KissMeData/048470/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191900,1682000760,3810,3810,3810,3810,3435
20230908,191800,1682000760,3810,3810,3810,3810,0
20230908,191700,1682000760,3810,3810,3810,3810,0
20230908,191600,1682000760,3810,3810,3810,3810,0
20230908,191500,1682000760,3810,3810,3810,3810,0
20230908,191400,1682000760,3810,3810,3810,3810,0
20230908,191300,1682000760,3810,3810,3810,3810,0
20230908,191200,1682000760,3810,3810,3810,3810,0
20230908,191100,1682000760,3810,3810,3810,3810,0
20230908,191000,1682000760,3810,3810,3810,3810,0
20230908,190900,1682000760,3810,3810,3810,3810,0
20230908,190800,1682000760,3810,3810,3810,3810,0
20230908,190700,1682000760,3810,3810,3810,3810,0
20230908,190600,1682000760,3810,3810,3810,3810,0
20230908,190500,1682000760,3810,3810,3810,3810,0
20230908,190400,1682000760,3810,3810,3810,3810,0
20230908,190300,1682000760,3810,3810,3810,3810,0
20230908,190200,1682000760,3810,3810,3810,3810,0
20230908,190100,1682000760,3810,3810,3810,3810,0
20230908,190000,1682000760,3810,3810,3810,3810,0
20230908,185900,1682000760,3810,3810,3810,3810,0
20230908,185800,1682000760,3810,3810,3810,3810,0
20230908,185700,1682000760,3810,3810,3810,3810,0
20230908,185600,1682000760,3810,3810,3810,3810,0
20230908,185500,1682000760,3810,3810,3810,3810,0
20230908,185400,1682000760,3810,3810,3810,3810,0
20230908,185300,1682000760,3810,3810,3810,3810,0
20230908,185200,1682000760,3810,3810,3810,3810,0
20230908,185100,1682000760,3810,3810,3810,3810,0
20230908,185000,1682000760,3810,3810,3810,3810,0
20230908,184900,1682000760,3810,3810,3810,3810,3435
20230908,184800,1682000760,3810,3810,3810,3810,0
20230908,184700,1682000760,3810,3810,3810,3810,0
20230908,184600,1682000760,3810,3810,3810,3810,0
20230908,184500,1682000760,3810,3810,3810,3810,0
20230908,184400,1682000760,3810,3810,3810,3810,0
20230908,184300,1682000760,3810,3810,3810,3810,0
20230908,184200,1682000760,3810,3810,3810,3810,0
20230908,184100,1682000760,3810,3810,3810,3810,0
20230908,184000,1682000760,3810,3810,3810,3810,0
20230908,183900,1682000760,3810,3810,3810,3810,0
20230908,183800,1682000760,3810,3810,3810,3810,0
20230908,183700,1682000760,3810,3810,3810,3810,0
20230908,183600,1682000760,3810,3810,3810,3810,0
20230908,183500,1682000760,3810,3810,3810,3810,0
20230908,183400,1682000760,3810,3810,3810,3810,0
20230908,183300,1682000760,3810,3810,3810,3810,0
20230908,183200,1682000760,3810,3810,3810,3810,0
20230908,183100,1682000760,3810,3810,3810,3810,0
20230908,183000,1682000760,3810,3810,3810,3810,0
20230908,182900,1682000760,3810,3810,3810,3810,0
20230908,182800,1682000760,3810,3810,3810,3810,0
20230908,182700,1682000760,3810,3810,3810,3810,0
20230908,182600,1682000760,3810,3810,3810,3810,0
20230908,182500,1682000760,3810,3810,3810,3810,0
20230908,182400,1682000760,3810,3810,3810,3810,0
20230908,182300,1682000760,3810,3810,3810,3810,0
20230908,182200,1682000760,3810,3810,3810,3810,0
20230908,182100,1682000760,3810,3810,3810,3810,0
20230908,182000,1682000760,3810,3810,3810,3810,0
20230908,181900,1682000760,3810,3810,3810,3810,3435
20230908,181800,1682000760,3810,3810,3810,3810,0
20230908,181700,1682000760,3810,3810,3810,3810,0
20230908,181600,1682000760,3810,3810,3810,3810,0
20230908,181500,1682000760,3810,3810,3810,3810,0
20230908,181400,1682000760,3810,3810,3810,3810,0
20230908,181300,1682000760,3810,3810,3810,3810,0
20230908,181200,1682000760,3810,3810,3810,3810,0
20230908,181100,1682000760,3810,3810,3810,3810,0
20230908,181000,1682000760,3810,3810,3810,3810,0
20230908,180900,1682000760,3810,3810,3810,3810,0
20230908,180800,1682000760,3810,3810,3810,3810,0
20230908,180700,1682000760,3810,3810,3810,3810,0
20230908,180600,1682000760,3810,3810,3810,3810,0
20230908,180500,1682000760,3810,3810,3810,3810,0
20230908,180400,1682000760,3810,3810,3810,3810,0
20230908,180300,1682000760,3810,3810,3810,3810,0
20230908,180200,1682000760,3810,3810,3810,3810,0
