KissMeData/079980/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193800,6516898470,6900,6900,6900,6900,39525
20230906,193700,6516898470,6900,6900,6900,6900,0
20230906,193600,6516898470,6900,6900,6900,6900,0
20230906,193500,6516898470,6900,6900,6900,6900,0
20230906,193400,6516898470,6900,6900,6900,6900,0
20230906,193300,6516898470,6900,6900,6900,6900,0
20230906,193200,6516898470,6900,6900,6900,6900,0
20230906,193100,6516898470,6900,6900,6900,6900,0
20230906,193000,6516898470,6900,6900,6900,6900,0
20230906,192900,6516898470,6900,6900,6900,6900,0
20230906,192800,6516898470,6900,6900,6900,6900,0
20230906,192700,6516898470,6900,6900,6900,6900,0
20230906,192600,6516898470,6900,6900,6900,6900,0
20230906,192500,6516898470,6900,6900,6900,6900,0
20230906,192400,6516898470,6900,6900,6900,6900,0
20230906,192300,6516898470,6900,6900,6900,6900,0
20230906,192200,6516898470,6900,6900,6900,6900,0
20230906,192100,6516898470,6900,6900,6900,6900,0
20230906,192000,6516898470,6900,6900,6900,6900,0
20230906,191900,6516898470,6900,6900,6900,6900,0
20230906,191800,6516898470,6900,6900,6900,6900,0
20230906,191700,6516898470,6900,6900,6900,6900,0
20230906,191600,6516898470,6900,6900,6900,6900,0
20230906,191500,6516898470,6900,6900,6900,6900,0
20230906,191400,6516898470,6900,6900,6900,6900,0
20230906,191300,6516898470,6900,6900,6900,6900,0
20230906,191200,6516898470,6900,6900,6900,6900,0
20230906,191100,6516898470,6900,6900,6900,6900,0
20230906,191000,6516898470,6900,6900,6900,6900,0
20230906,190900,6516898470,6900,6900,6900,6900,0
20230906,190800,6516898470,6900,6900,6900,6900,39525
20230906,190700,6516898470,6900,6900,6900,6900,0
20230906,190600,6516898470,6900,6900,6900,6900,0
20230906,190500,6516898470,6900,6900,6900,6900,0
20230906,190400,6516898470,6900,6900,6900,6900,0
20230906,190300,6516898470,6900,6900,6900,6900,0
20230906,190200,6516898470,6900,6900,6900,6900,0
20230906,190100,6516898470,6900,6900,6900,6900,0
20230906,190000,6516898470,6900,6900,6900,6900,0
20230906,185900,6516898470,6900,6900,6900,6900,0
20230906,185800,6516898470,6900,6900,6900,6900,0
20230906,185700,6516898470,6900,6900,6900,6900,0
20230906,185600,6516898470,6900,6900,6900,6900,0
20230906,185500,6516898470,6900,6900,6900,6900,0
20230906,185400,6516898470,6900,6900,6900,6900,0
20230906,185300,6516898470,6900,6900,6900,6900,0
20230906,185200,6516898470,6900,6900,6900,6900,0
20230906,185100,6516898470,6900,6900,6900,6900,0
20230906,185000,6516898470,6900,6900,6900,6900,0
20230906,184900,6516898470,6900,6900,6900,6900,0
20230906,184800,6516898470,6900,6900,6900,6900,0
20230906,184700,6516898470,6900,6900,6900,6900,0
20230906,184600,6516898470,6900,6900,6900,6900,0
20230906,184500,6516898470,6900,6900,6900,6900,0
20230906,184400,6516898470,6900,6900,6900,6900,0
20230906,184300,6516898470,6900,6900,6900,6900,0
20230906,184200,6516898470,6900,6900,6900,6900,0
20230906,184100,6516898470,6900,6900,6900,6900,0
20230906,184000,6516898470,6900,6900,6900,6900,0
20230906,183900,6516898470,6900,6900,6900,6900,0
20230906,183800,6516898470,6900,6900,6900,6900,39525
20230906,183700,6516898470,6900,6900,6900,6900,0
20230906,183600,6516898470,6900,6900,6900,6900,0
20230906,183500,6516898470,6900,6900,6900,6900,0
20230906,183400,6516898470,6900,6900,6900,6900,0
20230906,183300,6516898470,6900,6900,6900,6900,0
20230906,183200,6516898470,6900,6900,6900,6900,0
20230906,183100,6516898470,6900,6900,6900,6900,0
20230906,183000,6516898470,6900,6900,6900,6900,0
20230906,182900,6516898470,6900,6900,6900,6900,0
20230906,182800,6516898470,6900,6900,6900,6900,0
20230906,182700,6516898470,6900,6900,6900,6900,0
20230906,182600,6516898470,6900,6900,6900,6900,0
20230906,182500,6516898470,6900,6900,6900,6900,0
