KissMeData/031860/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,190600,1593386088,1026,1026,1026,1026,7524
20230906,190500,1593386088,1026,1026,1026,1026,0
20230906,190400,1593386088,1026,1026,1026,1026,0
20230906,190300,1593386088,1026,1026,1026,1026,0
20230906,190200,1593386088,1026,1026,1026,1026,0
20230906,190100,1593386088,1026,1026,1026,1026,0
20230906,190000,1593386088,1026,1026,1026,1026,0
20230906,185900,1593386088,1026,1026,1026,1026,0
20230906,185800,1593386088,1026,1026,1026,1026,0
20230906,185700,1593386088,1026,1026,1026,1026,0
20230906,185600,1593386088,1026,1026,1026,1026,0
20230906,185500,1593386088,1026,1026,1026,1026,0
20230906,185400,1593386088,1026,1026,1026,1026,0
20230906,185300,1593386088,1026,1026,1026,1026,0
20230906,185200,1593386088,1026,1026,1026,1026,0
20230906,185100,1593386088,1026,1026,1026,1026,0
20230906,185000,1593386088,1026,1026,1026,1026,0
20230906,184900,1593386088,1026,1026,1026,1026,0
20230906,184800,1593386088,1026,1026,1026,1026,0
20230906,184700,1593386088,1026,1026,1026,1026,0
20230906,184600,1593386088,1026,1026,1026,1026,0
20230906,184500,1593386088,1026,1026,1026,1026,0
20230906,184400,1593386088,1026,1026,1026,1026,0
20230906,184300,1593386088,1026,1026,1026,1026,0
20230906,184200,1593386088,1026,1026,1026,1026,0
20230906,184100,1593386088,1026,1026,1026,1026,0
20230906,184000,1593386088,1026,1026,1026,1026,0
20230906,183900,1593386088,1026,1026,1026,1026,0
20230906,183800,1593386088,1026,1026,1026,1026,0
20230906,183700,1593386088,1026,1026,1026,1026,0
20230906,183600,1593386088,1026,1026,1026,1026,7524
20230906,183500,1593386088,1026,1026,1026,1026,0
20230906,183400,1593386088,1026,1026,1026,1026,0
20230906,183300,1593386088,1026,1026,1026,1026,0
20230906,183200,1593386088,1026,1026,1026,1026,0
20230906,183100,1593386088,1026,1026,1026,1026,0
20230906,183000,1593386088,1026,1026,1026,1026,0
20230906,182900,1593386088,1026,1026,1026,1026,0
20230906,182800,1593386088,1026,1026,1026,1026,0
20230906,182700,1593386088,1026,1026,1026,1026,0
20230906,182600,1593386088,1026,1026,1026,1026,0
20230906,182500,1593386088,1026,1026,1026,1026,0
20230906,182400,1593386088,1026,1026,1026,1026,0
20230906,182300,1593386088,1026,1026,1026,1026,0
20230906,182200,1593386088,1026,1026,1026,1026,0
20230906,182100,1593386088,1026,1026,1026,1026,0
20230906,182000,1593386088,1026,1026,1026,1026,0
20230906,181900,1593386088,1026,1026,1026,1026,0
20230906,181800,1593386088,1026,1026,1026,1026,0
20230906,181700,1593386088,1026,1026,1026,1026,0
20230906,181600,1593386088,1026,1026,1026,1026,0
20230906,181500,1593386088,1026,1026,1026,1026,0
20230906,181400,1593386088,1026,1026,1026,1026,0
20230906,181300,1593386088,1026,1026,1026,1026,0
20230906,181200,1593386088,1026,1026,1026,1026,0
20230906,181100,1593386088,1026,1026,1026,1026,0
20230906,181000,1593386088,1026,1026,1026,1026,0
20230906,180900,1593386088,1026,1026,1026,1026,0
20230906,180800,1593386088,1026,1026,1026,1026,0
20230906,180700,1593386088,1026,1026,1026,1026,0
20230906,180600,1593386088,1026,1026,1026,1026,7524
20230906,180500,1593386088,1026,1026,1026,1026,0
20230906,180400,1593386088,1026,1026,1026,1026,0
20230906,180300,1593386088,1026,1026,1026,1026,0
20230906,180200,1593386088,1026,1026,1026,1026,0
20230906,180100,1593386088,1026,1026,1026,1026,0
20230906,180000,1593386088,1026,1026,1026,1026,0
20230906,175900,1593386088,1026,1026,1026,1026,0
20230906,175800,1593386088,1026,1026,1026,1026,0
20230906,175700,1593386088,1026,1026,1026,1026,0
20230906,175600,1593386088,1026,1026,1026,1026,0
20230906,175500,1593386088,1026,1026,1026,1026,0
20230906,175400,1593386088,1026,1026,1026,1026,0
20230906,175300,1593386088,1026,1026,1026,1026,0
20230906,175200,1593386088,1026,1026,1026,1026,0
