KissMeData/038680/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191400,1435333820,5140,5140,5140,5140,4531
20230907,191300,1435333820,5140,5140,5140,5140,0
20230907,191200,1435333820,5140,5140,5140,5140,0
20230907,191100,1435333820,5140,5140,5140,5140,0
20230907,191000,1435333820,5140,5140,5140,5140,0
20230907,190900,1435333820,5140,5140,5140,5140,0
20230907,190800,1435333820,5140,5140,5140,5140,0
20230907,190700,1435333820,5140,5140,5140,5140,0
20230907,190600,1435333820,5140,5140,5140,5140,0
20230907,190500,1435333820,5140,5140,5140,5140,0
20230907,190400,1435333820,5140,5140,5140,5140,0
20230907,190300,1435333820,5140,5140,5140,5140,0
20230907,190200,1435333820,5140,5140,5140,5140,0
20230907,190100,1435333820,5140,5140,5140,5140,0
20230907,190000,1435333820,5140,5140,5140,5140,0
20230907,185900,1435333820,5140,5140,5140,5140,0
20230907,185800,1435333820,5140,5140,5140,5140,0
20230907,185700,1435333820,5140,5140,5140,5140,0
20230907,185600,1435333820,5140,5140,5140,5140,0
20230907,185500,1435333820,5140,5140,5140,5140,0
20230907,185400,1435333820,5140,5140,5140,5140,0
20230907,185300,1435333820,5140,5140,5140,5140,0
20230907,185200,1435333820,5140,5140,5140,5140,0
20230907,185100,1435333820,5140,5140,5140,5140,0
20230907,185000,1435333820,5140,5140,5140,5140,0
20230907,184900,1435333820,5140,5140,5140,5140,0
20230907,184800,1435333820,5140,5140,5140,5140,0
20230907,184700,1435333820,5140,5140,5140,5140,0
20230907,184600,1435333820,5140,5140,5140,5140,0
20230907,184500,1435333820,5140,5140,5140,5140,0
20230907,184400,1435333820,5140,5140,5140,5140,4531
20230907,184300,1435333820,5140,5140,5140,5140,0
20230907,184200,1435333820,5140,5140,5140,5140,0
20230907,184100,1435333820,5140,5140,5140,5140,0
20230907,184000,1435333820,5140,5140,5140,5140,0
20230907,183900,1435333820,5140,5140,5140,5140,0
20230907,183800,1435333820,5140,5140,5140,5140,0
20230907,183700,1435333820,5140,5140,5140,5140,0
20230907,183600,1435333820,5140,5140,5140,5140,0
20230907,183500,1435333820,5140,5140,5140,5140,0
20230907,183400,1435333820,5140,5140,5140,5140,0
20230907,183300,1435333820,5140,5140,5140,5140,0
20230907,183200,1435333820,5140,5140,5140,5140,0
20230907,183100,1435333820,5140,5140,5140,5140,0
20230907,183000,1435333820,5140,5140,5140,5140,0
20230907,182900,1435333820,5140,5140,5140,5140,0
20230907,182800,1435333820,5140,5140,5140,5140,0
20230907,182700,1435333820,5140,5140,5140,5140,0
20230907,182600,1435333820,5140,5140,5140,5140,0
20230907,182500,1435333820,5140,5140,5140,5140,0
20230907,182400,1435333820,5140,5140,5140,5140,0
20230907,182300,1435333820,5140,5140,5140,5140,0
20230907,182200,1435333820,5140,5140,5140,5140,0
20230907,182100,1435333820,5140,5140,5140,5140,0
20230907,182000,1435333820,5140,5140,5140,5140,0
20230907,181900,1435333820,5140,5140,5140,5140,0
20230907,181800,1435333820,5140,5140,5140,5140,0
20230907,181700,1435333820,5140,5140,5140,5140,0
20230907,181600,1435333820,5140,5140,5140,5140,0
20230907,181500,1435333820,5140,5140,5140,5140,0
20230907,181400,1435333820,5140,5140,5140,5140,4531
20230907,181300,1435333820,5140,5140,5140,5140,0
20230907,181200,1435333820,5140,5140,5140,5140,0
20230907,181100,1435333820,5140,5140,5140,5140,0
20230907,181000,1435333820,5140,5140,5140,5140,0
20230907,180900,1435333820,5140,5140,5140,5140,0
20230907,180800,1435333820,5140,5140,5140,5140,0
20230907,180700,1435333820,5140,5140,5140,5140,0
20230907,180600,1435333820,5140,5140,5140,5140,0
20230907,180500,1435333820,5140,5140,5140,5140,0
20230907,180400,1435333820,5140,5140,5140,5140,0
20230907,180300,1435333820,5140,5140,5140,5140,0
20230907,180200,1435333820,5140,5140,5140,5140,0
20230907,180100,1435333820,5140,5140,5140,5140,0
20230907,180000,1435333820,5140,5140,5140,5140,0
20230907,175900,1435333820,5140,5140,5140,5140,0