20230906,182400,6516898470,6900,6900,6900,6900,0
20230906,182300,6516898470,6900,6900,6900,6900,0
20230906,182200,6516898470,6900,6900,6900,6900,0
20230906,182100,6516898470,6900,6900,6900,6900,0
20230906,182000,6516898470,6900,6900,6900,6900,0
20230906,181900,6516898470,6900,6900,6900,6900,0
20230906,181800,6516898470,6900,6900,6900,6900,0
20230906,181700,6516898470,6900,6900,6900,6900,0
20230906,181600,6516898470,6900,6900,6900,6900,0
20230906,181500,6516898470,6900,6900,6900,6900,0
20230906,181400,6516898470,6900,6900,6900,6900,0
20230906,181300,6516898470,6900,6900,6900,6900,0
20230906,181200,6516898470,6900,6900,6900,6900,0
20230906,181100,6516898470,6900,6900,6900,6900,0
20230906,181000,6516898470,6900,6900,6900,6900,0
20230906,180900,6516898470,6900,6900,6900,6900,0
20230906,180800,6516898470,6900,6900,6900,6900,39525
20230906,180700,6516898470,6900,6900,6900,6900,0
20230906,180600,6516898470,6900,6900,6900,6900,0
20230906,180500,6516898470,6900,6900,6900,6900,0
20230906,180400,6516898470,6900,6900,6900,6900,0
20230906,180300,6516898470,6900,6900,6900,6900,0
20230906,180200,6516898470,6900,6900,6900,6900,0
20230906,180100,6516898470,6900,6900,6900,6900,0
20230906,180000,6516898470,6900,6900,6900,6900,0
20230906,175900,6516898470,6900,6900,6900,6900,0
20230906,175800,6516898470,6900,6900,6900,6900,0
20230906,175700,6516898470,6900,6900,6900,6900,0
20230906,175600,6516898470,6900,6900,6900,6900,0
20230906,175500,6516898470,6900,6900,6900,6900,0
20230906,175400,6516898470,6900,6900,6900,6900,0
20230906,175300,6516898470,6900,6900,6900,6900,0
20230906,175200,6516898470,6900,6900,6900,6900,0
20230906,175100,6516898470,6900,6900,6900,6900,0
20230906,175000,6516898470,6900,6900,6900,6900,0
20230906,174900,6516898470,6900,6900,6900,6900,0
20230906,174800,6516898470,6900,6900,6900,6900,0
20230906,174700,6516898470,6900,6900,6900,6900,0
20230906,174600,6516898470,6900,6900,6900,6900,0
20230906,174500,6516898470,6900,6900,6900,6900,0
20230906,174400,6516898470,6900,6900,6900,6900,0
20230906,174300,6516898470,6900,6900,6900,6900,0
20230906,174200,6516898470,6900,6900,6900,6900,0
20230906,174100,6516898470,6900,6900,6900,6900,0
20230906,174000,6516898470,6900,6900,6900,6900,0
20230906,173900,6516898470,6900,6900,6900,6900,0
20230906,173800,6516898470,6900,6900,6900,6900,39525
20230906,173700,6516898470,6900,6900,6900,6900,0
20230906,173600,6516898470,6900,6900,6900,6900,0
20230906,173500,6516898470,6900,6900,6900,6900,0
20230906,173400,6516898470,6900,6900,6900,6900,0
20230906,173300,6516898470,6900,6900,6900,6900,0
20230906,173200,6516898470,6900,6900,6900,6900,0
20230906,173100,6516898470,6900,6900,6900,6900,0
20230906,173000,6516898470,6900,6900,6900,6900,0
20230906,172900,6516898470,6900,6900,6900,6900,0
20230906,172800,6516898470,6900,6900,6900,6900,0
20230906,172700,6516898470,6900,6900,6900,6900,0
20230906,172600,6516898470,6900,6900,6900,6900,0
20230906,172500,6516898470,6900,6900,6900,6900,0
20230906,172400,6516898470,6900,6900,6900,6900,0
20230906,172300,6516898470,6900,6900,6900,6900,0
20230906,172200,6516898470,6900,6900,6900,6900,0
20230906,172100,6516898470,6900,6900,6900,6900,0
20230906,172000,6516898470,6900,6900,6900,6900,0
20230906,171900,6516898470,6900,6900,6900,6900,0
20230906,171800,6516898470,6900,6900,6900,6900,0
20230906,171700,6516898470,6900,6900,6900,6900,0
20230906,171600,6516898470,6900,6900,6900,6900,0
20230906,171500,6516898470,6900,6900,6900,6900,0
20230906,171400,6516898470,6900,6900,6900,6900,0
20230906,171300,6516898470,6900,6900,6900,6900,0
20230906,171200,6516898470,6900,6900,6900,6900,0
20230906,171100,6516898470,6900,6900,6900,6900,0
20230906,171000,6516898470,6900,6900,6900,6900,0
20230906,170900,6516898470,6900,6900,6900,6900,0
