KissMeData/071670/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193500,3417034220,11710,11710,11710,11710,9539
20230907,193400,3417034220,11710,11710,11710,11710,0
20230907,193300,3417034220,11710,11710,11710,11710,0
20230907,193200,3417034220,11710,11710,11710,11710,0
20230907,193100,3417034220,11710,11710,11710,11710,0
20230907,193000,3417034220,11710,11710,11710,11710,0
20230907,192900,3417034220,11710,11710,11710,11710,0
20230907,192800,3417034220,11710,11710,11710,11710,0
20230907,192700,3417034220,11710,11710,11710,11710,0
20230907,192600,3417034220,11710,11710,11710,11710,0
20230907,192500,3417034220,11710,11710,11710,11710,0
20230907,192400,3417034220,11710,11710,11710,11710,0
20230907,192300,3417034220,11710,11710,11710,11710,0
20230907,192200,3417034220,11710,11710,11710,11710,0
20230907,192100,3417034220,11710,11710,11710,11710,0
20230907,192000,3417034220,11710,11710,11710,11710,0
20230907,191900,3417034220,11710,11710,11710,11710,0
20230907,191800,3417034220,11710,11710,11710,11710,0
20230907,191700,3417034220,11710,11710,11710,11710,0
20230907,191600,3417034220,11710,11710,11710,11710,0
20230907,191500,3417034220,11710,11710,11710,11710,0
20230907,191400,3417034220,11710,11710,11710,11710,0
20230907,191300,3417034220,11710,11710,11710,11710,0
20230907,191200,3417034220,11710,11710,11710,11710,0
20230907,191100,3417034220,11710,11710,11710,11710,0
20230907,191000,3417034220,11710,11710,11710,11710,0
20230907,190900,3417034220,11710,11710,11710,11710,0
20230907,190800,3417034220,11710,11710,11710,11710,0
20230907,190700,3417034220,11710,11710,11710,11710,0
20230907,190600,3417034220,11710,11710,11710,11710,0
20230907,190500,3417034220,11710,11710,11710,11710,9539
20230907,190400,3417034220,11710,11710,11710,11710,0
20230907,190300,3417034220,11710,11710,11710,11710,0
20230907,190200,3417034220,11710,11710,11710,11710,0
20230907,190100,3417034220,11710,11710,11710,11710,0
20230907,190000,3417034220,11710,11710,11710,11710,0
20230907,185900,3417034220,11710,11710,11710,11710,0
20230907,185800,3417034220,11710,11710,11710,11710,0
20230907,185700,3417034220,11710,11710,11710,11710,0
20230907,185600,3417034220,11710,11710,11710,11710,0
20230907,185500,3417034220,11710,11710,11710,11710,0
20230907,185400,3417034220,11710,11710,11710,11710,0
20230907,185300,3417034220,11710,11710,11710,11710,0
20230907,185200,3417034220,11710,11710,11710,11710,0
20230907,185100,3417034220,11710,11710,11710,11710,0
20230907,185000,3417034220,11710,11710,11710,11710,0
20230907,184900,3417034220,11710,11710,11710,11710,0
20230907,184800,3417034220,11710,11710,11710,11710,0
20230907,184700,3417034220,11710,11710,11710,11710,0
20230907,184600,3417034220,11710,11710,11710,11710,0
20230907,184500,3417034220,11710,11710,11710,11710,0
20230907,184400,3417034220,11710,11710,11710,11710,0
20230907,184300,3417034220,11710,11710,11710,11710,0
20230907,184200,3417034220,11710,11710,11710,11710,0
20230907,184100,3417034220,11710,11710,11710,11710,0
20230907,184000,3417034220,11710,11710,11710,11710,0
20230907,183900,3417034220,11710,11710,11710,11710,0
20230907,183800,3417034220,11710,11710,11710,11710,0
20230907,183700,3417034220,11710,11710,11710,11710,0
20230907,183600,3417034220,11710,11710,11710,11710,0
20230907,183500,3417034220,11710,11710,11710,11710,9539
20230907,183400,3417034220,11710,11710,11710,11710,0
20230907,183300,3417034220,11710,11710,11710,11710,0
20230907,183200,3417034220,11710,11710,11710,11710,0
20230907,183100,3417034220,11710,11710,11710,11710,0
20230907,183000,3417034220,11710,11710,11710,11710,0
20230907,182900,3417034220,11710,11710,11710,11710,0
20230907,182800,3417034220,11710,11710,11710,11710,0
20230907,182700,3417034220,11710,11710,11710,11710,0
20230907,182600,3417034220,11710,11710,11710,11710,0
20230907,182500,3417034220,11710,11710,11710,11710,0
20230907,182400,3417034220,11710,11710,11710,11710,0
20230907,182300,3417034220,11710,11710,11710,11710,0
20230907,182200,3417034220,11710,11710,11710,11710,0
20230907,182100,3417034220,11710,11710,11710,11710,0
20230907,182000,3417034220,11710,11710,11710,11710,0
20230907,181900,3417034220,11710,11710,11710,11710,0
20230907,181800,3417034220,11710,11710,11710,11710,0
20230907,181700,3417034220,11710,11710,11710,11710,0
20230907,181600,3417034220,11710,11710,11710,11710,0