20230907,175800,1435333820,5140,5140,5140,5140,0
20230907,175700,1435333820,5140,5140,5140,5140,0
20230907,175600,1435333820,5140,5140,5140,5140,0
20230907,175500,1435333820,5140,5140,5140,5140,0
20230907,175400,1435333820,5140,5140,5140,5140,0
20230907,175300,1435333820,5140,5140,5140,5140,0
20230907,175200,1435333820,5140,5140,5140,5140,0
20230907,175100,1435333820,5140,5140,5140,5140,0
20230907,175000,1435333820,5140,5140,5140,5140,0
20230907,174900,1435333820,5140,5140,5140,5140,0
20230907,174800,1435333820,5140,5140,5140,5140,0
20230907,174700,1435333820,5140,5140,5140,5140,0
20230907,174600,1435333820,5140,5140,5140,5140,0
20230907,174500,1435333820,5140,5140,5140,5140,0
20230907,174400,1435333820,5140,5140,5140,5140,4531
20230907,174300,1435333820,5140,5140,5140,5140,0
20230907,174200,1435333820,5140,5140,5140,5140,0
20230907,174100,1435333820,5140,5140,5140,5140,0
20230907,174000,1435333820,5140,5140,5140,5140,0
20230907,173900,1435333820,5140,5140,5140,5140,0
20230907,173800,1435333820,5140,5140,5140,5140,0
20230907,173700,1435333820,5140,5140,5140,5140,0
20230907,173600,1435333820,5140,5140,5140,5140,0
20230907,173500,1435333820,5140,5140,5140,5140,0
20230907,173400,1435333820,5140,5140,5140,5140,0
20230907,173300,1435333820,5140,5140,5140,5140,0
20230907,173200,1435333820,5140,5140,5140,5140,0
20230907,173100,1435333820,5140,5140,5140,5140,0
20230907,173000,1435333820,5140,5140,5140,5140,0
20230907,172900,1435333820,5140,5140,5140,5140,0
20230907,172800,1435333820,5140,5140,5140,5140,0
20230907,172700,1435333820,5140,5140,5140,5140,0
20230907,172600,1435333820,5140,5140,5140,5140,0
20230907,172500,1435333820,5140,5140,5140,5140,0
20230907,172400,1435333820,5140,5140,5140,5140,0
20230907,172300,1435333820,5140,5140,5140,5140,0
20230907,172200,1435333820,5140,5140,5140,5140,0
20230907,172100,1435333820,5140,5140,5140,5140,0
20230907,172000,1435333820,5140,5140,5140,5140,0
20230907,171900,1435333820,5140,5140,5140,5140,0
20230907,171800,1435333820,5140,5140,5140,5140,0
20230907,171700,1435333820,5140,5140,5140,5140,0
20230907,171600,1435333820,5140,5140,5140,5140,0
20230907,171500,1435333820,5140,5140,5140,5140,0
20230907,171400,1435333820,5140,5140,5140,5140,4531
20230907,171300,1435333820,5140,5140,5140,5140,0
20230907,171200,1435333820,5140,5140,5140,5140,0
20230907,171100,1435333820,5140,5140,5140,5140,0
20230907,171000,1435333820,5140,5140,5140,5140,0
20230907,170900,1435333820,5140,5140,5140,5140,0
20230907,170800,1435333820,5140,5140,5140,5140,0
20230907,170700,1435333820,5140,5140,5140,5140,0
20230907,170600,1435333820,5140,5140,5140,5140,0
20230907,170500,1435333820,5140,5140,5140,5140,0
20230907,170400,1435333820,5140,5140,5140,5140,0
20230907,170300,1435333820,5140,5140,5140,5140,0
20230907,170200,1435333820,5140,5140,5140,5140,0
20230907,170100,1435333820,5140,5140,5140,5140,0
20230907,170000,1435333820,5140,5140,5140,5140,0
20230907,165900,1435333820,5140,5140,5140,5140,0
20230907,165800,1435333820,5140,5140,5140,5140,0
20230907,165700,1435333820,5140,5140,5140,5140,0
20230907,165600,1435333820,5140,5140,5140,5140,0
20230907,165500,1435333820,5140,5140,5140,5140,0
20230907,165400,1435333820,5140,5140,5140,5140,0
20230907,165300,1435333820,5140,5140,5140,5140,0
20230907,165200,1435333820,5140,5140,5140,5140,0
20230907,165100,1435333820,5140,5140,5140,5140,0
20230907,165000,1435333820,5140,5140,5140,5140,0
20230907,164900,1435333820,5140,5140,5140,5140,0
20230907,164800,1435333820,5140,5140,5140,5140,0
20230907,164700,1435333820,5140,5140,5140,5140,0
20230907,164600,1435333820,5140,5140,5140,5140,0
20230907,164500,1435333820,5140,5140,5140,5140,0
20230907,164400,1435333820,5140,5140,5140,5140,4531
20230907,164300,1435333820,5140,5140,5140,5140,0
20230907,164200,1435333820,5140,5140,5140,5140,0
20230907,164100,1435333820,5140,5140,5140,5140,0