20230906,175100,1593386088,1026,1026,1026,1026,0
20230906,175000,1593386088,1026,1026,1026,1026,0
20230906,174900,1593386088,1026,1026,1026,1026,0
20230906,174800,1593386088,1026,1026,1026,1026,0
20230906,174700,1593386088,1026,1026,1026,1026,0
20230906,174600,1593386088,1026,1026,1026,1026,0
20230906,174500,1593386088,1026,1026,1026,1026,0
20230906,174400,1593386088,1026,1026,1026,1026,0
20230906,174300,1593386088,1026,1026,1026,1026,0
20230906,174200,1593386088,1026,1026,1026,1026,0
20230906,174100,1593386088,1026,1026,1026,1026,0
20230906,174000,1593386088,1026,1026,1026,1026,0
20230906,173900,1593386088,1026,1026,1026,1026,0
20230906,173800,1593386088,1026,1026,1026,1026,0
20230906,173700,1593386088,1026,1026,1026,1026,0
20230906,173600,1593386088,1026,1026,1026,1026,7524
20230906,173500,1593386088,1026,1026,1026,1026,0
20230906,173400,1593386088,1026,1026,1026,1026,0
20230906,173300,1593386088,1026,1026,1026,1026,0
20230906,173200,1593386088,1026,1026,1026,1026,0
20230906,173100,1593386088,1026,1026,1026,1026,0
20230906,173000,1593386088,1026,1026,1026,1026,0
20230906,172900,1593386088,1026,1026,1026,1026,0
20230906,172800,1593386088,1026,1026,1026,1026,0
20230906,172700,1593386088,1026,1026,1026,1026,0
20230906,172600,1593386088,1026,1026,1026,1026,0
20230906,172500,1593386088,1026,1026,1026,1026,0
20230906,172400,1593386088,1026,1026,1026,1026,0
20230906,172300,1593386088,1026,1026,1026,1026,0
20230906,172200,1593386088,1026,1026,1026,1026,0
20230906,172100,1593386088,1026,1026,1026,1026,0
20230906,172000,1593386088,1026,1026,1026,1026,0
20230906,171900,1593386088,1026,1026,1026,1026,0
20230906,171800,1593386088,1026,1026,1026,1026,0
20230906,171700,1593386088,1026,1026,1026,1026,0
20230906,171600,1593386088,1026,1026,1026,1026,0
20230906,171500,1593386088,1026,1026,1026,1026,0
20230906,171400,1593386088,1026,1026,1026,1026,0
20230906,171300,1593386088,1026,1026,1026,1026,0
20230906,171200,1593386088,1026,1026,1026,1026,0
20230906,171100,1593386088,1026,1026,1026,1026,0
20230906,171000,1593386088,1026,1026,1026,1026,0
20230906,170900,1593386088,1026,1026,1026,1026,0
20230906,170800,1593386088,1026,1026,1026,1026,0
20230906,170700,1593386088,1026,1026,1026,1026,0
20230906,170600,1593386088,1026,1026,1026,1026,7524
20230906,170500,1593386088,1026,1026,1026,1026,0
20230906,170400,1593386088,1026,1026,1026,1026,0
20230906,170300,1593386088,1026,1026,1026,1026,0
20230906,170200,1593386088,1026,1026,1026,1026,0
20230906,170100,1593386088,1026,1026,1026,1026,0
20230906,170000,1593386088,1026,1026,1026,1026,0
20230906,165900,1593386088,1026,1026,1026,1026,0
20230906,165800,1593386088,1026,1026,1026,1026,0
20230906,165700,1593386088,1026,1026,1026,1026,0
20230906,165600,1593386088,1026,1026,1026,1026,0
20230906,165500,1593386088,1026,1026,1026,1026,0
20230906,165400,1593386088,1026,1026,1026,1026,0
20230906,165300,1593386088,1026,1026,1026,1026,0
20230906,165200,1593386088,1026,1026,1026,1026,0
20230906,165100,1593386088,1026,1026,1026,1026,0
20230906,165000,1593386088,1026,1026,1026,1026,0
20230906,164900,1593386088,1026,1026,1026,1026,0
20230906,164800,1593386088,1026,1026,1026,1026,0
20230906,164700,1593386088,1026,1026,1026,1026,0
20230906,164600,1593386088,1026,1026,1026,1026,0
20230906,164500,1593386088,1026,1026,1026,1026,0
20230906,164400,1593386088,1026,1026,1026,1026,0
20230906,164300,1593386088,1026,1026,1026,1026,0
20230906,164200,1593386088,1026,1026,1026,1026,0
20230906,164100,1593386088,1026,1026,1026,1026,0
20230906,164000,1593386088,1026,1026,1026,1026,0
20230906,163900,1593386088,1026,1026,1026,1026,0
20230906,163800,1593386088,1026,1026,1026,1026,0
20230906,163700,1593386088,1026,1026,1026,1026,0
20230906,163600,1593386088,1026,1026,1026,1026,7524
20230906,163500,1593386088,1026,1026,1026,1026,0