20230907,181500,3417034220,11710,11710,11710,11710,0
20230907,181400,3417034220,11710,11710,11710,11710,0
20230907,181300,3417034220,11710,11710,11710,11710,0
20230907,181200,3417034220,11710,11710,11710,11710,0
20230907,181100,3417034220,11710,11710,11710,11710,0
20230907,181000,3417034220,11710,11710,11710,11710,0
20230907,180900,3417034220,11710,11710,11710,11710,0
20230907,180800,3417034220,11710,11710,11710,11710,0
20230907,180700,3417034220,11710,11710,11710,11710,0
20230907,180600,3417034220,11710,11710,11710,11710,0
20230907,180500,3417034220,11710,11710,11710,11710,9539
20230907,180400,3417034220,11710,11710,11710,11710,0
20230907,180300,3417034220,11710,11710,11710,11710,0
20230907,180200,3417034220,11710,11710,11710,11710,0
20230907,180100,3417034220,11710,11710,11710,11710,0
20230907,180000,3417034220,11710,11710,11710,11710,0
20230907,175900,3417034220,11710,11710,11710,11710,0
20230907,175800,3417034220,11710,11710,11710,11710,0
20230907,175700,3417034220,11710,11710,11710,11710,0
20230907,175600,3417034220,11710,11710,11710,11710,0
20230907,175500,3417034220,11710,11710,11710,11710,0
20230907,175400,3417034220,11710,11710,11710,11710,0
20230907,175300,3417034220,11710,11710,11710,11710,0
20230907,175200,3417034220,11710,11710,11710,11710,0
20230907,175100,3417034220,11710,11710,11710,11710,0
20230907,175000,3417034220,11710,11710,11710,11710,0
20230907,174900,3417034220,11710,11710,11710,11710,0
20230907,174800,3417034220,11710,11710,11710,11710,0
20230907,174700,3417034220,11710,11710,11710,11710,0
20230907,174600,3417034220,11710,11710,11710,11710,0
20230907,174500,3417034220,11710,11710,11710,11710,0
20230907,174400,3417034220,11710,11710,11710,11710,0
20230907,174300,3417034220,11710,11710,11710,11710,0
20230907,174200,3417034220,11710,11710,11710,11710,0
20230907,174100,3417034220,11710,11710,11710,11710,0
20230907,174000,3417034220,11710,11710,11710,11710,0
20230907,173900,3417034220,11710,11710,11710,11710,0
20230907,173800,3417034220,11710,11710,11710,11710,0
20230907,173700,3417034220,11710,11710,11710,11710,0
20230907,173600,3417034220,11710,11710,11710,11710,0
20230907,173500,3417034220,11710,11710,11710,11710,9539
20230907,173400,3417034220,11710,11710,11710,11710,0
20230907,173300,3417034220,11710,11710,11710,11710,0
20230907,173200,3417034220,11710,11710,11710,11710,0
20230907,173100,3417034220,11710,11710,11710,11710,0
20230907,173000,3417034220,11710,11710,11710,11710,0
20230907,172900,3417034220,11710,11710,11710,11710,0
20230907,172800,3417034220,11710,11710,11710,11710,0
20230907,172700,3417034220,11710,11710,11710,11710,0
20230907,172600,3417034220,11710,11710,11710,11710,0
20230907,172500,3417034220,11710,11710,11710,11710,0
20230907,172400,3417034220,11710,11710,11710,11710,0
20230907,172300,3417034220,11710,11710,11710,11710,0
20230907,172200,3417034220,11710,11710,11710,11710,0
20230907,172100,3417034220,11710,11710,11710,11710,0
20230907,172000,3417034220,11710,11710,11710,11710,0
20230907,171900,3417034220,11710,11710,11710,11710,0
20230907,171800,3417034220,11710,11710,11710,11710,0
20230907,171700,3417034220,11710,11710,11710,11710,0
20230907,171600,3417034220,11710,11710,11710,11710,0
20230907,171500,3417034220,11710,11710,11710,11710,0
20230907,171400,3417034220,11710,11710,11710,11710,0
20230907,171300,3417034220,11710,11710,11710,11710,0
20230907,171200,3417034220,11710,11710,11710,11710,0
20230907,171100,3417034220,11710,11710,11710,11710,0
20230907,171000,3417034220,11710,11710,11710,11710,0
20230907,170900,3417034220,11710,11710,11710,11710,0
20230907,170800,3417034220,11710,11710,11710,11710,0
20230907,170700,3417034220,11710,11710,11710,11710,0
20230907,170600,3417034220,11710,11710,11710,11710,0
20230907,170500,3417034220,11710,11710,11710,11710,9539
20230907,170400,3417034220,11710,11710,11710,11710,0
20230907,170300,3417034220,11710,11710,11710,11710,0
20230907,170200,3417034220,11710,11710,11710,11710,0
20230907,170100,3417034220,11710,11710,11710,11710,0
20230907,170000,3417034220,11710,11710,11710,11710,0
20230907,165900,3417034220,11710,11710,11710,11710,0
20230907,165800,3417034220,11710,11710,11710,11710,0
20230907,165700,3417034220,11710,11710,11710,11710,0
20230907,165600,3417034220,11710,11710,11710,11710,0
20230907,165500,3417034220,11710,11710,11710,11710,0