20230907,164000,1435333820,5140,5140,5140,5140,0
20230907,163900,1435333820,5140,5140,5140,5140,0
20230907,163800,1435333820,5140,5140,5140,5140,0
20230907,163700,1435333820,5140,5140,5140,5140,0
20230907,163600,1435333820,5140,5140,5140,5140,0
20230907,163500,1435333820,5140,5140,5140,5140,0
20230907,163400,1435333820,5140,5140,5140,5140,0
20230907,163300,1435333820,5140,5140,5140,5140,0
20230907,163200,1435333820,5140,5140,5140,5140,0
20230907,163100,1435333820,5140,5140,5140,5140,0
20230907,163000,1435333820,5140,5140,5140,5140,0
20230907,162900,1435333820,5140,5140,5140,5140,0
20230907,162800,1435333820,5140,5140,5140,5140,0
20230907,162700,1435333820,5140,5140,5140,5140,0
20230907,162600,1435333820,5140,5140,5140,5140,0
20230907,162500,1435333820,5140,5140,5140,5140,0
20230907,162400,1435333820,5140,5140,5140,5140,0
20230907,162300,1435333820,5140,5140,5140,5140,0
20230907,162200,1435333820,5140,5140,5140,5140,0
20230907,162100,1435333820,5140,5140,5140,5140,0
20230907,162000,1435333820,5140,5140,5140,5140,0
20230907,161900,1435333820,5140,5140,5140,5140,0
20230907,161800,1435333820,5140,5140,5140,5140,0
20230907,161700,1435333820,5140,5140,5140,5140,0
20230907,161600,1435333820,5140,5140,5140,5140,0
20230907,161500,1435333820,5140,5140,5140,5140,0
20230907,161400,1435333820,5140,5140,5140,5140,4531
20230907,161300,1435333820,5140,5140,5140,5140,0
20230907,161200,1435333820,5140,5140,5140,5140,0
20230907,161100,1435333820,5140,5140,5140,5140,0
20230907,161000,1435333820,5140,5140,5140,5140,0
20230907,160900,1435333820,5140,5140,5140,5140,0
20230907,160800,1435333820,5140,5140,5140,5140,0
20230907,160700,1435333820,5140,5140,5140,5140,0
20230907,160600,1435333820,5140,5140,5140,5140,0
20230907,160500,1435333820,5140,5140,5140,5140,0
20230907,160400,1435333820,5140,5140,5140,5140,0
20230907,160300,1435333820,5140,5140,5140,5140,0
20230907,160200,1435333820,5140,5140,5140,5140,0
20230907,160100,1435333820,5140,5140,5140,5140,0
20230907,160000,1435333820,5140,5140,5140,5140,0
20230907,155900,1435333820,5140,5140,5140,5140,0
20230907,155800,1435333820,5140,5140,5140,5140,0
20230907,155700,1435333820,5140,5140,5140,5140,0
20230907,155600,1435333820,5140,5140,5140,5140,0
20230907,155500,1435333820,5140,5140,5140,5140,0
20230907,155400,1435333820,5140,5140,5140,5140,0
20230907,155300,1435333820,5140,5140,5140,5140,0
20230907,155200,1435333820,5140,5140,5140,5140,0
20230907,155100,1435333820,5140,5140,5140,5140,0
20230907,155000,1435333820,5140,5140,5140,5140,0
20230907,154900,1435333820,5140,5140,5140,5140,0
20230907,154800,1435333820,5140,5140,5140,5140,0
20230907,154700,1435333820,5140,5140,5140,5140,0
20230907,154600,1435333820,5140,5140,5140,5140,0
20230907,154500,1435333820,5140,5140,5140,5140,0
20230907,154400,1435333820,5140,5140,5140,5140,4531
20230907,154300,1435333820,5140,5140,5140,5140,0
20230907,154200,1435333820,5140,5140,5140,5140,0
20230907,154100,1435333820,5140,5140,5140,5140,0
20230907,154000,1435333820,5140,5140,5140,5140,0
20230907,153900,1435333820,5140,5140,5140,5140,0
20230907,153800,1435333820,5140,5140,5140,5140,0
20230907,153700,1435333820,5140,5140,5140,5140,0
20230907,153600,1435333820,5140,5140,5140,5140,0
20230907,153500,1435333820,5140,5140,5140,5140,0
20230907,153400,1435333820,5140,5140,5140,5140,0
20230907,153300,1435333820,5140,5140,5140,5140,0
20230907,153200,1435333820,5140,5140,5140,5140,0
20230907,153100,1435333820,5140,5140,5140,5140,0
20230907,153000,1435333820,5140,5140,5140,5140,4531
20230907,152900,1412044480,5140,5140,5140,5140,0
20230907,152800,1412044480,5140,5140,5140,5140,0
20230907,152700,1412044480,5140,5140,5140,5140,0
20230907,152600,1412044480,5140,5140,5140,5140,0
20230907,152500,1412044480,5140,5140,5140,5140,0
20230907,152400,1412044480,5140,5140,5140,5140,0
20230907,152300,1412044480,5140,5140,5140,5140,0