20230906,170800,6516898470,6900,6900,6900,6900,39525
20230906,170700,6516898470,6900,6900,6900,6900,0
20230906,170600,6516898470,6900,6900,6900,6900,0
20230906,170500,6516898470,6900,6900,6900,6900,0
20230906,170400,6516898470,6900,6900,6900,6900,0
20230906,170300,6516898470,6900,6900,6900,6900,0
20230906,170200,6516898470,6900,6900,6900,6900,0
20230906,170100,6516898470,6900,6900,6900,6900,0
20230906,170000,6516898470,6900,6900,6900,6900,0
20230906,165900,6516898470,6900,6900,6900,6900,0
20230906,165800,6516898470,6900,6900,6900,6900,0
20230906,165700,6516898470,6900,6900,6900,6900,0
20230906,165600,6516898470,6900,6900,6900,6900,0
20230906,165500,6516898470,6900,6900,6900,6900,0
20230906,165400,6516898470,6900,6900,6900,6900,0
20230906,165300,6516898470,6900,6900,6900,6900,0
20230906,165200,6516898470,6900,6900,6900,6900,0
20230906,165100,6516898470,6900,6900,6900,6900,0
20230906,165000,6516898470,6900,6900,6900,6900,0
20230906,164900,6516898470,6900,6900,6900,6900,0
20230906,164800,6516898470,6900,6900,6900,6900,0
20230906,164700,6516898470,6900,6900,6900,6900,0
20230906,164600,6516898470,6900,6900,6900,6900,0
20230906,164500,6516898470,6900,6900,6900,6900,0
20230906,164400,6516898470,6900,6900,6900,6900,0
20230906,164300,6516898470,6900,6900,6900,6900,0
20230906,164200,6516898470,6900,6900,6900,6900,0
20230906,164100,6516898470,6900,6900,6900,6900,0
20230906,164000,6516898470,6900,6900,6900,6900,0
20230906,163900,6516898470,6900,6900,6900,6900,0
20230906,163800,6516898470,6900,6900,6900,6900,39525
20230906,163700,6516898470,6900,6900,6900,6900,0
20230906,163600,6516898470,6900,6900,6900,6900,0
20230906,163500,6516898470,6900,6900,6900,6900,0
20230906,163400,6516898470,6900,6900,6900,6900,0
20230906,163300,6516898470,6900,6900,6900,6900,0
20230906,163200,6516898470,6900,6900,6900,6900,0
20230906,163100,6516898470,6900,6900,6900,6900,0
20230906,163000,6516898470,6900,6900,6900,6900,0
20230906,162900,6516898470,6900,6900,6900,6900,0
20230906,162800,6516898470,6900,6900,6900,6900,0
20230906,162700,6516898470,6900,6900,6900,6900,0
20230906,162600,6516898470,6900,6900,6900,6900,0
20230906,162500,6516898470,6900,6900,6900,6900,0
20230906,162400,6516898470,6900,6900,6900,6900,0
20230906,162300,6516898470,6900,6900,6900,6900,0
20230906,162200,6516898470,6900,6900,6900,6900,0
20230906,162100,6516898470,6900,6900,6900,6900,0
20230906,162000,6516898470,6900,6900,6900,6900,0
20230906,161900,6516898470,6900,6900,6900,6900,0
20230906,161800,6516898470,6900,6900,6900,6900,0
20230906,161700,6516898470,6900,6900,6900,6900,0
20230906,161600,6516898470,6900,6900,6900,6900,0
20230906,161500,6516898470,6900,6900,6900,6900,0
20230906,161400,6516898470,6900,6900,6900,6900,0
20230906,161300,6516898470,6900,6900,6900,6900,0
20230906,161200,6516898470,6900,6900,6900,6900,0
20230906,161100,6516898470,6900,6900,6900,6900,0
20230906,161000,6516898470,6900,6900,6900,6900,0
20230906,160900,6516898470,6900,6900,6900,6900,0
20230906,160800,6516898470,6900,6900,6900,6900,39525
20230906,160700,6516898470,6900,6900,6900,6900,0
20230906,160600,6516898470,6900,6900,6900,6900,0
20230906,160500,6516898470,6900,6900,6900,6900,0
20230906,160400,6516898470,6900,6900,6900,6900,0
20230906,160300,6516898470,6900,6900,6900,6900,0
20230906,160200,6516898470,6900,6900,6900,6900,0
20230906,160100,6516898470,6900,6900,6900,6900,0
20230906,160000,6516898470,6900,6900,6900,6900,0
20230906,155900,6516898470,6900,6900,6900,6900,0
20230906,155800,6516898470,6900,6900,6900,6900,0
20230906,155700,6516898470,6900,6900,6900,6900,0
20230906,155600,6516898470,6900,6900,6900,6900,0
20230906,155500,6516898470,6900,6900,6900,6900,0
20230906,155400,6516898470,6900,6900,6900,6900,0