20230907,165400,3417034220,11710,11710,11710,11710,0
20230907,165300,3417034220,11710,11710,11710,11710,0
20230907,165200,3417034220,11710,11710,11710,11710,0
20230907,165100,3417034220,11710,11710,11710,11710,0
20230907,165000,3417034220,11710,11710,11710,11710,0
20230907,164900,3417034220,11710,11710,11710,11710,0
20230907,164800,3417034220,11710,11710,11710,11710,0
20230907,164700,3417034220,11710,11710,11710,11710,0
20230907,164600,3417034220,11710,11710,11710,11710,0
20230907,164500,3417034220,11710,11710,11710,11710,0
20230907,164400,3417034220,11710,11710,11710,11710,0
20230907,164300,3417034220,11710,11710,11710,11710,0
20230907,164200,3417034220,11710,11710,11710,11710,0
20230907,164100,3417034220,11710,11710,11710,11710,0
20230907,164000,3417034220,11710,11710,11710,11710,0
20230907,163900,3417034220,11710,11710,11710,11710,0
20230907,163800,3417034220,11710,11710,11710,11710,0
20230907,163700,3417034220,11710,11710,11710,11710,0
20230907,163600,3417034220,11710,11710,11710,11710,0
20230907,163500,3417034220,11710,11710,11710,11710,9539
20230907,163400,3417034220,11710,11710,11710,11710,0
20230907,163300,3417034220,11710,11710,11710,11710,0
20230907,163200,3417034220,11710,11710,11710,11710,0
20230907,163100,3417034220,11710,11710,11710,11710,0
20230907,163000,3417034220,11710,11710,11710,11710,0
20230907,162900,3417034220,11710,11710,11710,11710,0
20230907,162800,3417034220,11710,11710,11710,11710,0
20230907,162700,3417034220,11710,11710,11710,11710,0
20230907,162600,3417034220,11710,11710,11710,11710,0
20230907,162500,3417034220,11710,11710,11710,11710,0
20230907,162400,3417034220,11710,11710,11710,11710,0
20230907,162300,3417034220,11710,11710,11710,11710,0
20230907,162200,3417034220,11710,11710,11710,11710,0
20230907,162100,3417034220,11710,11710,11710,11710,0
20230907,162000,3417034220,11710,11710,11710,11710,0
20230907,161900,3417034220,11710,11710,11710,11710,0
20230907,161800,3417034220,11710,11710,11710,11710,0
20230907,161700,3417034220,11710,11710,11710,11710,0
20230907,161600,3417034220,11710,11710,11710,11710,0
20230907,161500,3417034220,11710,11710,11710,11710,0
20230907,161400,3417034220,11710,11710,11710,11710,0
20230907,161300,3417034220,11710,11710,11710,11710,0
20230907,161200,3417034220,11710,11710,11710,11710,0
20230907,161100,3417034220,11710,11710,11710,11710,0
20230907,161000,3417034220,11710,11710,11710,11710,0
20230907,160900,3417034220,11710,11710,11710,11710,0
20230907,160800,3417034220,11710,11710,11710,11710,0
20230907,160700,3417034220,11710,11710,11710,11710,0
20230907,160600,3417034220,11710,11710,11710,11710,0
20230907,160500,3417034220,11710,11710,11710,11710,9539
20230907,160400,3417034220,11710,11710,11710,11710,0
20230907,160300,3417034220,11710,11710,11710,11710,0
20230907,160200,3417034220,11710,11710,11710,11710,0
20230907,160100,3417034220,11710,11710,11710,11710,0
20230907,160000,3417034220,11710,11710,11710,11710,0
20230907,155900,3417034220,11710,11710,11710,11710,0
20230907,155800,3417034220,11710,11710,11710,11710,0
20230907,155700,3417034220,11710,11710,11710,11710,0
20230907,155600,3417034220,11710,11710,11710,11710,0
20230907,155500,3417034220,11710,11710,11710,11710,0
20230907,155400,3417034220,11710,11710,11710,11710,0
20230907,155300,3417034220,11710,11710,11710,11710,0
20230907,155200,3417034220,11710,11710,11710,11710,0
20230907,155100,3417034220,11710,11710,11710,11710,0
20230907,155000,3417034220,11710,11710,11710,11710,0
20230907,154900,3417034220,11710,11710,11710,11710,0
20230907,154800,3417034220,11710,11710,11710,11710,0
20230907,154700,3417034220,11710,11710,11710,11710,0
20230907,154600,3417034220,11710,11710,11710,11710,0
20230907,154500,3417034220,11710,11710,11710,11710,0
20230907,154400,3417034220,11710,11710,11710,11710,0
20230907,154300,3417034220,11710,11710,11710,11710,0
20230907,154200,3417034220,11710,11710,11710,11710,0
20230907,154100,3417034220,11710,11710,11710,11710,0
20230907,154000,3417034220,11710,11710,11710,11710,0
20230907,153900,3417034220,11710,11710,11710,11710,0
20230907,153800,3417034220,11710,11710,11710,11710,0
20230907,153700,3417034220,11710,11710,11710,11710,0
20230907,153600,3417034220,11710,11710,11710,11710,0
20230907,153500,3417034220,11710,11710,11710,11710,9539
20230907,153400,3417034220,11710,11710,11710,11710,0