20230907,152200,1412044480,5140,5140,5140,5140,0
20230907,152100,1412044480,5140,5140,5140,5140,0
20230907,152000,1412044480,5140,5140,5140,5140,0
20230907,151900,1412044480,5140,5130,5140,5130,765
20230907,151800,1408113430,5130,5130,5130,5130,100
20230907,151700,1407600430,5130,5130,5130,5130,715
20230907,151600,1403932480,5130,5130,5130,5130,192
20230907,151500,1402947520,5130,5130,5130,5130,7
20230907,151400,1402911610,5130,5130,5130,5130,0
20230907,151300,1402911610,5130,5120,5130,5120,737
20230907,151200,1399136280,5110,5110,5110,5110,465
20230907,151100,1396760130,5110,5110,5110,5110,21
20230907,151000,1396652820,5130,5110,5130,5110,40
20230907,150900,1396448400,5110,5120,5120,5110,240
20230907,150800,1395219950,5120,5120,5120,5120,2100
20230907,150700,1384467950,5120,5130,5130,5120,500
20230907,150600,1381903900,5130,5130,5130,5130,200
20230907,150500,1380877900,5130,5130,5130,5130,160
20230907,150400,1380057100,5130,5140,5140,5130,720
20230907,150300,1376362470,5150,5140,5150,5140,141
20230907,150200,1375637720,5140,5140,5140,5140,100
20230907,150100,1375123720,5130,5130,5130,5130,196
20230907,150000,1374118240,5140,5140,5140,5140,0
20230907,145900,1374118240,5140,5140,5140,5140,0
20230907,145800,1374118240,5140,5140,5140,5140,46
20230907,145700,1373881800,5130,5130,5130,5130,0
20230907,145600,1373881800,5130,5130,5130,5130,27
20230907,145500,1373743290,5130,5130,5130,5130,195
20230907,145400,1372742940,5120,5120,5120,5120,1137
20230907,145300,1366921500,5120,5100,5120,5100,1715
20230907,145200,1358165880,5100,5100,5100,5100,80
20230907,145100,1357757880,5100,5100,5100,5100,0
20230907,145000,1357757880,5100,5130,5130,5100,95
20230907,144900,1357273260,5140,5120,5140,5100,1900
20230907,144800,1347569350,5140,5140,5140,5140,1
20230907,144700,1347564210,5120,5130,5130,5110,9502
20230907,144600,1298907590,5130,5140,5140,5130,2066
20230907,144500,1288308710,5140,5140,5140,5140,6
20230907,144400,1288277870,5130,5130,5130,5130,120
20230907,144300,1287662270,5130,5140,5140,5130,37
20230907,144200,1287472440,5140,5140,5140,5140,714
20230907,144100,1283802480,5150,5150,5150,5150,5
20230907,144000,1283776730,5150,5150,5150,5150,50
20230907,143900,1283519230,5130,5130,5130,5130,44
20230907,143800,1283293510,5130,5150,5150,5130,3583
20230907,143700,1264877330,5150,5150,5150,5150,28
20230907,143600,1264733130,5150,5150,5150,5150,0
20230907,143500,1264733130,5150,5150,5150,5150,229
20230907,143400,1263553780,5160,5160,5160,5160,0
20230907,143300,1263553780,5160,5160,5160,5160,14
20230907,143200,1263481540,5160,5160,5160,5160,102
20230907,143100,1262955220,5160,5160,5160,5160,300
20230907,143000,1261407220,5160,5160,5160,5160,0
20230907,142900,1261407220,5160,5160,5160,5160,0
20230907,142800,1261407220,5160,5170,5170,5160,300
20230907,142700,1259858420,5170,5170,5170,5170,50
20230907,142600,1259599920,5180,5160,5180,5160,1011
20230907,142500,1254382940,5160,5170,5170,5160,101
20230907,142400,1253861450,5170,5170,5170,5170,0
20230907,142300,1253861450,5170,5180,5180,5170,139
20230907,142200,1253142340,5160,5160,5180,5160,45
20230907,142100,1252910120,5180,5180,5180,5180,0
20230907,142000,1252910120,5180,5180,5180,5180,1
20230907,141900,1252904940,5150,5160,5160,5140,5019
20230907,141800,1227053240,5160,5160,5160,5160,0
20230907,141700,1227053240,5160,5180,5180,5160,1009
20230907,141600,1221840940,5180,5170,5180,5170,204
20230907,141500,1220786250,5180,5180,5180,5180,0
20230907,141400,1220786250,5180,5180,5180,5180,1
20230907,141300,1220781070,5170,5170,5170,5170,0
20230907,141200,1220781070,5170,5170,5170,5170,622
20230907,141100,1217565330,5170,5170,5170,5170,0
20230907,141000,1217565330,5170,5170,5170,5170,1
20230907,140900,1217560160,5170,5170,5170,5170,0
20230907,140800,1217560160,5170,5170,5170,5170,1
20230907,140700,1217554990,5170,5170,5170,5170,6