20230908,180100,1682000760,3810,3810,3810,3810,0
20230908,180000,1682000760,3810,3810,3810,3810,0
20230908,175900,1682000760,3810,3810,3810,3810,0
20230908,175800,1682000760,3810,3810,3810,3810,0
20230908,175700,1682000760,3810,3810,3810,3810,0
20230908,175600,1682000760,3810,3810,3810,3810,0
20230908,175500,1682000760,3810,3810,3810,3810,0
20230908,175400,1682000760,3810,3810,3810,3810,0
20230908,175300,1682000760,3810,3810,3810,3810,0
20230908,175200,1682000760,3810,3810,3810,3810,0
20230908,175100,1682000760,3810,3810,3810,3810,0
20230908,175000,1682000760,3810,3810,3810,3810,0
20230908,174900,1682000760,3810,3810,3810,3810,3435
20230908,174800,1682000760,3810,3810,3810,3810,0
20230908,174700,1682000760,3810,3810,3810,3810,0
20230908,174600,1682000760,3810,3810,3810,3810,0
20230908,174500,1682000760,3810,3810,3810,3810,0
20230908,174400,1682000760,3810,3810,3810,3810,0
20230908,174300,1682000760,3810,3810,3810,3810,0
20230908,174200,1682000760,3810,3810,3810,3810,0
20230908,174100,1682000760,3810,3810,3810,3810,0
20230908,174000,1682000760,3810,3810,3810,3810,0
20230908,173900,1682000760,3810,3810,3810,3810,0
20230908,173800,1682000760,3810,3810,3810,3810,0
20230908,173700,1682000760,3810,3810,3810,3810,0
20230908,173600,1682000760,3810,3810,3810,3810,0
20230908,173500,1682000760,3810,3810,3810,3810,0
20230908,173400,1682000760,3810,3810,3810,3810,0
20230908,173300,1682000760,3810,3810,3810,3810,0
20230908,173200,1682000760,3810,3810,3810,3810,0
20230908,173100,1682000760,3810,3810,3810,3810,0
20230908,173000,1682000760,3810,3810,3810,3810,0
20230908,172900,1682000760,3810,3810,3810,3810,0
20230908,172800,1682000760,3810,3810,3810,3810,0
20230908,172700,1682000760,3810,3810,3810,3810,0
20230908,172600,1682000760,3810,3810,3810,3810,0
20230908,172500,1682000760,3810,3810,3810,3810,0
20230908,172400,1682000760,3810,3810,3810,3810,0
20230908,172300,1682000760,3810,3810,3810,3810,0
20230908,172200,1682000760,3810,3810,3810,3810,0
20230908,172100,1682000760,3810,3810,3810,3810,0
20230908,172000,1682000760,3810,3810,3810,3810,0
20230908,171900,1682000760,3810,3810,3810,3810,3435
20230908,171800,1682000760,3810,3810,3810,3810,0
20230908,171700,1682000760,3810,3810,3810,3810,0
20230908,171600,1682000760,3810,3810,3810,3810,0
20230908,171500,1682000760,3810,3810,3810,3810,0
20230908,171400,1682000760,3810,3810,3810,3810,0
20230908,171300,1682000760,3810,3810,3810,3810,0
20230908,171200,1682000760,3810,3810,3810,3810,0
20230908,171100,1682000760,3810,3810,3810,3810,0
20230908,171000,1682000760,3810,3810,3810,3810,0
20230908,170900,1682000760,3810,3810,3810,3810,0
20230908,170800,1682000760,3810,3810,3810,3810,0
20230908,170700,1682000760,3810,3810,3810,3810,0
20230908,170600,1682000760,3810,3810,3810,3810,0
20230908,170500,1682000760,3810,3810,3810,3810,0
20230908,170400,1682000760,3810,3810,3810,3810,0
20230908,170300,1682000760,3810,3810,3810,3810,0
20230908,170200,1682000760,3810,3810,3810,3810,0
20230908,170100,1682000760,3810,3810,3810,3810,0
20230908,170000,1682000760,3810,3810,3810,3810,0
20230908,165900,1682000760,3810,3810,3810,3810,0
20230908,165800,1682000760,3810,3810,3810,3810,0
20230908,165700,1682000760,3810,3810,3810,3810,0
20230908,165600,1682000760,3810,3810,3810,3810,0
20230908,165500,1682000760,3810,3810,3810,3810,0
20230908,165400,1682000760,3810,3810,3810,3810,0
20230908,165300,1682000760,3810,3810,3810,3810,0
20230908,165200,1682000760,3810,3810,3810,3810,0
20230908,165100,1682000760,3810,3810,3810,3810,0
20230908,165000,1682000760,3810,3810,3810,3810,0
20230908,164900,1682000760,3810,3810,3810,3810,3435
20230908,164800,1682000760,3810,3810,3810,3810,0
20230908,164700,1682000760,3810,3810,3810,3810,0
20230908,164600,1682000760,3810,3810,3810,3810,0
20230908,164500,1682000760,3810,3810,3810,3810,0
20230908,164400,1682000760,3810,3810,3810,3810,0
20230908,164300,1682000760,3810,3810,3810,3810,0