20230906,163400,1593386088,1026,1026,1026,1026,0
20230906,163300,1593386088,1026,1026,1026,1026,0
20230906,163200,1593386088,1026,1026,1026,1026,0
20230906,163100,1593386088,1026,1026,1026,1026,0
20230906,163000,1593386088,1026,1026,1026,1026,0
20230906,162900,1593386088,1026,1026,1026,1026,0
20230906,162800,1593386088,1026,1026,1026,1026,0
20230906,162700,1593386088,1026,1026,1026,1026,0
20230906,162600,1593386088,1026,1026,1026,1026,0
20230906,162500,1593386088,1026,1026,1026,1026,0
20230906,162400,1593386088,1026,1026,1026,1026,0
20230906,162300,1593386088,1026,1026,1026,1026,0
20230906,162200,1593386088,1026,1026,1026,1026,0
20230906,162100,1593386088,1026,1026,1026,1026,0
20230906,162000,1593386088,1026,1026,1026,1026,0
20230906,161900,1593386088,1026,1026,1026,1026,0
20230906,161800,1593386088,1026,1026,1026,1026,0
20230906,161700,1593386088,1026,1026,1026,1026,0
20230906,161600,1593386088,1026,1026,1026,1026,0
20230906,161500,1593386088,1026,1026,1026,1026,0
20230906,161400,1593386088,1026,1026,1026,1026,0
20230906,161300,1593386088,1026,1026,1026,1026,0
20230906,161200,1593386088,1026,1026,1026,1026,0
20230906,161100,1593386088,1026,1026,1026,1026,0
20230906,161000,1593386088,1026,1026,1026,1026,0
20230906,160900,1593386088,1026,1026,1026,1026,0
20230906,160800,1593386088,1026,1026,1026,1026,0
20230906,160700,1593386088,1026,1026,1026,1026,0
20230906,160600,1593386088,1026,1026,1026,1026,7524
20230906,160500,1593386088,1026,1026,1026,1026,0
20230906,160400,1593386088,1026,1026,1026,1026,0
20230906,160300,1593386088,1026,1026,1026,1026,0
20230906,160200,1593386088,1026,1026,1026,1026,0
20230906,160100,1593386088,1026,1026,1026,1026,0
20230906,160000,1593386088,1026,1026,1026,1026,0
20230906,155900,1593386088,1026,1026,1026,1026,0
20230906,155800,1593386088,1026,1026,1026,1026,0
20230906,155700,1593386088,1026,1026,1026,1026,0
20230906,155600,1593386088,1026,1026,1026,1026,0
20230906,155500,1593386088,1026,1026,1026,1026,0
20230906,155400,1593386088,1026,1026,1026,1026,0
20230906,155300,1593386088,1026,1026,1026,1026,0
20230906,155200,1593386088,1026,1026,1026,1026,0
20230906,155100,1593386088,1026,1026,1026,1026,0
20230906,155000,1593386088,1026,1026,1026,1026,0
20230906,154900,1593386088,1026,1026,1026,1026,0
20230906,154800,1593386088,1026,1026,1026,1026,0
20230906,154700,1593386088,1026,1026,1026,1026,0
20230906,154600,1593386088,1026,1026,1026,1026,0
20230906,154500,1593386088,1026,1026,1026,1026,0
20230906,154400,1593386088,1026,1026,1026,1026,0
20230906,154300,1593386088,1026,1026,1026,1026,0
20230906,154200,1593386088,1026,1026,1026,1026,0
20230906,154100,1593386088,1026,1026,1026,1026,0
20230906,154000,1593386088,1026,1026,1026,1026,0
20230906,153900,1593386088,1026,1026,1026,1026,0
20230906,153800,1593386088,1026,1026,1026,1026,0
20230906,153700,1593386088,1026,1026,1026,1026,0
20230906,153600,1593386088,1026,1026,1026,1026,7524
20230906,153500,1593386088,1026,1026,1026,1026,0
20230906,153400,1593386088,1026,1026,1026,1026,0
20230906,153300,1593386088,1026,1026,1026,1026,0
20230906,153200,1593386088,1026,1026,1026,1026,0
20230906,153100,1593386088,1026,1026,1026,1026,0
20230906,153000,1593386088,1026,1026,1026,1026,7524
20230906,152900,1585666464,1026,1026,1026,1026,0
20230906,152800,1585666464,1026,1026,1026,1026,0
20230906,152700,1585666464,1026,1026,1026,1026,0
20230906,152600,1585666464,1026,1026,1026,1026,0
20230906,152500,1585666464,1026,1026,1026,1026,0
20230906,152400,1585666464,1026,1026,1026,1026,0
20230906,152300,1585666464,1026,1026,1026,1026,0
20230906,152200,1585666464,1026,1026,1026,1026,0
20230906,152100,1585666464,1026,1026,1026,1026,0
20230906,152000,1585666464,1026,1026,1026,1026,0
20230906,151900,1585666464,1026,1024,1027,1024,5649