20230906,155300,6516898470,6900,6900,6900,6900,0
20230906,155200,6516898470,6900,6900,6900,6900,0
20230906,155100,6516898470,6900,6900,6900,6900,0
20230906,155000,6516898470,6900,6900,6900,6900,0
20230906,154900,6516898470,6900,6900,6900,6900,0
20230906,154800,6516898470,6900,6900,6900,6900,0
20230906,154700,6516898470,6900,6900,6900,6900,0
20230906,154600,6516898470,6900,6900,6900,6900,0
20230906,154500,6516898470,6900,6900,6900,6900,0
20230906,154400,6516898470,6900,6900,6900,6900,0
20230906,154300,6516898470,6900,6900,6900,6900,0
20230906,154200,6516898470,6900,6900,6900,6900,0
20230906,154100,6516898470,6900,6900,6900,6900,0
20230906,154000,6516898470,6900,6900,6900,6900,0
20230906,153900,6516898470,6900,6900,6900,6900,0
20230906,153800,6516898470,6900,6900,6900,6900,39525
20230906,153700,6516898470,6900,6900,6900,6900,0
20230906,153600,6516898470,6900,6900,6900,6900,0
20230906,153500,6516898470,6900,6900,6900,6900,0
20230906,153400,6516898470,6900,6900,6900,6900,0
20230906,153300,6516898470,6900,6900,6900,6900,0
20230906,153200,6516898470,6900,6900,6900,6900,0
20230906,153100,6516898470,6900,6900,6900,6900,0
20230906,153000,6516898470,6900,6900,6900,6900,39525
20230906,152900,6244175970,6980,6980,6980,6980,0
20230906,152800,6244175970,6980,6980,6980,6980,0
20230906,152700,6244175970,6980,6980,6980,6980,0
20230906,152600,6244175970,6980,6980,6980,6980,0
20230906,152500,6244175970,6980,6980,6980,6980,0
20230906,152400,6244175970,6980,6980,6980,6980,0
20230906,152300,6244175970,6980,6980,6980,6980,0
20230906,152200,6244175970,6980,6980,6980,6980,0
20230906,152100,6244175970,6980,6980,6980,6980,0
20230906,152000,6244175970,6980,6980,6980,6980,0
20230906,151900,6244175970,6980,6940,6980,6940,3792
20230906,151800,6217769690,6940,6950,6950,6930,7712
20230906,151700,6164278260,6950,6970,6970,6930,16501
20230906,151600,6049645540,6970,6980,6990,6970,5304
20230906,151500,6012659120,6980,6990,6990,6970,1739
20230906,151400,6000521790,6990,6970,6990,6970,3310
20230906,151300,5977419440,6980,6990,6990,6970,2897
20230906,151200,5957195740,6990,6970,6990,6960,6130
20230906,151100,5914429010,6990,6990,6990,6970,965
20230906,151000,5907691970,6990,6970,7000,6960,3978
20230906,150900,5879917820,6970,6970,6980,6960,4665
20230906,150800,5847411220,6980,7000,7000,6980,7242
20230906,150700,5796832140,6990,7000,7000,6990,741
20230906,150600,5791651760,6990,7010,7010,6990,373
20230906,150500,5789041440,7010,7000,7010,6990,1467
20230906,150400,5778784520,7000,7000,7000,6990,1431
20230906,150300,5768771440,7010,7010,7010,7000,451
20230906,150200,5765609950,7010,7010,7010,7000,4447
20230906,150100,5734480100,7010,7010,7020,7010,651
20230906,150000,5729916540,7010,7010,7020,7000,156
20230906,145900,5728822830,7010,7020,7020,7010,703
20230906,145800,5723894720,7020,7000,7020,6990,3741
20230906,145700,5697719860,7000,6980,7000,6970,2137
20230906,145600,5682800280,6980,6970,7000,6970,2039
20230906,145500,5668578350,6970,6970,6970,6960,2486
20230906,145400,5651250940,6980,6990,6990,6970,2662
20230906,145300,5632669990,6990,7000,7000,6990,2851
20230906,145200,5612732670,7000,7000,7000,7000,1970
20230906,145100,5598942670,7000,7010,7020,7000,2047
20230906,145000,5584609070,7000,6990,7020,6990,1334
20230906,144900,5575266060,6990,7040,7060,6990,9434
20230906,144800,5509159520,7060,7050,7060,7040,3229
20230906,144700,5486391520,7050,7050,7060,7040,5759
20230906,144600,5445760650,7050,7040,7050,7020,2584
20230906,144500,5427573210,7040,7030,7040,7030,2151
20230906,144400,5412449290,7030,7030,7040,7020,2053
20230906,144300,5398013740,7030,7020,7040,7020,3432
20230906,144200,5373886850,7020,7030,7030,7010,3681
20230906,144100,5348037890,7020,7030,7030,7010,1066