20230907,140600,1217523970,5170,5170,5170,5170,1000
20230907,140500,1212353970,5180,5180,5180,5180,0
20230907,140400,1212353970,5180,5180,5180,5180,0
20230907,140300,1212353970,5180,5180,5180,5180,0
20230907,140200,1212353970,5180,5170,5180,5170,50
20230907,140100,1212095170,5180,5180,5180,5180,1
20230907,140000,1212089990,5170,5180,5180,5170,102
20230907,135900,1211562630,5180,5180,5180,5180,0
20230907,135800,1211562630,5180,5180,5180,5180,0
20230907,135700,1211562630,5180,5180,5180,5180,150
20230907,135600,1210785630,5160,5160,5160,5160,0
20230907,135500,1210785630,5160,5160,5160,5160,0
20230907,135400,1210785630,5160,5160,5160,5160,0
20230907,135300,1210785630,5160,5160,5160,5160,1
20230907,135200,1210780470,5180,5180,5180,5180,0
20230907,135100,1210780470,5180,5180,5180,5180,36
20230907,135000,1210593990,5150,5150,5150,5150,0
20230907,134900,1210593990,5150,5150,5150,5150,1000
20230907,134800,1205443990,5150,5150,5150,5150,500
20230907,134700,1202868990,5150,5150,5150,5150,501
20230907,134600,1200288840,5150,5150,5150,5150,0
20230907,134500,1200288840,5150,5150,5150,5150,1125
20230907,134400,1194495090,5150,5150,5150,5150,42
20230907,134300,1194278790,5150,5170,5170,5150,3200
20230907,134200,1177774980,5170,5180,5180,5170,1999
20230907,134100,1167428630,5190,5180,5190,5180,2
20230907,134000,1167418260,5190,5190,5190,5190,0
20230907,133900,1167418260,5190,5190,5190,5190,0
20230907,133800,1167418260,5190,5200,5200,5190,1691
20230907,133700,1158631970,5200,5200,5200,5200,1751
20230907,133600,1149526770,5230,5230,5230,5230,0
20230907,133500,1149526770,5230,5230,5230,5230,20
20230907,133400,1149422170,5200,5200,5200,5200,500
20230907,133300,1146822170,5200,5200,5200,5200,1764
20230907,133200,1137649370,5190,5190,5190,5190,0
20230907,133100,1137649370,5190,5190,5190,5190,100
20230907,133000,1137130370,5200,5200,5200,5200,0
20230907,132900,1137130370,5200,5200,5200,5200,0
20230907,132800,1137130370,5200,5200,5200,5200,100
20230907,132700,1136610370,5200,5200,5200,5200,101
20230907,132600,1136085170,5200,5190,5200,5190,203
20230907,132500,1135029600,5190,5190,5190,5190,0
20230907,132400,1135029600,5190,5210,5210,5190,4194
20230907,132300,1113217150,5210,5210,5210,5210,1
20230907,132200,1113211940,5210,5240,5240,5210,100
20230907,132100,1112690910,5220,5220,5220,5220,0
20230907,132000,1112690910,5220,5220,5220,5220,0
20230907,131900,1112690910,5220,5220,5220,5220,698
20230907,131800,1109047350,5220,5230,5240,5220,30
20230907,131700,1108890410,5230,5230,5230,5230,5
20230907,131600,1108864260,5240,5230,5240,5230,268
20230907,131500,1107462020,5240,5240,5240,5240,0
20230907,131400,1107462020,5240,5250,5250,5240,839
20230907,131300,1103059140,5250,5250,5250,5240,13
20230907,131200,1102990900,5260,5250,5260,5250,190
20230907,131100,1101993170,5240,5240,5240,5240,2
20230907,131000,1101982690,5240,5240,5240,5240,22
20230907,130900,1101867410,5240,5250,5250,5240,380
20230907,130800,1099875300,5250,5260,5260,5250,491
20230907,130700,1097293640,5260,5270,5270,5260,415
20230907,130600,1095107570,5270,5260,5270,5260,2737
20230907,130500,1080708990,5260,5240,5260,5240,1959
20230907,130400,1070423970,5240,5220,5240,5220,4656
20230907,130300,1046051910,5220,5220,5220,5220,454
20230907,130200,1043682030,5220,5220,5220,5220,0
20230907,130100,1043682030,5220,5220,5220,5220,0
20230907,130000,1043682030,5220,5210,5220,5210,2
20230907,125900,1043671600,5210,5220,5220,5210,2529
20230907,125800,1030492640,5220,5220,5220,5220,23
20230907,125700,1030372580,5240,5240,5240,5240,64
20230907,125600,1030037220,5220,5220,5240,5220,2435
20230907,125500,1017301630,5220,5220,5220,5210,601
20230907,125400,1014164420,5210,5220,5220,5210,42
20230907,125300,1013945570,5220,5210,5220,5210,102
20230907,125200,1013413630,5210,5210,5210,5210,122
20230907,125100,1012778010,5210,5210,5220,5210,365