20230906,151800,1579875027,1024,1022,1024,1022,4819
20230906,151700,1574946948,1022,1021,1022,1020,4493
20230906,151600,1570360505,1021,1019,1021,1019,2555
20230906,151500,1567753850,1021,1021,1021,1019,3457
20230906,151400,1564224271,1021,1020,1022,1020,5928
20230906,151300,1558175759,1020,1020,1020,1020,4760
20230906,151200,1553320559,1020,1019,1020,1019,12668
20230906,151100,1540409896,1018,1013,1018,1013,18124
20230906,151000,1522031178,1016,1013,1016,1013,3015
20230906,150900,1518976937,1010,1013,1013,1010,12733
20230906,150800,1506078703,1013,1011,1013,1010,33064
20230906,150700,1472593889,1011,1010,1011,1010,12
20230906,150600,1472581765,1011,1012,1012,1011,189
20230906,150500,1472390683,1013,1013,1013,1013,0
20230906,150400,1472390683,1013,1013,1014,1013,5127
20230906,150300,1467197012,1012,1012,1013,1012,259
20230906,150200,1466934695,1013,1013,1013,1013,1130
20230906,150100,1465790005,1013,1013,1013,1013,0
20230906,150000,1465790005,1013,1013,1013,1013,0
20230906,145900,1465790005,1013,1010,1013,1010,817
20230906,145800,1464964832,1010,1010,1010,1010,0
20230906,145700,1464964832,1010,1013,1013,1010,7991
20230906,145600,1456893913,1014,1013,1014,1013,61
20230906,145500,1456832119,1014,1014,1014,1014,0
20230906,145400,1456832119,1014,1014,1015,1013,789
20230906,145300,1456031387,1015,1010,1015,1010,380
20230906,145200,1455646937,1011,1009,1011,1009,523
20230906,145100,1455118751,1009,1013,1013,1009,5113
20230906,145000,1449955496,1011,1013,1013,1011,7199
20230906,144900,1442673115,1013,1013,1013,1013,0
20230906,144800,1442673115,1013,1013,1013,1013,0
20230906,144700,1442673115,1013,1013,1013,1013,110
20230906,144600,1442561685,1013,1014,1014,1013,183
20230906,144500,1442376195,1014,1014,1017,1014,865
20230906,144400,1441498904,1014,1013,1014,1013,6289
20230906,144300,1435121925,1017,1017,1017,1017,538
20230906,144200,1434574779,1019,1016,1019,1016,1030
20230906,144100,1433528260,1017,1013,1017,1013,471
20230906,144000,1433050417,1017,1017,1017,1017,0
20230906,143900,1433050417,1017,1017,1017,1017,4
20230906,143800,1433046349,1018,1018,1018,1018,0
20230906,143700,1433046349,1018,1016,1018,1013,49
20230906,143600,1432996505,1020,1019,1020,1019,500
20230906,143500,1432486529,1020,1017,1020,1017,2500
20230906,143400,1429937477,1017,1017,1017,1017,100
20230906,143300,1429835777,1016,1016,1016,1016,0
20230906,143200,1429835777,1016,1017,1017,1016,609
20230906,143100,1429216433,1017,1017,1017,1017,0
20230906,143000,1429216433,1017,1016,1017,1016,10
20230906,142900,1429206266,1017,1017,1017,1017,0
20230906,142800,1429206266,1017,1017,1017,1017,0
20230906,142700,1429206266,1017,1017,1017,1017,0
20230906,142600,1429206266,1017,1017,1017,1017,0
20230906,142500,1429206266,1017,1012,1017,1012,303
20230906,142400,1428899621,1012,1012,1012,1012,0
20230906,142300,1428899621,1012,1012,1012,1012,400
20230906,142200,1428494821,1012,1014,1014,1012,367
20230906,142100,1428123315,1017,1017,1017,1017,0
20230906,142000,1428123315,1017,1017,1017,1017,50
20230906,141900,1428072465,1018,1018,1018,1018,67
20230906,141800,1428004259,1018,1018,1018,1018,1031
20230906,141700,1426954701,1018,1018,1021,1018,21492
20230906,141600,1405066845,1018,1018,1018,1018,0
20230906,141500,1405066845,1018,1018,1018,1018,2
20230906,141400,1405064809,1018,1018,1018,1018,103
20230906,141300,1404959955,1018,1019,1021,1018,80
20230906,141200,1404878439,1021,1020,1021,1020,1000
20230906,141100,1403857585,1021,1019,1021,1019,4001
20230906,141000,1399775616,1017,1017,1017,1017,1
20230906,140900,1399774599,1021,1021,1021,1021,0
20230906,140800,1399774599,1021,1021,1021,1021,0
20230906,140700,1399774599,1021,1021,1021,1021,2334
20230906,140600,1397391585,1021,1021,1021,1021,0
20230906,140500,1397391585,1021,1019,1022,1018,23987