20230906,144000,5340551940,7020,7010,7030,7010,3413
20230906,143900,5316613470,7010,7000,7020,7000,1700
20230906,143800,5304695660,7000,7010,7020,7000,985
20230906,143700,5297790400,7020,7010,7020,7010,398
20230906,143600,5294999560,7020,7020,7020,7010,398
20230906,143500,5292205830,7010,7010,7020,7010,148
20230906,143400,5291167360,7020,7020,7020,7000,182
20230906,143300,5289891230,7020,7000,7020,7000,616
20230906,143200,5285576520,6980,7000,7000,6980,448
20230906,143100,5282440840,7000,7000,7000,6990,1686
20230906,143000,5270655510,6990,6990,7000,6990,499
20230906,142900,5267167450,7000,7010,7010,6990,1822
20230906,142800,5254425110,7010,7000,7030,7000,1419
20230906,142700,5244479010,7000,6970,7000,6960,7677
20230906,142600,5190946730,6970,6970,6970,6970,7692
20230906,142500,5137333490,6970,6960,6970,6950,185
20230906,142400,5136046640,6970,6940,6970,6940,1734
20230906,142300,5123988580,6950,6960,6960,6940,2518
20230906,142200,5106488440,6960,6960,6960,6950,2817
20230906,142100,5086895390,6960,6960,6960,6960,316
20230906,142000,5084696030,6960,6950,6960,6950,1332
20230906,141900,5075426310,6960,6950,6960,6950,609
20230906,141800,5071189600,6950,6960,6960,6950,887
20230906,141700,5065022110,6960,6960,6970,6960,1390
20230906,141600,5055347660,6950,6960,6960,6950,579
20230906,141500,5051319430,6950,6950,6950,6940,3270
20230906,141400,5028603640,6940,6950,6950,6940,4335
20230906,141300,4998500470,6950,6960,6970,6940,2564
20230906,141200,4980685370,6960,6950,6960,6940,3137
20230906,141100,4958873050,6950,6950,6950,6940,1848
20230906,141000,4946041260,6950,6970,6970,6940,18070
20230906,140900,4820368820,6980,6980,6990,6980,2544
20230906,140800,4802610250,6980,6980,6990,6980,224
20230906,140700,4801046430,6980,6970,6980,6970,3351
20230906,140600,4777663400,6970,6990,6990,6970,4752
20230906,140500,4744492630,6990,6990,6990,6980,3140
20230906,140400,4722562460,6990,6990,6990,6990,998
20230906,140300,4715586440,6990,6990,7000,6990,2522
20230906,140200,4697957610,7000,7000,7000,7000,359
20230906,140100,4695444610,6990,6990,6990,6990,543
20230906,140000,4691649040,6990,7000,7000,6990,657
20230906,135900,4687052320,6990,6990,6990,6990,4606
20230906,135800,4654856380,6990,7000,7000,6990,3489
20230906,135700,4630468230,7000,6990,7000,6990,334
20230906,135600,4628130870,7000,7000,7000,6990,934
20230906,135500,4621593400,7000,7010,7010,7000,918
20230906,135400,4615167300,7000,7010,7020,7000,10162
20230906,135300,4543993860,7010,7020,7020,7010,1140
20230906,135200,4535994280,7020,7030,7030,7010,1963
20230906,135100,4522214000,7020,7020,7020,7020,345
20230906,135000,4519792100,7020,7030,7030,7020,642
20230906,134900,4515285250,7030,7020,7030,7020,193
20230906,134800,4513930090,7030,7020,7030,7020,81
20230906,134700,4513361360,7030,7030,7030,7030,761
20230906,134600,4508011530,7030,7030,7030,7020,1967
20230906,134500,4494194070,7030,7020,7040,7020,878
20230906,134400,4488026700,7030,7030,7030,7030,160
20230906,134300,4486901900,7030,7030,7040,7020,9818
20230906,134200,4417882700,7020,7010,7020,7010,5909
20230906,134100,4376448380,7010,7020,7020,7010,64
20230906,134000,4375999590,7020,7020,7020,7020,1384
20230906,133900,4366283910,7020,7030,7030,7020,2855
20230906,133800,4346218260,7040,7040,7040,7040,294
20230906,133700,4344148500,7040,7040,7040,7040,1
20230906,133600,4344141460,7040,7030,7040,7030,356
20230906,133500,4341635670,7030,7030,7040,7030,437
20230906,133400,4338563550,7030,7030,7030,7030,1047
20230906,133300,4331203140,7030,7030,7030,7030,8
20230906,133200,4331146900,7030,7040,7040,7030,675
20230906,133100,4326401250,7030,7030,7040,7030,229
20230906,133000,4324790340,7030,7030,7040,7030,349
20230906,132900,4322336860,7030,7030,7040,7030,283
20230906,132800,4320347170,7020,7020,7020,7020,1283