20230907,125000,1010874370,5220,5220,5220,5220,20
20230907,124900,1010769970,5210,5210,5210,5210,300
20230907,124800,1009206970,5210,5180,5210,5180,202
20230907,124700,1008154580,5210,5180,5210,5180,1012
20230907,124600,1002883060,5170,5180,5180,5170,515
20230907,124500,1000219760,5180,5200,5200,5180,892
20230907,124400,995589200,5200,5190,5200,5180,501
20230907,124300,992992660,5200,5200,5200,5200,0
20230907,124200,992992660,5200,5200,5200,5200,10
20230907,124100,992940660,5200,5200,5200,5200,302
20230907,124000,991370260,5190,5180,5190,5180,229
20230907,123900,990183970,5180,5190,5190,5180,500
20230907,123800,987592890,5190,5190,5190,5190,1
20230907,123700,987587700,5190,5190,5190,5190,60
20230907,123600,987276300,5200,5200,5200,5200,0
20230907,123500,987276300,5200,5190,5200,5190,501
20230907,123400,984671110,5190,5190,5190,5190,30
20230907,123300,984515410,5190,5190,5190,5190,0
20230907,123200,984515410,5190,5190,5190,5190,0
20230907,123100,984515410,5190,5190,5190,5190,45
20230907,123000,984281860,5190,5190,5200,5190,114
20230907,122900,983689200,5200,5200,5200,5200,400
20230907,122800,981609200,5200,5200,5200,5200,3
20230907,122700,981593600,5200,5200,5200,5200,0
20230907,122600,981593600,5200,5200,5200,5200,0
20230907,122500,981593600,5200,5190,5200,5190,51
20230907,122400,981328410,5190,5190,5190,5190,37
20230907,122300,981136380,5200,5200,5200,5200,749
20230907,122200,977241580,5210,5210,5210,5210,25
20230907,122100,977111330,5200,5200,5210,5200,550
20230907,122000,974251310,5210,5210,5210,5210,0
20230907,121900,974251310,5210,5210,5210,5210,192
20230907,121800,973250990,5210,5210,5210,5210,400
20230907,121700,971166990,5200,5200,5200,5200,104
20230907,121600,970626190,5200,5200,5200,5190,633
20230907,121500,967334850,5200,5190,5200,5190,250
20230907,121400,966035290,5180,5170,5180,5170,368
20230907,121300,964131730,5170,5170,5170,5170,104
20230907,121200,963594050,5170,5170,5170,5170,13
20230907,121100,963526840,5170,5170,5170,5170,13
20230907,121000,963459630,5170,5160,5170,5160,357
20230907,120900,961614970,5170,5170,5170,5170,0
20230907,120800,961614970,5170,5170,5170,5170,1246
20230907,120700,955173150,5190,5190,5190,5190,0
20230907,120600,955173150,5190,5190,5190,5190,1000
20230907,120500,949983150,5170,5180,5180,5170,1293
20230907,120400,943287940,5190,5190,5190,5190,0
20230907,120300,943287940,5190,5190,5190,5190,0
20230907,120200,943287940,5190,5190,5190,5190,5
20230907,120100,943261990,5190,5190,5190,5190,0
20230907,120000,943261990,5190,5190,5190,5190,303
20230907,115900,941689420,5190,5190,5190,5190,346
20230907,115800,939893680,5190,5190,5190,5190,2
20230907,115700,939883300,5190,5190,5190,5190,453
20230907,115600,937532230,5190,5190,5190,5190,1
20230907,115500,937527040,5190,5190,5190,5190,0
20230907,115400,937527040,5190,5190,5190,5190,0
20230907,115300,937527040,5190,5180,5190,5180,1328
20230907,115200,930646490,5190,5190,5190,5190,0
20230907,115100,930646490,5190,5190,5190,5190,20
20230907,115000,930542690,5180,5180,5180,5180,0
20230907,114900,930542690,5180,5180,5180,5180,251
20230907,114800,929242510,5180,5180,5180,5180,63
20230907,114700,928916170,5190,5190,5190,5190,2
20230907,114600,928905790,5190,5190,5190,5190,0
20230907,114500,928905790,5190,5190,5190,5190,1
20230907,114400,928900600,5190,5190,5190,5190,1
20230907,114300,928895410,5190,5190,5190,5190,300
20230907,114200,927338410,5190,5190,5190,5190,10
20230907,114100,927286510,5190,5190,5190,5190,0
20230907,114000,927286510,5190,5190,5190,5190,0
20230907,113900,927286510,5190,5190,5190,5190,140
20230907,113800,926559910,5180,5180,5180,5180,3
20230907,113700,926544370,5180,5180,5180,5180,0
20230907,113600,926544370,5180,5180,5180,5180,28
20230907,113500,926399330,5180,5180,5180,5180,0
20230907,113400,926399330,5180,5180,5180,5180,0
20230907,113300,926399330,5180,5180,5180,5180,0