20230906,140400,1372910920,1020,1020,1020,1020,4378
20230906,140300,1368445360,1020,1018,1020,1018,4050
20230906,140200,1364318398,1018,1015,1018,1015,7938
20230906,140100,1356240532,1016,1016,1016,1016,1000
20230906,140000,1355224532,1016,1016,1016,1016,0
20230906,135900,1355224532,1016,1015,1016,1015,2940
20230906,135800,1352239244,1015,1014,1016,1014,2001
20230906,135700,1350206543,1010,1010,1016,1010,4973
20230906,135600,1345168626,1014,1012,1014,1012,2582
20230906,135500,1342550534,1013,1013,1013,1013,0
20230906,135400,1342550534,1013,1013,1013,1013,0
20230906,135300,1342550534,1013,1013,1013,1013,0
20230906,135200,1342550534,1013,1013,1013,1013,775
20230906,135100,1341765459,1015,1015,1015,1015,0
20230906,135000,1341765459,1015,1015,1015,1015,0
20230906,134900,1341765459,1015,1015,1015,1015,0
20230906,134800,1341765459,1015,1015,1015,1015,500
20230906,134700,1341257959,1015,1015,1015,1015,1
20230906,134600,1341256944,1009,1015,1015,1009,155
20230906,134500,1341100504,1010,1010,1010,1010,200
20230906,134400,1340898504,1015,1015,1015,1015,0
20230906,134300,1340898504,1015,1015,1015,1015,0
20230906,134200,1340898504,1015,1015,1015,1015,0
20230906,134100,1340898504,1015,1008,1015,1008,31
20230906,134000,1340867249,1008,1010,1010,1008,2000
20230906,133900,1338849685,1015,1015,1015,1015,0
20230906,133800,1338849685,1015,1015,1015,1015,1
20230906,133700,1338848670,1016,1016,1016,1016,697
20230906,133600,1338140518,1016,1016,1016,1016,0
20230906,133500,1338140518,1016,1016,1017,1010,1473
20230906,133400,1336650719,1017,1011,1017,1009,4056
20230906,133300,1332543698,1011,1011,1011,1011,76
20230906,133200,1332466862,1014,1014,1014,1014,140
20230906,133100,1332324902,1016,1015,1016,1011,7830
20230906,133000,1324404483,1018,1018,1018,1018,0
20230906,132900,1324404483,1018,1018,1018,1018,0
20230906,132800,1324404483,1018,1018,1018,1018,0
20230906,132700,1324404483,1018,1015,1018,1015,56
20230906,132600,1324347640,1019,1019,1019,1019,1
20230906,132500,1324346621,1013,1012,1013,1012,18306
20230906,132400,1305811425,1011,1012,1012,1011,1144
20230906,132300,1304654741,1011,1011,1011,1011,0
20230906,132200,1304654741,1011,1012,1012,1011,1518
20230906,132100,1303119785,1013,1013,1013,1013,1033
20230906,132000,1302073356,1013,1013,1013,1013,0
20230906,131900,1302073356,1013,1013,1013,1013,446
20230906,131800,1301621558,1013,1013,1013,1013,122
20230906,131700,1301497972,1013,1013,1013,1013,100
20230906,131600,1301396672,1013,1013,1013,1013,5567
20230906,131500,1295757301,1013,1014,1014,1013,1940
20230906,131400,1293791645,1014,1016,1016,1014,1729
20230906,131300,1292037437,1016,1016,1016,1016,1518
20230906,131200,1290495149,1020,1020,1020,1020,200
20230906,131100,1290291149,1020,1016,1020,1016,2501
20230906,131000,1287750129,1020,1019,1020,1019,1000
20230906,130900,1286730718,1019,1019,1019,1019,2000
20230906,130800,1284692718,1019,1017,1019,1017,12
20230906,130700,1284680512,1018,1019,1019,1018,94
20230906,130600,1284584816,1019,1019,1019,1019,0
20230906,130500,1284584816,1019,1019,1019,1019,51
20230906,130400,1284532847,1012,1018,1018,1012,4257
20230906,130300,1280220421,1019,1019,1019,1019,55
20230906,130200,1280164376,1020,1020,1020,1020,4062
20230906,130100,1276021136,1020,1024,1024,1020,25010
20230906,130000,1250461846,1026,1029,1029,1026,505
20230906,125900,1249943512,1029,1029,1029,1029,1
20230906,125800,1249942483,1026,1026,1026,1026,56
20230906,125700,1249885027,1026,1026,1026,1026,100
20230906,125600,1249782427,1026,1027,1027,1026,518
20230906,125500,1249250455,1030,1030,1030,1030,1
20230906,125400,1249249425,1025,1026,1026,1025,4378
20230906,125300,1244761597,1026,1026,1026,1025,665
20230906,125200,1244079513,1026,1029,1029,1026,2808
20230906,125100,1241197764,1030,1030,1030,1030,0
20230906,125000,1241197764,1030,1030,1030,1029,108