20230908,164200,1682000760,3810,3810,3810,3810,0
20230908,164100,1682000760,3810,3810,3810,3810,0
20230908,164000,1682000760,3810,3810,3810,3810,0
20230908,163900,1682000760,3810,3810,3810,3810,0
20230908,163800,1682000760,3810,3810,3810,3810,0
20230908,163700,1682000760,3810,3810,3810,3810,0
20230908,163600,1682000760,3810,3810,3810,3810,0
20230908,163500,1682000760,3810,3810,3810,3810,0
20230908,163400,1682000760,3810,3810,3810,3810,0
20230908,163300,1682000760,3810,3810,3810,3810,0
20230908,163200,1682000760,3810,3810,3810,3810,0
20230908,163100,1682000760,3810,3810,3810,3810,0
20230908,163000,1682000760,3810,3810,3810,3810,0
20230908,162900,1682000760,3810,3810,3810,3810,0
20230908,162800,1682000760,3810,3810,3810,3810,0
20230908,162700,1682000760,3810,3810,3810,3810,0
20230908,162600,1682000760,3810,3810,3810,3810,0
20230908,162500,1682000760,3810,3810,3810,3810,0
20230908,162400,1682000760,3810,3810,3810,3810,0
20230908,162300,1682000760,3810,3810,3810,3810,0
20230908,162200,1682000760,3810,3810,3810,3810,0
20230908,162100,1682000760,3810,3810,3810,3810,0
20230908,162000,1682000760,3810,3810,3810,3810,0
20230908,161900,1682000760,3810,3810,3810,3810,3435
20230908,161800,1682000760,3810,3810,3810,3810,0
20230908,161700,1682000760,3810,3810,3810,3810,0
20230908,161600,1682000760,3810,3810,3810,3810,0
20230908,161500,1682000760,3810,3810,3810,3810,0
20230908,161400,1682000760,3810,3810,3810,3810,0
20230908,161300,1682000760,3810,3810,3810,3810,0
20230908,161200,1682000760,3810,3810,3810,3810,0
20230908,161100,1682000760,3810,3810,3810,3810,0
20230908,161000,1682000760,3810,3810,3810,3810,0
20230908,160900,1682000760,3810,3810,3810,3810,0
20230908,160800,1682000760,3810,3810,3810,3810,0
20230908,160700,1682000760,3810,3810,3810,3810,0
20230908,160600,1682000760,3810,3810,3810,3810,0
20230908,160500,1682000760,3810,3810,3810,3810,0
20230908,160400,1682000760,3810,3810,3810,3810,0
20230908,160300,1682000760,3810,3810,3810,3810,0
20230908,160200,1682000760,3810,3810,3810,3810,0
20230908,160100,1682000760,3810,3810,3810,3810,0
20230908,160000,1682000760,3810,3810,3810,3810,0
20230908,155900,1682000760,3810,3810,3810,3810,0
20230908,155800,1682000760,3810,3810,3810,3810,0
20230908,155700,1682000760,3810,3810,3810,3810,0
20230908,155600,1682000760,3810,3810,3810,3810,0
20230908,155500,1682000760,3810,3810,3810,3810,0
20230908,155400,1682000760,3810,3810,3810,3810,0
20230908,155300,1682000760,3810,3810,3810,3810,0
20230908,155200,1682000760,3810,3810,3810,3810,0
20230908,155100,1682000760,3810,3810,3810,3810,0
20230908,155000,1682000760,3810,3810,3810,3810,0
20230908,154900,1682000760,3810,3810,3810,3810,3435
20230908,154800,1682000760,3810,3810,3810,3810,0
20230908,154700,1682000760,3810,3810,3810,3810,0
20230908,154600,1682000760,3810,3810,3810,3810,0
20230908,154500,1682000760,3810,3810,3810,3810,0
20230908,154400,1682000760,3810,3810,3810,3810,0
20230908,154300,1682000760,3810,3810,3810,3810,0
20230908,154200,1682000760,3810,3810,3810,3810,0
20230908,154100,1682000760,3810,3810,3810,3810,0
20230908,154000,1682000760,3810,3810,3810,3810,0
20230908,153900,1682000760,3810,3810,3810,3810,0
20230908,153800,1682000760,3810,3810,3810,3810,0
20230908,153700,1682000760,3810,3810,3810,3810,0
20230908,153600,1682000760,3810,3810,3810,3810,0
20230908,153500,1682000760,3810,3810,3810,3810,0
20230908,153400,1682000760,3810,3810,3810,3810,0
20230908,153300,1682000760,3810,3810,3810,3810,0
20230908,153200,1682000760,3810,3810,3810,3810,0
20230908,153100,1682000760,3810,3810,3810,3810,0
20230908,153000,1682000760,3810,3810,3810,3810,3435
20230908,152900,1668913410,3800,3800,3800,3800,0
20230908,152800,1668913410,3800,3800,3800,3800,0
20230908,152700,1668913410,3800,3800,3800,3800,0
20230908,152600,1668913410,3800,3800,3800,3800,0
20230908,152500,1668913410,3800,3800,3800,3800,0
