20230905,092700,460276755,3610,3590,3610,3590,1376
20230905,092600,455314105,3595,3585,3595,3585,3436
20230905,092500,442993135,3585,3595,3595,3585,4374
20230905,092400,427295570,3590,3610,3610,3590,8735
20230905,092300,395858615,3610,3610,3615,3610,781
20230905,092200,393039180,3610,3610,3610,3610,504
20230905,092100,391219740,3610,3610,3610,3600,9521
20230905,092000,356890280,3610,3615,3615,3610,1878
20230905,091900,350109200,3610,3615,3615,3610,636
20230905,091800,347812225,3625,3615,3635,3605,16668
20230905,091700,287623085,3620,3625,3635,3620,11207
20230905,091600,247044015,3625,3620,3625,3620,2606
20230905,091500,237600790,3620,3620,3620,3620,1052
20230905,091400,233792550,3620,3630,3630,3620,5749
20230905,091300,212958040,3620,3625,3645,3620,2894
20230905,091200,202462500,3625,3625,3625,3625,1
20230905,091100,202458875,3625,3615,3655,3615,620
20230905,091000,200211800,3615,3645,3650,3615,8854
20230905,090900,168114580,3645,3645,3660,3640,5813
20230905,090800,146933115,3660,3660,3670,3655,5561
20230905,090700,126562050,3660,3630,3660,3630,1165
20230905,090600,122312820,3630,3645,3660,3620,7745
20230905,090500,94095090,3645,3640,3645,3615,2847
20230905,090400,83761835,3645,3660,3660,3645,6542
20230905,090300,59879705,3650,3645,3665,3640,6668
20230905,090200,35533845,3640,3630,3645,3630,2567
20230905,090100,26200815,3630,3615,3630,3615,1441
20230905,090000,20987585,3615,3640,3640,3615,5773