20230906,124900,1241086621,1030,1030,1030,1030,87
20230906,124800,1240997011,1030,1030,1030,1030,866
20230906,124700,1240105031,1029,1033,1033,1029,4609
20230906,124600,1235352800,1033,1034,1035,1033,7007
20230906,124500,1228109621,1034,1028,1034,1028,51247
20230906,124400,1175326709,1029,1029,1029,1029,3
20230906,124300,1175323622,1029,1027,1029,1027,6783
20230906,124200,1168347389,1029,1029,1029,1029,1
20230906,124100,1168346360,1027,1027,1029,1022,1183
20230906,124000,1167131099,1028,1028,1028,1026,25291
20230906,123900,1141166545,1026,1024,1027,1024,19530
20230906,123800,1121118264,1024,1019,1024,1019,8006
20230906,123700,1112946275,1019,1019,1019,1019,0
20230906,123600,1112946275,1019,1019,1019,1019,88
20230906,123500,1112856603,1019,1017,1019,1017,568
20230906,123400,1112278281,1017,1017,1017,1017,3
20230906,123300,1112275230,1017,1017,1017,1017,1
20230906,123200,1112274213,1018,1018,1018,1018,0
20230906,123100,1112274213,1018,1018,1018,1018,2
20230906,123000,1112272177,1013,1013,1013,1013,0
20230906,122900,1112272177,1013,1013,1013,1013,0
20230906,122800,1112272177,1013,1015,1015,1012,2066
20230906,122700,1110177771,1020,1014,1020,1014,501
20230906,122600,1109669751,1012,1020,1020,1012,1024
20230906,122500,1108629621,1021,1024,1024,1021,3457
20230906,122400,1105099170,1025,1026,1027,1025,102
20230906,122300,1104994596,1025,1027,1027,1025,343
20230906,122200,1104642735,1026,1027,1027,1026,548
20230906,122100,1104080085,1027,1027,1027,1027,4013
20230906,122000,1099958734,1027,1023,1027,1023,1111
20230906,121900,1098822009,1023,1029,1029,1023,81
20230906,121800,1098738890,1023,1025,1029,1023,9593
20230906,121700,1088901164,1019,1027,1027,1019,2427
20230906,121600,1086410523,1030,1015,1030,1015,108827
20230906,121500,975556140,1015,1013,1015,1007,7713
20230906,121400,967748308,1013,1013,1013,1013,2080
20230906,121300,965641268,1013,1015,1015,1012,300
20230906,121200,965337268,1012,1012,1012,1012,4408
20230906,121100,960876372,1015,1015,1015,1010,17932
20230906,121000,942675397,1015,1008,1015,1008,103055
20230906,120900,838284084,1008,1008,1008,1008,0
20230906,120800,838284084,1008,1006,1008,1006,6841
20230906,120700,831389179,1005,1005,1005,1005,0
20230906,120600,831389179,1005,1003,1005,1003,18700
20230906,120500,812608035,1001,1001,1001,1001,502
20230906,120400,812105533,1001,1001,1003,1001,2084
20230906,120300,810019445,1000,1000,1000,1000,0
20230906,120200,810019445,1000,1001,1001,1000,104825
20230906,120100,705093912,1000,1000,1000,1000,0
20230906,120000,705093912,1000,1001,1001,1000,248
20230906,115900,704845665,1001,1001,1001,1001,248
20230906,115800,704597417,1001,1001,1001,1001,1080
20230906,115700,703516337,1002,1003,1003,1002,1726
20230906,115600,701786884,1002,1002,1002,1002,0
20230906,115500,701786884,1002,1003,1003,1002,4564
20230906,115400,697213506,1004,1004,1004,1004,0
20230906,115300,697213506,1004,1004,1004,1004,0
20230906,115200,697213506,1004,1004,1004,1004,0
20230906,115100,697213506,1004,1004,1004,1004,1
20230906,115000,697212502,1004,1004,1004,1004,0
20230906,114900,697212502,1004,1004,1004,1004,278
20230906,114800,696933390,1004,1004,1004,1004,45
20230906,114700,696888210,1004,1004,1004,1004,0
20230906,114600,696888210,1004,1004,1004,1004,0
20230906,114500,696888210,1004,1002,1004,1002,830
20230906,114400,696056530,1002,1002,1002,1002,0
20230906,114300,696056530,1002,1002,1002,1002,1000
20230906,114200,695054530,1002,1002,1002,1002,1000
20230906,114100,694052530,1002,1002,1002,1002,0
20230906,114000,694052530,1002,1002,1002,1002,0
20230906,113900,694052530,1002,1002,1002,1002,0
20230906,113800,694052530,1002,1002,1002,1002,0
20230906,113700,694052530,1002,1002,1002,1002,0
20230906,113600,694052530,1002,1002,1002,1002,0
20230906,113500,694052530,1002,1002,1002,1002,1500