20230907,113200,926399330,5180,5180,5180,5180,0
20230907,113100,926399330,5180,5180,5180,5180,250
20230907,113000,925104330,5180,5190,5190,5180,670
20230907,112900,921627530,5190,5190,5190,5190,168
20230907,112800,920755610,5190,5190,5190,5190,177
20230907,112700,919836980,5190,5190,5190,5190,137
20230907,112600,919125950,5180,5180,5180,5180,47
20230907,112500,918882490,5180,5180,5180,5180,426
20230907,112400,916675810,5170,5170,5170,5170,1
20230907,112300,916670640,5180,5180,5180,5180,124
20230907,112200,916028320,5180,5170,5180,5170,317
20230907,112100,914386370,5170,5180,5180,5170,288
20230907,112000,912894640,5180,5180,5180,5180,8
20230907,111900,912853200,5180,5180,5180,5180,8
20230907,111800,912811760,5180,5180,5180,5180,207
20230907,111700,911739500,5190,5190,5190,5190,0
20230907,111600,911739500,5190,5190,5190,5190,5
20230907,111500,911713550,5190,5190,5190,5190,10
20230907,111400,911661650,5190,5190,5190,5190,0
20230907,111300,911661650,5190,5170,5190,5170,1303
20230907,111200,904921140,5160,5160,5160,5160,205
20230907,111100,903863340,5160,5170,5170,5160,905
20230907,111000,899193490,5170,5180,5180,5170,2511
20230907,110900,886211280,5190,5190,5190,5190,1
20230907,110800,886206090,5170,5170,5170,5170,934
20230907,110700,881377310,5170,5170,5170,5170,51
20230907,110600,881113640,5170,5170,5170,5170,10
20230907,110500,881061940,5170,5170,5170,5170,0
20230907,110400,881061940,5170,5170,5170,5170,7
20230907,110300,881025750,5170,5180,5180,5170,735
20230907,110200,877223140,5180,5180,5180,5180,0
20230907,110100,877223140,5180,5180,5180,5180,0
20230907,110000,877223140,5180,5180,5180,5180,0
20230907,105900,877223140,5180,5190,5190,5180,22
20230907,105800,877109110,5180,5180,5180,5180,1949
20230907,105700,867013290,5200,5200,5200,5200,1
20230907,105600,867008090,5180,5190,5190,5180,1028
20230907,105500,861672890,5190,5200,5200,5190,302
20230907,105400,860102510,5210,5210,5210,5210,0
20230907,105300,860102510,5210,5210,5210,5210,0
20230907,105200,860102510,5210,5200,5210,5190,1132
20230907,105100,854220150,5200,5200,5200,5200,159
20230907,105000,853393350,5210,5200,5210,5200,242
20230907,104900,852134440,5210,5210,5210,5210,0
20230907,104800,852134440,5210,5210,5210,5210,0
20230907,104700,852134440,5210,5220,5220,5210,872
20230907,104600,847591020,5230,5210,5230,5210,1167
20230907,104500,841487710,5230,5210,5230,5210,500
20230907,104400,838879530,5210,5220,5230,5210,521
20230907,104300,836161520,5220,5200,5220,5200,8000
20230907,104200,794407990,5200,5200,5200,5200,16
20230907,104100,794324790,5180,5180,5180,5180,1099
20230907,104000,788631970,5180,5180,5180,5180,10
20230907,103900,788580170,5160,5160,5160,5160,628
20230907,103800,785339690,5160,5180,5180,5160,6290
20230907,103700,752786010,5180,5180,5180,5180,953
20230907,103600,747849470,5180,5190,5190,5180,1247
20230907,103500,741383740,5190,5190,5190,5190,638
20230907,103400,738072520,5190,5190,5190,5190,173
20230907,103300,737174650,5190,5190,5190,5190,970
20230907,103200,732140350,5190,5200,5200,5190,1694
20230907,103100,723331560,5210,5220,5220,5210,888
20230907,103000,718705070,5220,5220,5220,5220,210
20230907,102900,717608870,5210,5210,5210,5210,105
20230907,102800,717061820,5210,5210,5210,5210,3
20230907,102700,717046190,5200,5200,5210,5200,641
20230907,102600,713712930,5200,5200,5200,5200,0
20230907,102500,713712930,5200,5210,5210,5200,318
20230907,102400,712056190,5210,5200,5210,5200,201
20230907,102300,711010030,5200,5230,5230,5200,53
20230907,102200,710734280,5230,5210,5230,5210,151
20230907,102100,709947550,5220,5220,5220,5220,18
20230907,102000,709853590,5200,5220,5220,5200,1062
20230907,101900,704331110,5230,5230,5230,5230,0
20230907,101800,704331110,5230,5200,5230,5200,1015
20230907,101700,699052660,5200,5200,5200,5200,0
20230907,101600,699052660,5200,5200,5200,5200,152