20230908,152400,1668913410,3800,3800,3800,3800,0
20230908,152300,1668913410,3800,3800,3800,3800,0
20230908,152200,1668913410,3800,3800,3800,3800,0
20230908,152100,1668913410,3800,3800,3800,3800,0
20230908,152000,1668913410,3800,3800,3800,3800,0
20230908,151900,1668913410,3800,3800,3800,3795,35
20230908,151800,1668780520,3795,3790,3795,3775,599
20230908,151700,1666510340,3790,3785,3790,3775,668
20230908,151600,1663981795,3790,3775,3790,3770,482
20230908,151500,1662163265,3785,3775,3785,3775,521
20230908,151400,1660196270,3775,3775,3775,3775,42
20230908,151300,1660037720,3785,3770,3785,3765,305
20230908,151200,1658887790,3770,3785,3785,3770,353
20230908,151100,1657553370,3785,3780,3785,3780,447
20230908,151000,1655862285,3780,3770,3780,3770,248
20230908,150900,1654925720,3770,3770,3770,3770,19
20230908,150800,1654854090,3770,3765,3770,3765,1332
20230908,150700,1649839065,3765,3765,3765,3765,9
20230908,150600,1649805180,3765,3750,3765,3750,1013
20230908,150500,1646005965,3755,3770,3770,3755,187
20230908,150400,1645303660,3770,3770,3770,3770,9
20230908,150300,1645269730,3755,3770,3770,3755,10
20230908,150200,1645232045,3770,3760,3770,3760,109
20230908,150100,1644822115,3770,3770,3770,3770,9
20230908,150000,1644788185,3770,3770,3770,3770,19
20230908,145900,1644716555,3770,3755,3770,3750,190
20230908,145800,1644003850,3770,3770,3770,3770,94
20230908,145700,1643649470,3770,3770,3770,3770,8
20230908,145600,1643619310,3770,3755,3770,3755,429
20230908,145500,1642005935,3765,3755,3765,3755,661
20230908,145400,1639523490,3760,3755,3760,3755,109
20230908,145300,1639114150,3765,3760,3765,3755,109
20230908,145200,1638704725,3765,3760,3765,3760,301
20230908,145100,1637572920,3760,3760,3760,3760,9
20230908,145000,1637539080,3765,3765,3765,3765,8
20230908,144900,1637508960,3765,3755,3765,3755,132
20230908,144800,1637012980,3765,3765,3765,3765,9
20230908,144700,1636979095,3765,3760,3765,3755,109
20230908,144600,1636569665,3765,3755,3765,3755,419
20230908,144500,1634994395,3760,3760,3760,3760,342
20230908,144400,1633708475,3765,3765,3765,3765,9
20230908,144300,1633674590,3765,3755,3765,3755,309
20230908,144200,1632513205,3755,3755,3755,3755,0
20230908,144100,1632513205,3755,3760,3760,3755,101
20230908,144000,1632133650,3760,3760,3760,3760,241
20230908,143900,1631227490,3760,3760,3760,3760,1
20230908,143800,1631223730,3760,3760,3760,3760,0
20230908,143700,1631223730,3760,3760,3760,3760,9
20230908,143600,1631189890,3760,3760,3760,3760,9
20230908,143500,1631156050,3760,3750,3760,3745,492
20230908,143400,1629311470,3745,3745,3745,3745,0
20230908,143300,1629311470,3745,3745,3745,3745,105
20230908,143200,1628918245,3740,3755,3755,3740,2193
20230908,143100,1620697790,3755,3755,3755,3755,0
20230908,143000,1620697790,3755,3755,3755,3755,50
20230908,142900,1620510040,3755,3755,3755,3755,0
20230908,142800,1620510040,3755,3755,3755,3755,0
20230908,142700,1620510040,3755,3755,3755,3755,83
20230908,142600,1620198375,3745,3745,3745,3745,0
20230908,142500,1620198375,3745,3745,3745,3745,0
20230908,142400,1620198375,3745,3755,3755,3745,568
20230908,142300,1618069015,3760,3760,3760,3760,0
20230908,142200,1618069015,3760,3760,3760,3760,0
20230908,142100,1618069015,3760,3770,3770,3760,1074
20230908,142000,1614024025,3770,3770,3770,3770,73
20230908,141900,1613748815,3770,3770,3770,3770,391
20230908,141800,1612274745,3775,3775,3775,3775,660
20230908,141700,1609783245,3775,3775,3775,3775,0
20230908,141600,1609783245,3775,3775,3775,3775,0
20230908,141500,1609783245,3775,3775,3775,3775,570
20230908,141400,1607631495,3775,3775,3775,3775,213
20230908,141300,1606827420,3775,3775,3775,3775,1
20230908,141200,1606823645,3765,3765,3765,3765,100
20230908,141100,1606447145,3765,3770,3770,3765,365
20230908,141000,1605071315,3770,3770,3770,3770,0
20230908,140900,1605071315,3770,3770,3770,3770,1
20230908,140800,1605067545,3760,3760,3760,3760,200
20230908,140700,1604315545,3770,3770,3770,3770,0