20230906,113400,692549530,1002,1002,1002,1002,0
20230906,113300,692549530,1002,1004,1004,1002,2
20230906,113200,692547524,1004,1004,1004,1004,0
20230906,113100,692547524,1004,1003,1004,1003,22733
20230906,113000,669743504,1002,1002,1002,1002,0
20230906,112900,669743504,1002,1002,1002,1002,0
20230906,112800,669743504,1002,1002,1002,1002,0
20230906,112700,669743504,1002,1003,1003,1002,522
20230906,112600,669220425,1002,1002,1002,1002,0
20230906,112500,669220425,1002,1002,1002,1002,0
20230906,112400,669220425,1002,1002,1002,1002,0
20230906,112300,669220425,1002,1002,1002,1002,1198
20230906,112200,668020029,1002,1002,1002,1002,7256
20230906,112100,660749517,1002,1002,1002,1002,0
20230906,112000,660749517,1002,1002,1002,1002,500
20230906,111900,660248517,1002,1002,1002,1002,0
20230906,111800,660248517,1002,1003,1003,1002,2
20230906,111700,660246512,1002,1002,1002,1002,0
20230906,111600,660246512,1002,1002,1002,1002,0
20230906,111500,660246512,1002,1002,1002,1002,20
20230906,111400,660226472,1002,1002,1002,1002,891
20230906,111300,659333690,1002,1002,1002,1002,22
20230906,111200,659311646,1002,1002,1002,1002,0
20230906,111100,659311646,1002,1002,1002,1002,0
20230906,111000,659311646,1002,1002,1002,1002,0
20230906,110900,659311646,1002,1003,1003,1002,202
20230906,110800,659109042,1003,1003,1003,1003,0
20230906,110700,659109042,1003,1003,1003,1003,0
20230906,110600,659109042,1003,1003,1003,1003,5100
20230906,110500,653993742,1003,1003,1003,1003,0
20230906,110400,653993742,1003,1003,1003,1003,0
20230906,110300,653993742,1003,1003,1003,1003,0
20230906,110200,653993742,1003,1003,1003,1003,1
20230906,110100,653992739,1003,1003,1003,1003,8
20230906,110000,653984715,1002,1002,1002,1002,0
20230906,105900,653984715,1002,1003,1003,1002,471
20230906,105800,653512741,1003,1003,1003,1003,420
20230906,105700,653091481,1003,1003,1003,1003,31
20230906,105600,653060388,1003,1003,1003,1003,195
20230906,105500,652864803,1003,1003,1003,1003,250
20230906,105400,652614053,1003,1003,1003,1003,0
20230906,105300,652614053,1003,1004,1004,1003,1054
20230906,105200,651556409,1004,1004,1004,1004,0
20230906,105100,651556409,1004,1004,1005,1004,21395
20230906,105000,630055956,1004,1005,1006,1004,3092
20230906,104900,626948444,1006,1006,1006,1006,1051
20230906,104800,625891138,1006,1006,1006,1006,138
20230906,104700,625752310,1006,1006,1007,1006,17
20230906,104600,625735199,1007,1008,1008,1007,3000
20230906,104500,622712199,1008,1008,1008,1008,3000
20230906,104400,619688199,1008,1008,1008,1008,0
20230906,104300,619688199,1008,1008,1008,1008,0
20230906,104200,619688199,1008,1008,1008,1008,1000
20230906,104100,618680199,1008,1008,1008,1008,3000
20230906,104000,615656199,1002,1002,1002,1002,0
20230906,103900,615656199,1002,1003,1003,1002,1000
20230906,103800,614654016,1002,1002,1002,1002,0
20230906,103700,614654016,1002,1010,1010,1002,4623
20230906,103600,610002581,1008,1010,1010,1008,374
20230906,103500,609624847,1011,1010,1011,1010,1029
20230906,103400,608585534,1011,1011,1011,1011,1000
20230906,103300,607574534,1011,1010,1011,1010,502
20230906,103200,607067014,1010,1010,1010,1008,18242
20230906,103100,588651617,1008,1010,1010,1008,4578
20230906,103000,584030261,1010,1010,1010,1010,6836
20230906,102900,577125901,1010,1010,1010,1010,50
20230906,102800,577075401,1010,1007,1010,1007,36658
20230906,102700,540139411,1006,1005,1006,1005,17965
20230906,102600,522069121,1006,1006,1006,1006,0
20230906,102500,522069121,1006,1006,1006,1006,0
20230906,102400,522069121,1006,1005,1006,1005,5694
20230906,102300,516343457,1001,1001,1001,1001,50
20230906,102200,516293407,1001,1001,1001,1001,2980
20230906,102100,513310427,1001,1001,1001,1001,570
20230906,102000,512739857,1006,997,1006,997,20370
20230906,101900,492278662,1005,1000,1005,1000,20000