20230907,153300,3417034220,11710,11710,11710,11710,0
20230907,153200,3417034220,11710,11710,11710,11710,0
20230907,153100,3417034220,11710,11710,11710,11710,0
20230907,153000,3417034220,11710,11710,11710,11710,9539
20230907,152900,3305332530,11830,11830,11830,11830,0
20230907,152800,3305332530,11830,11830,11830,11830,0
20230907,152700,3305332530,11830,11830,11830,11830,0
20230907,152600,3305332530,11830,11830,11830,11830,0
20230907,152500,3305332530,11830,11830,11830,11830,0
20230907,152400,3305332530,11830,11830,11830,11830,0
20230907,152300,3305332530,11830,11830,11830,11830,0
20230907,152200,3305332530,11830,11830,11830,11830,0
20230907,152100,3305332530,11830,11830,11830,11830,0
20230907,152000,3305332530,11830,11830,11830,11830,0
20230907,151900,3305332530,11830,11820,11840,11770,1519
20230907,151800,3287431060,11820,11780,11840,11770,315
20230907,151700,3283717710,11850,11860,11860,11780,1279
20230907,151600,3268631820,11810,11840,11840,11810,1971
20230907,151500,3245335960,11840,11840,11840,11840,680
20230907,151400,3237284760,11850,11850,11870,11850,173
20230907,151300,3235234050,11840,11850,11850,11840,152
20230907,151200,3233433370,11880,11870,11880,11850,3026
20230907,151100,3197562920,11880,11890,11890,11870,354
20230907,151000,3193357390,11890,11900,11900,11890,60
20230907,150900,3192643690,11900,11910,11910,11900,109
20230907,150800,3191346540,11910,11910,11930,11910,899
20230907,150700,3180639380,11910,11910,11910,11910,507
20230907,150600,3174601010,11930,11930,11930,11930,608
20230907,150500,3167347570,11960,11890,11960,11880,3334
20230907,150400,3127595910,11900,11890,11910,11890,484
20230907,150300,3121835490,11900,11900,11900,11900,3
20230907,150200,3121799790,11920,11920,11920,11920,0
20230907,150100,3121799790,11920,11900,11920,11900,756
20230907,150000,3112797890,11910,11910,11910,11910,0
20230907,145900,3112797890,11910,11810,11910,11800,3165
20230907,145800,3075282980,11810,11880,11880,11800,4002
20230907,145700,3027970360,11880,11860,11880,11850,725
20230907,145600,3019373740,11890,11890,11890,11890,0
20230907,145500,3019373740,11890,11860,11890,11860,969
20230907,145400,3007879480,11890,11890,11890,11890,80
20230907,145300,3006928280,11850,11890,11890,11850,41
20230907,145200,3006442390,11860,11890,11890,11860,894
20230907,145100,2995826180,11890,11890,11890,11890,101
20230907,145000,2994625290,11910,11910,11910,11910,1
20230907,144900,2994613380,11850,11900,11900,11850,435
20230907,144800,2989454010,11900,11840,11900,11840,2443
20230907,144700,2960403690,11840,11910,11910,11840,3358
20230907,144600,2920541580,11910,11920,11920,11910,1113
20230907,144500,2907277420,11920,11920,11920,11920,1399
20230907,144400,2890601340,11920,11950,11950,11920,446
20230907,144300,2885275540,11940,11970,11970,11930,428
20230907,144200,2880169260,11930,11940,11940,11930,249
20230907,144100,2877196210,11910,11940,11940,11910,2929
20230907,144000,2842290560,11930,11930,11930,11930,61
20230907,143900,2841562830,11930,11930,11930,11930,300
20230907,143800,2837983830,11910,11910,11910,11910,74
20230907,143700,2837102490,11930,11930,11930,11930,25
20230907,143600,2836804240,11920,11930,11930,11900,180
20230907,143500,2834657520,11930,11890,11930,11890,650
20230907,143400,2826907900,11890,11890,11890,11880,195
20230907,143300,2824590820,11890,11900,11900,11890,840
20230907,143200,2814602900,11900,11900,11900,11900,1
20230907,143100,2814591000,11920,11920,11920,11920,0
20230907,143000,2814591000,11920,11900,11920,11900,9
20230907,142900,2814483860,11890,11890,11890,11890,183
20230907,142800,2812307990,11890,11890,11890,11890,33
20230907,142700,2811915620,11900,11910,11910,11900,778
20230907,142600,2802651180,11920,11930,11930,11920,317
20230907,142500,2798872490,11930,11930,11930,11930,100
20230907,142400,2797679490,12010,12010,12010,12010,0
20230907,142300,2797679490,12010,12010,12010,12010,2
20230907,142200,2797655470,12010,12010,12010,12010,0
20230907,142100,2797655470,12010,12010,12010,12010,2
20230907,142000,2797631450,11930,11930,11930,11930,11
20230907,141900,2797500220,12020,11930,12020,11930,1000
20230907,141800,2785519580,11920,11940,11940,11920,1395
20230907,141700,2768882870,11930,11930,11930,11930,0
20230907,141600,2768882870,11930,11930,11930,11930,0
20230907,141500,2768882870,11930,11940,11940,11930,278