20230908,140600,1604315545,3770,3770,3770,3770,0
20230908,140500,1604315545,3770,3770,3770,3770,0
20230908,140400,1604315545,3770,3755,3770,3750,1093
20230908,140300,1600215365,3755,3755,3755,3755,500
20230908,140200,1598337865,3755,3765,3765,3755,911
20230908,140100,1594910685,3770,3770,3770,3770,8
20230908,140000,1594880525,3770,3770,3770,3770,16
20230908,135900,1594820205,3770,3770,3770,3770,0
20230908,135800,1594820205,3770,3770,3770,3770,0
20230908,135700,1594820205,3770,3770,3770,3770,0
20230908,135600,1594820205,3770,3770,3770,3770,1
20230908,135500,1594816435,3775,3775,3775,3775,100
20230908,135400,1594438935,3775,3775,3775,3775,0
20230908,135300,1594438935,3775,3775,3775,3775,1500
20230908,135200,1588776435,3775,3775,3775,3775,0
20230908,135100,1588776435,3775,3775,3775,3775,0
20230908,135000,1588776435,3775,3775,3775,3775,0
20230908,134900,1588776435,3775,3775,3775,3775,73
20230908,134800,1588500860,3775,3775,3775,3775,0
20230908,134700,1588500860,3775,3780,3790,3775,1114
20230908,134600,1584290930,3780,3780,3780,3780,137
20230908,134500,1583773070,3780,3780,3780,3780,532
20230908,134400,1581762110,3790,3790,3790,3790,0
20230908,134300,1581762110,3790,3790,3790,3790,1
20230908,134200,1581758320,3785,3790,3790,3780,152
20230908,134100,1581183490,3780,3790,3790,3780,74
20230908,134000,1580903760,3780,3780,3780,3780,20
20230908,133900,1580828160,3780,3780,3780,3780,1
20230908,133800,1580824380,3790,3790,3790,3790,2
20230908,133700,1580816800,3790,3790,3790,3790,2
20230908,133600,1580809220,3785,3775,3785,3775,140
20230908,133500,1580279940,3770,3770,3770,3770,410
20230908,133400,1578734240,3750,3750,3750,3750,339
20230908,133300,1577462990,3750,3755,3755,3750,2112
20230908,133200,1569541935,3745,3755,3755,3745,145
20230908,133100,1568998565,3750,3750,3750,3750,259
20230908,133000,1568027315,3750,3750,3750,3750,0
20230908,132900,1568027315,3750,3755,3755,3750,514
20230908,132800,1566099800,3750,3755,3755,3750,390
20230908,132700,1564637220,3755,3755,3755,3755,84
20230908,132600,1564321800,3750,3755,3755,3750,1086
20230908,132500,1560247280,3755,3755,3755,3755,6
20230908,132400,1560224750,3750,3780,3780,3750,2600
20230908,132300,1550459405,3780,3780,3780,3780,0
20230908,132200,1550459405,3780,3780,3780,3780,0
20230908,132100,1550459405,3780,3780,3780,3780,42
20230908,132000,1550300645,3775,3770,3775,3770,38
20230908,131900,1550157320,3770,3770,3770,3770,4
20230908,131800,1550142240,3790,3790,3790,3790,100
20230908,131700,1549763240,3790,3765,3790,3765,192
20230908,131600,1549040310,3765,3770,3770,3765,36
20230908,131500,1548904740,3770,3775,3775,3770,110
20230908,131400,1548490010,3775,3775,3775,3775,5
20230908,131300,1548471135,3770,3770,3770,3770,101
20230908,131200,1548090365,3770,3795,3795,3770,521
20230908,131100,1546122520,3795,3795,3795,3795,1
20230908,131000,1546118725,3795,3795,3795,3795,1
20230908,130900,1546114930,3765,3765,3765,3765,0
20230908,130800,1546114930,3765,3780,3780,3765,249
20230908,130700,1545176005,3795,3795,3795,3795,1
20230908,130600,1545172210,3780,3780,3780,3775,310
20230908,130500,1544001690,3780,3780,3780,3780,0
20230908,130400,1544001690,3780,3780,3780,3780,0
20230908,130300,1544001690,3780,3780,3780,3780,0
20230908,130200,1544001690,3780,3780,3780,3780,9
20230908,130100,1543967670,3795,3795,3795,3795,0
20230908,130000,1543967670,3795,3795,3795,3795,45
20230908,125900,1543796895,3790,3790,3790,3790,0
20230908,125800,1543796895,3790,3790,3790,3790,10
20230908,125700,1543758995,3775,3775,3775,3775,189
20230908,125600,1543045520,3775,3800,3800,3775,213
20230908,125500,1542241395,3780,3800,3800,3780,51
20230908,125400,1542048595,3800,3800,3800,3800,1
20230908,125300,1542044795,3800,3800,3800,3800,1
20230908,125200,1542040995,3780,3780,3780,3780,50
20230908,125100,1541851995,3780,3780,3780,3780,0
20230908,125000,1541851995,3780,3780,3780,3780,1