20230906,101800,472199682,995,1000,1000,995,11860
20230906,101700,460393141,1000,1000,1000,1000,225
20230906,101600,460168141,1000,1000,1000,1000,1921
20230906,101500,458247141,1000,1001,1001,1000,864
20230906,101400,457383131,1001,1001,1001,1001,0
20230906,101300,457383131,1001,1001,1001,1001,22588
20230906,101200,434772543,1000,1000,1000,1000,2000
20230906,101100,432772543,996,996,996,996,0
20230906,101000,432772543,996,996,996,996,728
20230906,100900,432047455,996,996,996,996,800
20230906,100800,431250655,995,995,995,995,0
20230906,100700,431250655,995,1000,1000,995,29330
20230906,100600,402066085,1000,1000,1000,1000,1000
20230906,100500,401066085,1001,1001,1001,1001,646
20230906,100400,400419439,1003,1001,1003,1001,2579
20230906,100300,397833702,1002,1004,1004,1002,933
20230906,100200,396897150,1005,1005,1005,1005,1
20230906,100100,396896145,1002,1002,1002,1002,510
20230906,100000,396385125,1005,1005,1005,1005,10
20230906,095900,396375075,1000,1000,1000,1000,3103
20230906,095800,393272075,1000,1000,1000,1000,0
20230906,095700,393272075,1000,1000,1000,1000,3092
20230906,095600,390180075,995,996,999,995,4432
20230906,095500,385756087,995,995,995,995,0
20230906,095400,385756087,995,995,995,995,0
20230906,095300,385756087,995,994,995,994,837
20230906,095200,384924009,994,994,994,994,100
20230906,095100,384824609,993,993,993,993,0
20230906,095000,384824609,993,993,993,993,1
20230906,094900,384823616,993,991,993,991,3729
20230906,094800,381122179,990,991,992,990,45374
20230906,094700,336191830,991,989,991,989,507
20230906,094600,335690405,989,989,989,989,5494
20230906,094500,330256839,991,992,992,991,592
20230906,094400,329669631,992,992,992,992,1
20230906,094300,329668639,991,991,991,991,0
20230906,094200,329668639,991,991,991,991,464
20230906,094100,329208815,991,991,991,991,20
20230906,094000,329188995,991,991,991,991,310
20230906,093900,328881785,991,991,991,991,250
20230906,093800,328634035,991,991,991,991,0
20230906,093700,328634035,991,991,992,991,1501
20230906,093600,327146534,989,989,989,989,239
20230906,093500,326910163,991,989,991,989,77
20230906,093400,326833988,989,988,989,988,1886
20230906,093300,324970110,989,989,989,988,1036
20230906,093200,323946506,989,989,989,989,2
20230906,093100,323944528,989,989,989,989,10
20230906,093000,323934638,986,986,986,986,500
20230906,092900,323441638,989,989,989,989,10
20230906,092800,323431748,986,989,989,986,510
20230906,092700,322928858,985,985,985,985,0
20230906,092600,322928858,985,989,989,985,502
20230906,092500,322434380,985,991,991,984,16146
20230906,092400,306531874,986,991,991,986,501
20230906,092300,306037883,986,992,992,986,3832
20230906,092200,302254355,992,992,992,992,1
20230906,092100,302253363,986,986,986,986,38
20230906,092000,302215895,986,980,986,980,13
20230906,091900,302203094,980,981,981,980,37573
20230906,091800,265355237,981,986,986,981,31025
20230906,091700,234879548,987,987,987,987,150
20230906,091600,234731498,987,985,987,985,1501
20230906,091500,233253011,985,987,987,983,25937
20230906,091400,207723366,988,988,990,988,3185
20230906,091300,204576578,990,994,994,990,1603
20230906,091200,202987040,994,994,994,994,5334
20230906,091100,197685044,994,1001,1002,994,53153
20230906,091000,144632174,1006,1005,1006,1005,17600
20230906,090900,126926646,1001,1005,1005,1001,1017
20230906,090800,125907858,1006,1006,1006,1006,0
20230906,090700,125907858,1006,1000,1006,1000,19300
20230906,090600,106607258,1004,1006,1006,1004,4300
20230906,090500,102281462,1006,1007,1009,1006,2702
20230906,090400,99558783,1008,998,1008,997,36736
20230906,090300,62727082,998,998,998,998,2068
20230906,090200,60663218,1003,1005,1009,1003,47190
20230906,090100,13315672,1003,1002,1005,1002,4296
20230906,090000,9000958,1000,996,1002,996,8987