20230907,141400,2765565250,11940,11940,11940,11940,900
20230907,141300,2754819250,11940,11950,11950,11940,103
20230907,141200,2753588560,11950,11950,11950,11950,2
20230907,141100,2753564660,11960,11950,11960,11950,36
20230907,141000,2753134160,11950,11950,11950,11950,0
20230907,140900,2753134160,11950,11950,11950,11950,1
20230907,140800,2753122210,11960,11960,11970,11960,104
20230907,140700,2751878360,11960,11940,11960,11940,309
20230907,140600,2748187310,11920,11920,11920,11920,30
20230907,140500,2747829710,11930,11930,11950,11930,98
20230907,140400,2746660550,11930,11920,11930,11920,125
20230907,140300,2745170510,11920,11930,11960,11920,364
20230907,140200,2740830960,11930,11940,11970,11930,25
20230907,140100,2740532480,11920,11920,11920,11920,2
20230907,140000,2740508640,11940,11930,11940,11930,173
20230907,135900,2738443070,11920,11910,11920,11910,166
20230907,135800,2736465300,11920,11940,11940,11920,241
20230907,135700,2733591410,11940,11930,11940,11930,118
20230907,135600,2732182850,11930,11930,11930,11930,2
20230907,135500,2732158990,11910,11920,11920,11910,412
20230907,135400,2727247980,11920,11920,11920,11920,55
20230907,135300,2726592380,11920,11910,11920,11910,1153
20230907,135200,2712859150,11900,11910,11910,11900,1487
20230907,135100,2695163800,11910,11920,11920,11900,289
20230907,135000,2691721770,11920,11920,11920,11920,165
20230907,134900,2689754970,11920,11920,11920,11920,29
20230907,134800,2689409290,11910,11910,11910,11910,356
20230907,134700,2685169330,11910,11910,11910,11910,2
20230907,134600,2685145510,11910,11940,11940,11910,575
20230907,134500,2678295460,11940,11910,11940,11910,70
20230907,134400,2677460260,11940,11910,11940,11910,1081
20230907,134300,2664555550,11910,11910,11910,11910,0
20230907,134200,2664555550,11910,11910,11940,11900,329
20230907,134100,2660637670,11910,11940,11950,11910,2331
20230907,134000,2632840520,11930,11950,11950,11930,236
20230907,133900,2630020630,11930,11930,11930,11930,0
20230907,133800,2630020630,11930,11980,11980,11930,348
20230907,133700,2625865270,11940,11960,11960,11940,200
20230907,133600,2623477050,11950,11950,11950,11950,100
20230907,133500,2622282050,11950,11950,11950,11950,10
20230907,133400,2622162550,11940,11980,11980,11940,483
20230907,133300,2616395450,11940,11950,11950,11940,1455
20230907,133200,2599009740,11950,11950,11950,11950,183
20230907,133100,2596822890,11950,11960,12000,11950,1192
20230907,133000,2582567210,11960,11960,11960,11960,20
20230907,132900,2582328010,11970,11980,11980,11970,1208
20230907,132800,2567859660,11980,11980,11980,11980,51
20230907,132700,2567248680,11990,11990,11990,11990,432
20230907,132600,2562069000,11990,11990,11990,11990,387
20230907,132500,2557428870,11990,11990,11990,11990,46
20230907,132400,2556877330,11990,12000,12000,11990,1318
20230907,132300,2541061720,12000,12000,12000,12000,234
20230907,132200,2538253720,12010,12000,12010,12000,19
20230907,132100,2538025710,12010,12040,12040,12010,10
20230907,132000,2537905460,11990,12000,12000,11990,1008
20230907,131900,2525809970,12050,12020,12050,12020,500
20230907,131800,2519792100,12030,12030,12030,12030,7
20230907,131700,2519707890,12050,12050,12050,12050,0
20230907,131600,2519707890,12050,12000,12050,12000,1008
20230907,131500,2507562000,12050,12000,12050,11990,540
20230907,131400,2501062270,12000,12000,12000,12000,19
20230907,131300,2500834270,12000,12000,12000,11990,259
20230907,131200,2497726360,11990,11990,11990,11990,6
20230907,131100,2497654420,11990,11990,11990,11990,0
20230907,131000,2497654420,11990,12020,12020,11990,169
20230907,130900,2495628080,12020,12020,12020,12020,0
20230907,130800,2495628080,12020,11990,12020,11980,1035
20230907,130700,2483227500,11990,12010,12010,11980,853
20230907,130600,2472999290,12010,12010,12010,12010,0
20230907,130500,2472999290,12010,12000,12010,11990,417
20230907,130400,2467994460,12010,12020,12020,12010,104
20230907,130300,2466745380,11990,12010,12010,11990,1257
20230907,130200,2451672010,12010,12020,12030,12000,577
20230907,130100,2444744170,12020,12020,12050,12020,166
20230907,130000,2442747480,12060,12070,12070,12010,205
20230907,125900,2440285200,12080,12030,12080,12010,195
20230907,125800,2437942820,12010,12070,12070,12010,304
20230907,125700,2434282650,12070,12080,12080,12070,29
20230907,125600,2433932580,12080,12100,12100,12080,385