20230908,124900,1541848215,3780,3785,3785,3780,564
20230908,124800,1539716245,3785,3785,3785,3785,0
20230908,124700,1539716245,3785,3785,3785,3785,239
20230908,124600,1538811630,3785,3785,3785,3785,0
20230908,124500,1538811630,3785,3785,3785,3785,21
20230908,124400,1538732145,3780,3780,3780,3780,1
20230908,124300,1538728365,3780,3780,3805,3780,1674
20230908,124200,1532400620,3785,3785,3785,3785,0
20230908,124100,1532400620,3785,3790,3790,3785,161
20230908,124000,1531790900,3780,3795,3795,3780,672
20230908,123900,1529243655,3825,3825,3825,3795,3
20230908,123800,1529232210,3795,3800,3800,3795,521
20230908,123700,1527253970,3800,3800,3800,3800,0
20230908,123600,1527253970,3800,3800,3815,3800,15
20230908,123500,1527196955,3815,3815,3815,3815,0
20230908,123400,1527196955,3815,3815,3815,3815,0
20230908,123300,1527196955,3815,3810,3815,3800,538
20230908,123200,1525149635,3810,3810,3810,3810,0
20230908,123100,1525149635,3810,3810,3810,3810,5
20230908,123000,1525130585,3810,3815,3815,3810,2100
20230908,122900,1517128835,3835,3835,3835,3835,28
20230908,122800,1517021455,3835,3815,3835,3815,5
20230908,122700,1517002360,3815,3815,3815,3815,27
20230908,122600,1516899355,3810,3810,3810,3810,10
20230908,122500,1516861255,3810,3810,3810,3810,200
20230908,122400,1516099255,3815,3810,3815,3810,1439
20230908,122300,1510616650,3815,3820,3820,3815,265
20230908,122200,1509605550,3820,3820,3820,3820,4
20230908,122100,1509590270,3835,3835,3835,3835,1
20230908,122000,1509586435,3820,3820,3820,3820,1
20230908,121900,1509582615,3820,3820,3820,3820,0
20230908,121800,1509582615,3820,3825,3825,3820,200
20230908,121700,1508818115,3835,3835,3835,3835,1
20230908,121600,1508814280,3810,3815,3815,3810,1608
20230908,121500,1502685650,3815,3815,3815,3815,0
20230908,121400,1502685650,3815,3840,3840,3815,5
20230908,121300,1502666550,3810,3830,3830,3810,1721
20230908,121200,1496097050,3840,3840,3845,3840,2591
20230908,121100,1486147380,3840,3840,3840,3840,267
20230908,121000,1485122100,3845,3845,3845,3845,30
20230908,120900,1485006750,3850,3845,3850,3840,522
20230908,120800,1482997295,3840,3840,3840,3840,1074
20230908,120700,1478873135,3845,3845,3850,3845,332
20230908,120600,1477596590,3845,3820,3845,3810,1008
20230908,120500,1473731270,3820,3820,3820,3820,0
20230908,120400,1473731270,3820,3820,3820,3820,0
20230908,120300,1473731270,3820,3810,3820,3810,401
20230908,120200,1472203450,3820,3820,3820,3820,251
20230908,120100,1471244630,3805,3805,3805,3805,1
20230908,120000,1471240825,3830,3805,3830,3805,6
20230908,115900,1471217970,3805,3805,3805,3805,0
20230908,115800,1471217970,3805,3805,3805,3805,104
20230908,115700,1470822250,3800,3800,3800,3800,0
20230908,115600,1470822250,3800,3815,3815,3800,1014
20230908,115500,1466962855,3815,3815,3815,3815,1
20230908,115400,1466959040,3820,3820,3820,3820,392
20230908,115300,1465461600,3830,3815,3830,3815,73
20230908,115200,1465182310,3815,3815,3820,3815,985
20230908,115100,1461421745,3815,3815,3815,3815,200
20230908,115000,1460658745,3810,3805,3810,3805,240
20230908,114900,1459744545,3805,3800,3805,3800,1472
20230908,114800,1454150165,3800,3800,3805,3800,1512
20230908,114700,1448404145,3805,3805,3810,3805,111
20230908,114600,1447981785,3810,3800,3815,3800,524
20230908,114500,1445985760,3800,3805,3825,3780,4124
20230908,114400,1430312440,3805,3830,3830,3805,3042
20230908,114300,1418706860,3820,3845,3845,3815,1854
20230908,114200,1411615995,3845,3865,3870,3835,1302
20230908,114100,1406594465,3880,3880,3910,3850,7705
20230908,114000,1376641025,3880,3865,3885,3835,3841
20230908,113900,1361768650,3865,3825,3875,3825,3299
20230908,113800,1349042090,3805,3805,3805,3775,6006
20230908,113700,1326244550,3820,3825,3845,3805,2048
20230908,113600,1318409670,3825,3785,3825,3785,3169
20230908,113500,1306365380,3785,3770,3785,3770,1868
20230908,113400,1299305325,3770,3765,3770,3765,267
20230908,113300,1298298980,3745,3735,3745,3735,454