20230907,101500,698262260,5230,5200,5230,5200,4
20230907,101400,698241430,5200,5210,5210,5200,720
20230907,101300,694494160,5200,5200,5200,5200,2
20230907,101200,694483760,5200,5200,5200,5200,83
20230907,101100,694052160,5200,5230,5230,5190,5468
20230907,101000,665484270,5220,5220,5230,5220,1110
20230907,100900,659689070,5210,5210,5210,5210,134
20230907,100800,658990930,5230,5230,5230,5230,77
20230907,100700,658588220,5230,5200,5230,5200,1031
20230907,100600,653196720,5200,5200,5200,5200,1
20230907,100500,653191520,5200,5200,5200,5200,397
20230907,100400,651127120,5200,5240,5240,5200,59
20230907,100300,650818000,5200,5240,5240,5200,213
20230907,100200,649710360,5230,5210,5230,5210,3053
20230907,100100,633746220,5210,5210,5210,5210,11
20230907,100000,633688910,5200,5200,5200,5200,104
20230907,095900,633148110,5200,5200,5200,5200,172
20230907,095800,632253710,5200,5200,5200,5200,0
20230907,095700,632253710,5200,5200,5200,5200,30
20230907,095600,632097710,5200,5190,5200,5190,813
20230907,095500,627870120,5190,5190,5190,5190,133
20230907,095400,627179850,5190,5200,5200,5190,2347
20230907,095300,614978460,5200,5200,5200,5200,1130
20230907,095200,609102460,5200,5210,5210,5200,2038
20230907,095100,598492040,5210,5220,5220,5210,1530
20230907,095000,590506320,5220,5220,5220,5210,685
20230907,094900,586933090,5220,5220,5220,5220,204
20230907,094800,585868210,5220,5220,5220,5220,252
20230907,094700,584552770,5220,5220,5220,5220,0
20230907,094600,584552770,5220,5220,5220,5220,286
20230907,094500,583059850,5230,5230,5230,5230,505
20230907,094400,580418700,5230,5240,5240,5230,353
20230907,094300,578570560,5250,5250,5250,5240,425
20230907,094200,576342770,5250,5250,5250,5250,55
20230907,094100,576054020,5250,5250,5260,5250,70
20230907,094000,575686220,5250,5260,5260,5250,735
20230907,093900,571822450,5260,5260,5260,5260,0
20230907,093800,571822450,5260,5260,5260,5250,1643
20230907,093700,563190920,5250,5260,5260,5250,397
20230907,093600,561103310,5260,5260,5260,5260,1631
20230907,093500,552524250,5270,5270,5270,5270,215
20230907,093400,551391200,5270,5280,5280,5270,1806
20230907,093300,541873080,5280,5280,5290,5270,1753
20230907,093200,532616050,5290,5250,5310,5250,12113
20230907,093100,468618370,5250,5220,5250,5210,3970
20230907,093000,447817470,5230,5220,5230,5220,1319
20230907,092900,440920100,5220,5220,5220,5220,165
20230907,092800,440058800,5230,5230,5230,5230,1
20230907,092700,440053570,5230,5230,5230,5230,486
20230907,092600,437511790,5230,5210,5230,5210,402
20230907,092500,435415350,5240,5230,5240,5230,751
20230907,092400,431486130,5230,5230,5240,5210,1880
20230907,092300,421662140,5230,5240,5240,5230,566
20230907,092200,418696470,5240,5240,5250,5240,653
20230907,092100,415274610,5240,5240,5250,5240,134
20230907,092000,414572350,5250,5250,5250,5240,436
20230907,091900,412287600,5250,5250,5250,5250,824
20230907,091800,407961600,5250,5250,5250,5250,1337
20230907,091700,400942350,5250,5250,5250,5250,2327
20230907,091600,388725600,5250,5240,5250,5230,4076
20230907,091500,367342730,5250,5250,5260,5250,635
20230907,091400,364006210,5240,5210,5260,5210,9012
20230907,091300,316879130,5210,5210,5210,5200,1681
20230907,091200,308128680,5220,5210,5220,5200,4441
20230907,091100,284991350,5210,5230,5230,5210,2200
20230907,091000,273524280,5210,5220,5220,5210,1879
20230907,090900,263720310,5230,5240,5240,5220,881
20230907,090800,259110950,5240,5240,5240,5230,1246
20230907,090700,252589320,5230,5250,5250,5230,1965
20230907,090600,242292790,5230,5230,5250,5230,1332
20230907,090500,235312900,5230,5270,5270,5230,3856
20230907,090400,215066950,5270,5260,5270,5210,16314
20230907,090300,129415380,5270,5240,5270,5230,7342
20230907,090200,90844020,5240,5210,5240,5190,3885
20230907,090100,70585020,5210,5190,5210,5180,2537
20230907,090000,57381770,5170,5200,5210,5170,9475