20230906,132700,4311340510,7020,7030,7030,7020,2447
20230906,132600,4294160170,7030,7030,7030,7030,226
20230906,132500,4292571390,7030,7030,7030,7030,230
20230906,132400,4290954490,7040,7040,7040,7030,1852
20230906,132300,4277934590,7030,7030,7030,7030,181
20230906,132200,4276662160,7030,7030,7030,7030,926
20230906,132100,4270152380,7030,7040,7040,7030,2193
20230906,132000,4254735570,7040,7030,7040,7030,26
20230906,131900,4254552780,7040,7040,7040,7040,82
20230906,131800,4253975500,7040,7030,7040,7030,336
20230906,131700,4251611890,7040,7040,7040,7040,43
20230906,131600,4251309170,7040,7040,7050,7040,259
20230906,131500,4249483550,7040,7040,7040,7040,1863
20230906,131400,4236368030,7030,7020,7030,7020,1477
20230906,131300,4225991380,7020,7030,7030,7020,373
20230906,131200,4223369260,7030,7020,7030,7020,2524
20230906,131100,4205650540,7020,7020,7020,7010,48
20230906,131000,4205313870,7010,7030,7030,7010,5418
20230906,130900,4167301380,7020,7010,7020,7010,833
20230906,130800,4161454980,7010,7020,7020,7010,2176
20230906,130700,4146186950,7020,7030,7030,7020,110
20230906,130600,4145414700,7030,7030,7030,7030,407
20230906,130500,4142553490,7030,7030,7030,7030,399
20230906,130400,4139748520,7030,7040,7040,7030,173
20230906,130300,4138532300,7040,7040,7040,7040,6
20230906,130200,4138490060,7040,7040,7040,7030,208
20230906,130100,4137026820,7040,7040,7040,7030,444
20230906,130000,4133901160,7040,7040,7040,7030,170
20230906,125900,4132705940,7030,7030,7030,7030,501
20230906,125800,4129183910,7030,7030,7030,7020,366
20230906,125700,4126611940,7020,7020,7020,7020,21
20230906,125600,4126464520,7020,7030,7030,7020,1029
20230906,125500,4119239910,7030,7030,7030,7020,109
20230906,125400,4118473680,7030,7020,7040,7020,1112
20230906,125300,4110655980,7030,7030,7030,7020,94
20230906,125200,4109996030,7020,7020,7030,7020,1020
20230906,125100,4102830290,7020,7020,7030,7020,802
20230906,125000,4097200240,7030,7030,7030,7020,205
20230906,124900,4095761050,7030,7020,7030,7020,135
20230906,124800,4094813230,7030,7020,7030,7020,294
20230906,124700,4092749210,7020,7030,7030,7020,612
20230906,124600,4088448670,7020,7030,7030,7020,101
20230906,124500,4087739500,7030,7020,7030,7020,140
20230906,124400,4086756680,7020,7030,7030,7020,507
20230906,124300,4083196540,7030,7020,7030,7020,1576
20230906,124200,4072132760,7030,7030,7030,7020,173
20230906,124100,4070917570,7030,7020,7030,7020,432
20230906,124000,4067881930,7020,7030,7030,7020,212
20230906,123900,4066391580,7020,7030,7030,7020,470
20230906,123800,4063091920,7030,7020,7030,7020,1069
20230906,123700,4055586540,7020,7030,7030,7020,1785
20230906,123600,4043040040,7040,7040,7040,7040,313
20230906,123500,4040836520,7040,7040,7040,7040,0
20230906,123400,4040836520,7040,7040,7040,7040,342
20230906,123300,4038428840,7040,7040,7040,7040,205
20230906,123200,4036985640,7040,7040,7040,7040,152
20230906,123100,4035915560,7050,7050,7050,7050,1
20230906,123000,4035908510,7050,7050,7050,7050,1036
20230906,122900,4028604710,7050,7050,7060,7050,315
20230906,122800,4026383810,7050,7060,7060,7050,514
20230906,122700,4022759600,7050,7040,7050,7040,1553
20230906,122600,4011811360,7040,7040,7040,7040,1305
20230906,122500,4002624160,7030,7040,7040,7030,351
20230906,122400,4000154620,7040,7040,7040,7040,0
20230906,122300,4000154620,7040,7030,7040,7030,216
20230906,122200,3998634710,7030,7030,7030,7030,122
20230906,122100,3997777050,7030,7020,7030,7020,429
20230906,122000,3994762900,7020,7030,7030,7010,750
20230906,121900,3989499230,7030,7030,7030,7020,1571
20230906,121800,3978469200,7030,7040,7040,7030,274
20230906,121700,3976542940,7040,7040,7040,7040,155
20230906,121600,3975451740,7040,7030,7040,7030,2088