20230908,113200,1296599350,3735,3735,3735,3735,854
20230908,113100,1293409660,3735,3735,3735,3735,1
20230908,113000,1293405925,3745,3745,3745,3745,0
20230908,112900,1293405925,3745,3735,3745,3730,1406
20230908,112800,1288158045,3735,3735,3735,3735,393
20230908,112700,1286690190,3735,3735,3735,3735,64
20230908,112600,1286451150,3730,3740,3740,3730,1347
20230908,112500,1281420800,3740,3745,3745,3740,431
20230908,112400,1279807585,3745,3745,3745,3745,100
20230908,112300,1279433085,3740,3745,3745,3740,167
20230908,112200,1278808450,3745,3740,3745,3740,355
20230908,112100,1277479415,3740,3750,3750,3740,1656
20230908,112000,1271278790,3750,3750,3750,3750,0
20230908,111900,1271278790,3750,3775,3775,3745,11645
20230908,111800,1227534925,3775,3780,3780,3775,1309
20230908,111700,1222593100,3800,3800,3800,3800,0
20230908,111600,1222593100,3800,3800,3800,3800,1
20230908,111500,1222589300,3780,3780,3780,3780,407
20230908,111400,1221050840,3780,3815,3815,3780,265
20230908,111300,1220046320,3810,3810,3810,3810,55
20230908,111200,1219836770,3810,3810,3810,3805,436
20230908,111100,1218175810,3810,3775,3810,3775,886
20230908,111000,1214813165,3775,3775,3775,3775,1551
20230908,110900,1208958140,3780,3780,3780,3780,432
20230908,110800,1207325180,3780,3780,3780,3780,36
20230908,110700,1207189100,3780,3780,3780,3780,100
20230908,110600,1206811100,3780,3780,3780,3780,0
20230908,110500,1206811100,3780,3780,3780,3780,541
20230908,110400,1204766120,3780,3780,3780,3780,569
20230908,110300,1202615300,3780,3785,3785,3780,255
20230908,110200,1201650595,3785,3780,3785,3780,60
20230908,110100,1201423595,3780,3790,3790,3780,27
20230908,110000,1201321525,3795,3790,3795,3790,279
20230908,105900,1200263380,3790,3780,3790,3775,512
20230908,105800,1198329420,3780,3780,3780,3780,1344
20230908,105700,1193249100,3780,3780,3780,3775,819
20230908,105600,1190153945,3775,3780,3780,3775,1132
20230908,105500,1185875880,3790,3845,3845,3785,1456
20230908,105400,1180349375,3815,3830,3830,3805,1057
20230908,105300,1176314365,3860,3860,3860,3860,707
20230908,105200,1173585345,3850,3795,3850,3780,8721
20230908,105100,1140385785,3795,3795,3795,3795,400
20230908,105000,1138867785,3795,3815,3815,3795,2942
20230908,104900,1127686015,3815,3815,3815,3815,1
20230908,104800,1127682200,3810,3810,3810,3810,0
20230908,104700,1127682200,3810,3810,3810,3810,6
20230908,104600,1127659340,3815,3815,3815,3815,0
20230908,104500,1127659340,3815,3815,3815,3815,1
20230908,104400,1127655525,3805,3805,3805,3805,72
20230908,104300,1127381565,3815,3810,3815,3810,629
20230908,104200,1124983770,3810,3805,3810,3805,139
20230908,104100,1124454375,3795,3795,3795,3795,0
20230908,104000,1124454375,3795,3805,3805,3795,1001
20230908,103900,1120645580,3805,3790,3805,3790,245
20230908,103800,1119716265,3790,3790,3790,3790,22
20230908,103700,1119632885,3790,3795,3795,3790,37
20230908,103600,1119492645,3795,3810,3810,3795,452
20230908,103500,1117772105,3810,3810,3810,3810,10
20230908,103400,1117734005,3815,3815,3815,3815,328
20230908,103300,1116482685,3810,3805,3810,3805,244
20230908,103200,1115553175,3790,3790,3790,3790,0
20230908,103100,1115553175,3790,3790,3795,3790,609
20230908,103000,1113244565,3790,3785,3790,3785,620
20230908,102900,1110897300,3785,3805,3805,3780,889
20230908,102800,1107530855,3805,3805,3830,3805,2164
20230908,102700,1099288475,3835,3800,3835,3800,1466
20230908,102600,1093697005,3790,3800,3800,3785,3680
20230908,102500,1079756970,3800,3800,3800,3800,508
20230908,102400,1077826570,3800,3800,3800,3800,426
20230908,102300,1076207770,3795,3800,3800,3795,406
20230908,102200,1074665710,3800,3795,3800,3795,1569
20230908,102100,1068704645,3795,3810,3810,3795,283
20230908,102000,1067629160,3810,3800,3810,3795,1664
20230908,101900,1061306590,3785,3790,3790,3785,901
20230908,101800,1057894170,3790,3810,3810,3790,5685
20230908,101700,1036309505,3810,3815,3815,3810,1052