20230907,125500,2429280980,12120,12120,12120,12120,46
20230907,125400,2428723460,12130,12110,12130,12110,33
20230907,125300,2428323810,12110,12110,12110,12110,103
20230907,125200,2427076480,12130,12130,12130,12130,10
20230907,125100,2426955180,12130,12130,12130,12120,871
20230907,125000,2416389960,12130,12130,12130,12130,0
20230907,124900,2416389960,12130,12100,12130,12100,1001
20230907,124800,2404250680,12090,12090,12090,12090,38
20230907,124700,2403791260,12100,12110,12110,12090,1013
20230907,124600,2391531250,12120,12130,12130,12120,114
20230907,124500,2390149440,12130,12120,12130,12120,42
20230907,124400,2389639990,12120,12140,12140,12120,899
20230907,124300,2378732290,12150,12130,12150,12120,1147
20230907,124200,2364824600,12130,12130,12130,12130,570
20230907,124100,2357910500,12140,12120,12140,12120,690
20230907,124000,2349534100,12120,12130,12130,12120,126
20230907,123900,2348006970,12140,12140,12150,12120,608
20230907,123800,2340631400,12130,12120,12150,12120,122
20230907,123700,2339152300,12120,12130,12150,12120,377
20230907,123600,2334582310,12120,12150,12170,12120,1160
20230907,123500,2320488450,12150,12170,12170,12150,138
20230907,123400,2318811450,12170,12130,12170,12100,2583
20230907,123300,2287416050,12140,12140,12140,12140,235
20230907,123200,2284563150,12140,12140,12150,12140,1241
20230907,123100,2269488660,12140,12100,12150,12100,2324
20230907,123000,2241312130,12100,12060,12100,12060,2821
20230907,122900,2207206470,12100,12060,12100,12060,1197
20230907,122800,2192766770,12090,12080,12090,12080,624
20230907,122700,2185224810,12080,12040,12080,12040,23
20230907,122600,2184947770,12040,12000,12040,12000,418
20230907,122500,2179928550,12000,12010,12010,12000,53
20230907,122400,2179292240,12010,12010,12010,12010,20
20230907,122300,2179052040,12000,12000,12000,12000,0
20230907,122200,2179052040,12000,12000,12000,12000,1
20230907,122100,2179040040,11980,11990,11990,11970,966
20230907,122000,2167470670,12040,12020,12040,11990,385
20230907,121900,2162847340,12020,12030,12030,12020,142
20230907,121800,2161140250,12030,12030,12040,12030,435
20230907,121700,2155907170,12030,12070,12100,12030,1346
20230907,121600,2139666730,12060,12060,12060,12060,50
20230907,121500,2139063730,12050,12070,12070,12050,688
20230907,121400,2130770410,12060,12070,12070,12060,444
20230907,121300,2125415660,12080,12100,12100,12070,31
20230907,121200,2125041020,12120,12120,12120,12120,0
20230907,121100,2125041020,12120,12060,12120,12060,649
20230907,121000,2117208360,12060,12060,12060,12060,204
20230907,120900,2114748120,12060,12050,12060,12050,900
20230907,120800,2103894300,12050,12050,12050,12050,23
20230907,120700,2103617150,12060,12040,12060,12040,101
20230907,120600,2102401090,12050,12060,12060,12050,305
20230907,120500,2098725310,12050,12070,12080,12040,909
20230907,120400,2087769190,12090,12070,12090,12070,272
20230907,120300,2084485350,12060,12140,12140,12060,108
20230907,120200,2083182230,12140,12140,12140,12140,582
20230907,120100,2076116750,12150,12050,12150,12050,2375
20230907,120000,2047345610,12110,12030,12110,12030,1615
20230907,115900,2027856550,12030,12020,12030,12020,441
20230907,115800,2022551500,11970,11970,12030,11970,7
20230907,115700,2022467590,11970,11970,11970,11970,101
20230907,115600,2021258620,11970,11970,11970,11970,10
20230907,115500,2021138920,12040,11960,12040,11960,3
20230907,115400,2021102880,12040,12040,12050,11960,1485
20230907,115300,2003315770,12040,12000,12040,12000,194
20230907,115200,2000987730,12000,12050,12050,12000,118
20230907,115100,1999569930,12050,12050,12050,12050,0
20230907,115000,1999569930,12050,12050,12050,12050,12
20230907,114900,1999425330,12050,12020,12050,12020,369
20230907,114800,1994979500,12020,12000,12020,12000,57
20230907,114700,1994294940,12000,12060,12060,12000,5
20230907,114600,1994234880,12050,12040,12050,12040,624
20230907,114500,1986717330,12020,12010,12020,12010,28
20230907,114400,1986380790,12020,12020,12020,12020,0
20230907,114300,1986380790,12020,12020,12020,12020,9
20230907,114200,1986272610,12020,12020,12020,12020,152
20230907,114100,1984445570,12090,12090,12090,12090,0
20230907,114000,1984445570,12090,12030,12090,12020,432
20230907,113900,1979233320,12020,12000,12020,12000,177
20230907,113800,1977106070,12020,12020,12020,12020,1
20230907,113700,1977094050,11970,11970,11970,11970,29