20230906,121500,3960772600,7030,7020,7030,7020,1074
20230906,121400,3953232900,7020,7030,7030,7020,125
20230906,121300,3952355290,7030,7030,7030,7030,0
20230906,121200,3952355290,7030,7030,7030,7020,156
20230906,121100,3951259650,7030,7020,7030,7020,180
20230906,121000,3949995950,7030,7020,7030,7010,1341
20230906,120900,3940587120,7020,7020,7030,7010,4063
20230906,120800,3912064970,7030,7030,7030,7030,515
20230906,120700,3908444520,7030,7030,7040,7030,3931
20230906,120600,3880808880,7030,7030,7040,7030,288
20230906,120500,3878784230,7040,7040,7040,7030,285
20230906,120400,3876778840,7040,7060,7060,7040,5611
20230906,120300,3837258350,7060,7060,7060,7060,27
20230906,120200,3837067730,7060,7060,7060,7060,202
20230906,120100,3835641610,7060,7050,7060,7050,120
20230906,120000,3834794610,7050,7060,7060,7050,249
20230906,115900,3833038890,7050,7050,7050,7050,0
20230906,115800,3833038890,7050,7060,7060,7050,95
20230906,115700,3832369040,7050,7060,7060,7050,74
20230906,115600,3831846730,7060,7050,7060,7050,51
20230906,115500,3831487100,7060,7050,7060,7050,863
20230906,115400,3825400980,7050,7060,7060,7050,574
20230906,115300,3821352910,7060,7060,7060,7060,909
20230906,115200,3814935370,7070,7050,7070,7050,20
20230906,115100,3814794310,7070,7070,7070,7050,31
20230906,115000,3814575560,7050,7060,7060,7050,219
20230906,114900,3813031600,7060,7060,7060,7060,223
20230906,114800,3811457220,7060,7050,7060,7050,1418
20230906,114700,3801459820,7050,7050,7050,7050,66
20230906,114600,3800994520,7050,7050,7050,7050,445
20230906,114500,3797857270,7050,7050,7050,7050,691
20230906,114400,3792985720,7050,7050,7060,7050,985
20230906,114300,3786038950,7060,7060,7070,7060,639
20230906,114200,3781526490,7060,7060,7060,7060,358
20230906,114100,3778999010,7060,7070,7070,7060,1212
20230906,114000,3770432040,7060,7060,7060,7060,1136
20230906,113900,3762411880,7070,7070,7070,7070,190
20230906,113800,3761068580,7070,7050,7070,7050,849
20230906,113700,3755079210,7050,7050,7050,7050,64
20230906,113600,3754628010,7050,7050,7050,7040,618
20230906,113500,3750272120,7050,7050,7050,7040,605
20230906,113400,3746012490,7050,7040,7050,7040,937
20230906,113300,3739408870,7040,7040,7040,7040,351
20230906,113200,3736937830,7030,7040,7040,7030,7
20230906,113100,3736888570,7040,7050,7050,7040,979
20230906,113000,3729989290,7040,7040,7050,7040,448
20230906,112900,3726834750,7040,7020,7040,7020,549
20230906,112800,3722980720,7020,7020,7020,7020,73
20230906,112700,3722468260,7020,7000,7020,7000,933
20230906,112600,3715936300,7000,7000,7000,7000,721
20230906,112500,3710889300,7000,7000,7010,7000,2727
20230906,112400,3691783600,7000,7000,7000,7000,651
20230906,112300,3687226600,7000,7010,7010,7000,1913
20230906,112200,3673834210,7010,7010,7010,7000,132
20230906,112100,3672910140,7000,7000,7000,7000,1366
20230906,112000,3663348140,7000,7000,7010,7000,812
20230906,111900,3657662770,7000,7000,7010,7000,414
20230906,111800,3654764610,6990,7010,7010,6990,2554
20230906,111700,3636885100,7000,7020,7020,7000,556
20230906,111600,3632991360,7000,7000,7020,7000,363
20230906,111500,3630449560,7000,7000,7000,7000,1142
20230906,111400,3622455560,7000,7000,7000,7000,568
20230906,111300,3618479560,7020,7000,7020,6990,1325
20230906,111200,3609204610,7000,7000,7000,6990,1974
20230906,111100,3595386630,7000,7040,7040,7000,9473
20230906,111000,3528975520,7040,7040,7050,7030,1132
20230906,110900,3521015000,7040,7030,7040,7030,526
20230906,110800,3517315800,7030,7030,7040,7030,1037
20230906,110700,3510025680,7030,7040,7050,7030,2300
20230906,110600,3493844280,7040,7030,7050,7030,909
20230906,110500,3487444080,7040,7040,7040,7030,321
20230906,110400,3485186290,7040,7030,7040,7030,150
20230906,110300,3484131290,7030,7040,7040,7030,541