20230908,101600,1032300500,3840,3840,3840,3840,22
20230908,101500,1032216020,3845,3845,3845,3845,500
20230908,101400,1030293520,3845,3840,3845,3840,776
20230908,101300,1027310620,3840,3815,3840,3815,1140
20230908,101200,1022936845,3815,3810,3815,3810,1011
20230908,101100,1019084880,3815,3810,3815,3810,115
20230908,101000,1018646230,3810,3820,3820,3810,465
20230908,100900,1016872745,3815,3815,3815,3815,0
20230908,100800,1016872745,3815,3830,3830,3800,5247
20230908,100700,996884885,3810,3810,3810,3810,1
20230908,100600,996881075,3805,3825,3825,3805,1496
20230908,100500,991175325,3805,3805,3805,3805,55
20230908,100400,990966050,3810,3850,3850,3805,9239
20230908,100300,955622585,3840,3880,3885,3840,3959
20230908,100200,940287420,3885,3860,3885,3855,601
20230908,100100,937969825,3855,3865,3890,3855,1214
20230908,100000,933279110,3860,3905,3905,3850,8792
20230908,095900,899216145,3905,3935,3935,3905,3151
20230908,095800,886876485,3935,3910,3935,3910,3603
20230908,095700,872753025,3915,3925,3925,3910,3322
20230908,095600,859744760,3920,3910,3935,3905,5624
20230908,095500,837693670,3905,3910,3930,3905,7641
20230908,095400,807775860,3900,3935,3935,3900,7944
20230908,095300,776631845,3935,3960,3960,3900,12275
20230908,095200,728254935,3960,3840,3970,3835,26767
20230908,095100,623070290,3825,3850,3865,3810,1931
20230908,095000,615686940,3835,3885,3885,3835,2774
20230908,094900,604964615,3885,3900,3920,3885,6091
20230908,094800,581238250,3910,3895,3925,3895,2588
20230908,094700,571121565,3895,3925,3925,3885,2416
20230908,094600,561672010,3925,3900,3940,3865,4754
20230908,094500,543060830,3940,3945,3950,3885,10722
20230908,094400,500900215,3945,3840,3950,3840,4814
20230908,094300,482182555,3840,3890,3890,3800,6933
20230908,094200,455702865,3845,3930,3930,3810,11121
20230908,094100,412727950,3930,3930,3930,3890,5784
20230908,094000,390133945,3930,3935,3935,3855,4745
20230908,093900,371560285,3935,3940,3980,3930,19309
20230908,093800,295256270,3965,3780,3975,3780,26461
20230908,093700,192232005,3780,3765,3780,3765,727
20230908,093600,189490190,3760,3760,3760,3760,0
20230908,093500,189490190,3760,3750,3760,3750,801
20230908,093400,186486410,3750,3750,3750,3750,516
20230908,093300,184551410,3750,3755,3755,3750,2379
20230908,093200,175625160,3750,3750,3750,3750,0
20230908,093100,175625160,3750,3750,3750,3750,151
20230908,093000,175058910,3755,3755,3755,3755,1061
20230908,092900,171074855,3755,3755,3760,3755,411
20230908,092800,169531050,3755,3755,3755,3755,32
20230908,092700,169410890,3755,3755,3755,3755,500
20230908,092600,167533390,3750,3755,3755,3750,934
20230908,092500,164026900,3755,3755,3755,3755,4017
20230908,092400,148943065,3755,3755,3755,3755,530
20230908,092300,146952915,3755,3750,3755,3750,793
20230908,092200,143975680,3750,3755,3770,3750,2947
20230908,092100,132880665,3750,3770,3770,3750,390
20230908,092000,131418105,3750,3760,3775,3745,1698
20230908,091900,125050320,3780,3760,3780,3755,258
20230908,091800,124080155,3755,3760,3760,3755,2801
20230908,091700,113553110,3755,3750,3755,3750,462
20230908,091600,111820560,3755,3795,3795,3755,3760
20230908,091500,97635855,3800,3810,3810,3800,210
20230908,091400,96837520,3810,3800,3810,3800,376
20230908,091300,95408460,3800,3800,3800,3800,3325
20230908,091200,82773460,3795,3805,3805,3795,276
20230908,091100,81724105,3805,3805,3810,3805,489
20230908,091000,79862060,3785,3785,3785,3785,142
20230908,090900,79324590,3780,3785,3785,3780,941
20230908,090800,75764890,3785,3785,3810,3785,2263
20230908,090700,67197820,3785,3795,3795,3785,2554
20230908,090600,57506430,3795,3795,3800,3795,2291
20230908,090500,48809460,3800,3830,3830,3795,645
20230908,090400,46359265,3830,3845,3865,3805,4892
20230908,090300,27525270,3840,3800,3855,3795,2871
20230908,090200,16547795,3795,3785,3800,3785,708
20230908,090100,13859690,3785,3780,3790,3780,856
20230908,090000,10618570,3770,3775,3775,3745,2789