20230907,113600,1976746920,11970,12000,12000,11970,578
20230907,113500,1969822100,12100,12100,12100,12090,335
20230907,113400,1965770250,12100,11980,12100,11960,3004
20230907,113300,1929594300,11940,11930,11980,11930,1332
20230907,113200,1913659090,11930,11930,11930,11930,108
20230907,113100,1912370650,11940,11930,11940,11930,381
20230907,113000,1907822320,11940,11920,11940,11910,417
20230907,112900,1902847710,11930,11930,11930,11930,1
20230907,112800,1902835780,11910,11910,11910,11910,0
20230907,112700,1902835780,11910,11920,11920,11910,785
20230907,112600,1893483370,11920,11910,11920,11910,301
20230907,112500,1889897670,11910,11890,11910,11890,210
20230907,112400,1887397190,11880,11870,11880,11870,879
20230907,112300,1876962080,11870,11870,11870,11870,7
20230907,112200,1876878990,11870,11870,11870,11870,13
20230907,112100,1876724680,11870,11880,11880,11870,245
20230907,112000,1873816510,11880,11880,11880,11880,127
20230907,111900,1872307750,11890,11900,11900,11890,989
20230907,111800,1860539640,11900,11900,11900,11900,647
20230907,111700,1852840340,11900,11910,11910,11900,460
20230907,111600,1847363920,11910,11920,11920,11910,163
20230907,111500,1845421310,11920,11910,11920,11910,108
20230907,111400,1844134310,11950,11950,11950,11940,105
20230907,111300,1842879600,11940,11930,11940,11930,6
20230907,111200,1842808000,11910,11910,11910,11910,14
20230907,111100,1842641260,11910,11910,11910,11910,100
20230907,111000,1841450260,11910,11910,11920,11910,272
20230907,110900,1838209740,11930,11910,11930,11910,6
20230907,110800,1838138240,11910,11940,11940,11900,105
20230907,110700,1836888500,11930,11930,11930,11930,23
20230907,110600,1836614110,11930,11930,11930,11930,0
20230907,110500,1836614110,11930,11870,11930,11870,14
20230907,110400,1836447810,11860,11870,11870,11860,110
20230907,110300,1835142650,11860,11940,11940,11860,591
20230907,110200,1828122790,11860,11860,11860,11860,20
20230907,110100,1827885590,11850,11860,11860,11850,392
20230907,110000,1823237050,11870,11910,11910,11870,890
20230907,105900,1812668730,11910,11970,11970,11910,116
20230907,105800,1811285870,11910,11910,11910,11910,0
20230907,105700,1811285870,11910,11930,11930,11910,1667
20230907,105600,1791416430,11990,11990,11990,11990,0
20230907,105500,1791416430,11990,11990,11990,11990,0
20230907,105400,1791416430,11990,11990,11990,11990,0
20230907,105300,1791416430,11990,11960,11990,11960,209
20230907,105200,1788913950,11980,11920,11980,11920,27
20230907,105100,1788591990,11970,11960,11970,11960,1000
20230907,105000,1776622030,11970,11910,11970,11910,387
20230907,104900,1771995930,11920,11910,11920,11910,116
20230907,104800,1770613700,11910,11870,11920,11870,648
20230907,104700,1762896170,11910,11910,11910,11910,6
20230907,104600,1762824710,11920,11830,11920,11830,410
20230907,104500,1757961270,11840,11830,11910,11830,1051
20230907,104400,1745510110,11910,11930,11930,11820,687
20230907,104300,1737357040,11950,11950,11950,11950,3
20230907,104200,1737321190,11890,11910,11960,11890,1137
20230907,104100,1723793690,11910,11980,11980,11900,2508
20230907,104000,1693879830,12040,12040,12040,12040,10
20230907,103900,1693759430,12050,12050,12050,12050,50
20230907,103800,1693156930,12050,11980,12050,11970,1212
20230907,103700,1678638220,12050,12020,12070,11970,1761
20230907,103600,1657524790,12020,12020,12070,12010,177
20230907,103500,1655397400,12020,12030,12030,12020,50
20230907,103400,1654796250,12080,12070,12080,12030,524
20230907,103300,1648486630,12080,12100,12100,12080,973
20230907,103200,1636714510,12150,12100,12150,12100,154
20230907,103100,1634851010,12090,12090,12090,12090,0
20230907,103000,1634851010,12090,12130,12150,12090,1137
20230907,102900,1621053390,12080,12120,12130,12000,3035
20230907,102800,1584478350,12120,12150,12150,12120,652
20230907,102700,1576565710,12160,12180,12180,12160,1045
20230907,102600,1563855160,12180,12180,12190,12180,115
20230907,102500,1562453910,12190,12150,12190,12120,1905
20230907,102400,1539257830,12200,12200,12200,12160,1496
20230907,102300,1521031700,12200,12190,12210,12190,1136
20230907,102200,1507174660,12190,12160,12200,12160,1986
20230907,102100,1482974820,12160,12180,12180,12150,477
20230907,102000,1477172730,12180,12140,12180,12140,1191
20230907,101900,1462677940,12140,12090,12140,12090,2300
20230907,101800,1434856790,12090,12060,12090,12060,604
20230907,101700,1427561590,12060,12030,12060,12030,326
20230907,101600,1423633990,12020,12010,12020,12000,595
20230907,101500,1416487780,12010,12020,12020,12000,21
20230907,101400,1416235640,11990,12000,12000,11990,100
20230907,101300,1415036390,11990,11990,11990,11980,1303
20230907,101200,1399423780,11980,11980,11980,11980,633
20230907,101100,1391840440,11980,11980,12020,11970,2337
20230907,101000,1363826150,11980,11990,11990,11980,452
20230907,100900,1358408560,11990,11990,11990,11990,76
20230907,100800,1357497320,12020,12000,12020,11980,451
20230907,100700,1352089640,12020,12020,12020,12000,812
20230907,100600,1342336550,12020,12050,12050,12020,1017
20230907,100500,1330094260,12050,12060,12070,12050,394
20230907,100400,1325345480,12060,12050,12090,12050,473
20230907,100300,1319641010,12050,12050,12090,12050,1571
20230907,100200,1300710160,12050,12090,12090,12050,1327
20230907,100100,1284703650,12070,12090,12090,12070,118
20230907,100000,1283278370,12090,12100,12100,12050,1938
20230907,095900,1259895240,12110,12180,12180,12110,7777
20230907,095800,1165346240,12190,12210,12210,12180,543
20230907,095700,1158729290,12210,12220,12220,12190,1646
20230907,095600,1138642470,12230,12210,12230,12210,1723
20230907,095500,1117584670,12210,12220,12220,12200,715
20230907,095400,1108850640,12220,12190,12220,12180,2051
20230907,095300,1083855730,12190,12210,12210,12180,3596
20230907,095200,1039999420,12200,12240,12270,12200,1569
20230907,095100,1020770720,12240,12200,12250,12180,3521
20230907,095000,977696670,12170,12130,12170,12090,1481
20230907,094900,959703950,12130,12160,12160,12090,1181
20230907,094800,945394140,12170,12210,12260,12130,1736
20230907,094700,924251720,12270,12080,12290,12050,7402
20230907,094600,834013610,12070,12090,12120,12070,1275
20230907,094500,818611160,12120,12140,12150,12090,2194
20230907,094400,792002390,12140,12150,12160,12140,865
20230907,094300,781494460,12150,12140,12160,12120,2020
20230907,094200,756965220,12150,12150,12160,12100,2791
20230907,094100,723060250,12150,12120,12160,12120,2449
20230907,094000,693317820,12150,12140,12150,12090,6761
20230907,093900,611194730,12150,12130,12150,12090,4921
20230907,093800,551487330,12130,12030,12130,11990,1847
20230907,093700,529224930,12030,11870,12030,11870,4482
20230907,093600,475669750,11870,11860,11890,11860,78
20230907,093500,474743360,11860,11840,11890,11830,2448
20230907,093400,445724790,11840,11870,11870,11770,3225
20230907,093300,407607610,11860,11870,11870,11860,10
20230907,093200,407488980,11870,11860,11870,11860,122
20230907,093100,406040880,11860,11840,11860,11820,374
20230907,093000,401609670,11840,11830,11840,11830,978
20230907,092900,390034910,11830,11810,11830,11800,244
20230907,092800,387149380,11810,11800,11840,11800,596
20230907,092700,380100200,11830,11790,11830,11790,22
20230907,092600,379840740,11790,11790,11790,11790,80
20230907,092500,378897540,11780,11780,11780,11780,880
20230907,092400,368531140,11780,11860,11880,11770,557
20230907,092300,361955490,11860,11850,11860,11850,767
20230907,092200,352858920,11850,11860,11860,11850,185
20230907,092100,350664870,11860,11840,11860,11840,342
20230907,092000,346613490,11840,11750,11840,11750,1083
20230907,091900,333864440,11750,11750,11750,11750,654
20230907,091800,326179940,11750,11750,11760,11750,1294
20230907,091700,310971790,11750,11790,11830,11750,2401
20230907,091600,282662160,11790,11790,11790,11790,200
20230907,091500,280304160,11730,11740,11740,11730,433
20230907,091400,275221230,11740,11740,11740,11740,457
20230907,091300,269856050,11790,11740,11790,11740,21
20230907,091200,269608660,11720,11720,11720,11720,151
20230907,091100,267838940,11710,11770,11800,11700,3843
20230907,091000,222771130,11770,11810,11810,11770,1676
20230907,090900,202999370,11810,11860,11860,11810,127
20230907,090800,201499250,11860,11880,11890,11840,1308
20230907,090700,185967760,11890,11860,11890,11860,990
20230907,090600,174204940,11870,11820,11890,11820,1133
20230907,090500,160762380,11820,11760,11820,11700,693
20230907,090400,152591910,11750,11760,11760,11700,996
20230907,090300,140929940,11690,11700,11700,11690,257
20230907,090200,137925110,11700,11700,11780,11700,3412
20230907,090100,97992220,11690,11670,11740,11670,1181
20230907,090000,84177990,11670,11800,11820,11660,7166