20230906,110200,3480324650,7040,7050,7050,7030,2206
20230906,110100,3464815900,7050,7050,7050,7040,185
20230906,110000,3463512150,7040,7020,7040,7020,1026
20230906,105900,3456300660,7010,7030,7030,7000,2810
20230906,105800,3436611640,7030,7020,7030,7020,592
20230906,105700,3432455720,7020,7020,7030,7000,2215
20230906,105600,3416928040,7010,7030,7030,7010,2465
20230906,105500,3399627620,7040,7010,7040,7010,2204
20230906,105400,3384136980,7000,7000,7010,7000,2029
20230906,105300,3369933640,6990,7000,7010,6990,2606
20230906,105200,3351693680,6990,6980,7000,6970,4630
20230906,105100,3319408470,6970,7040,7040,6970,6183
20230906,105000,3276154620,7040,7040,7040,7030,688
20230906,104900,3271311110,7040,7060,7060,7040,1569
20230906,104800,3260262480,7050,7060,7070,7050,495
20230906,104700,3256771270,7050,7050,7060,7040,863
20230906,104600,3250687540,7050,7050,7050,7030,898
20230906,104500,3244361590,7050,7040,7060,7040,2305
20230906,104400,3228116000,7040,7010,7040,7010,3753
20230906,104300,3201782940,7010,7040,7050,6950,47670
20230906,104200,2868711690,7030,7080,7100,7020,14401
20230906,104100,2767257110,7080,7100,7110,7050,8267
20230906,104000,2708800250,7120,7130,7140,7070,8454
20230906,103900,2648844320,7130,7120,7130,7110,1055
20230906,103800,2641327060,7120,7120,7130,7110,719
20230906,103700,2636212230,7120,7130,7130,7120,376
20230906,103600,2633533550,7130,7130,7130,7130,168
20230906,103500,2632335710,7130,7130,7140,7130,534
20230906,103400,2628525980,7130,7130,7130,7120,1388
20230906,103300,2618631810,7130,7140,7140,7130,419
20230906,103200,2615643420,7140,7140,7140,7140,851
20230906,103100,2609567280,7140,7150,7150,7140,787
20230906,103000,2603940790,7140,7140,7150,7140,1852
20230906,102900,2590705250,7130,7130,7140,7120,748
20230906,102800,2585371870,7120,7090,7120,7090,1442
20230906,102700,2575116320,7090,7100,7100,7090,655
20230906,102600,2570471900,7090,7100,7120,7090,405
20230906,102500,2567597040,7120,7120,7130,7120,1493
20230906,102400,2556960180,7120,7100,7130,7090,6673
20230906,102300,2509507960,7100,7100,7100,7100,1
20230906,102200,2509500860,7100,7100,7100,7100,22
20230906,102100,2509344660,7090,7080,7090,7080,1692
20230906,102000,2497354570,7080,7070,7080,7070,62
20230906,101900,2496915910,7070,7070,7070,7070,150
20230906,101800,2495855410,7070,7080,7080,7070,5393
20230906,101700,2457714650,7090,7080,7100,7080,532
20230906,101600,2453944340,7080,7080,7080,7080,148
20230906,101500,2452896500,7080,7090,7090,7080,608
20230906,101400,2448588000,7090,7100,7100,7090,826
20230906,101300,2442726130,7100,7090,7100,7090,1341
20230906,101200,2433209570,7080,7100,7100,7080,391
20230906,101100,2430440730,7100,7070,7100,7070,1407
20230906,101000,2420469590,7070,7070,7080,7070,135
20230906,100900,2419514770,7070,7080,7080,7070,592
20230906,100800,2415323730,7080,7080,7080,7080,72
20230906,100700,2414813970,7080,7080,7090,7060,2200
20230906,100600,2399262930,7070,7080,7090,7070,2491
20230906,100500,2381638980,7090,7090,7090,7080,2593
20230906,100400,2363275070,7090,7090,7100,7090,1406
20230906,100300,2353306510,7090,7100,7100,7090,2435
20230906,100200,2336030610,7100,7100,7100,7100,792
20230906,100100,2330407410,7100,7100,7100,7100,1542
20230906,100000,2319459210,7110,7100,7110,7100,1036
20230906,095900,2312102010,7090,7090,7090,7090,4131
20230906,095800,2282813220,7080,7070,7080,7070,4657
20230906,095700,2249849330,7070,7080,7080,7070,2043
20230906,095600,2235403280,7080,7070,7080,7070,1777
20230906,095500,2222839190,7070,7080,7080,7070,210
20230906,095400,2221354420,7080,7080,7080,7070,596
20230906,095300,2217135750,7080,7060,7080,7060,531
20230906,095200,2213382680,7060,7060,7060,7060,783
20230906,095100,2207854700,7070,7060,7070,7060,1683
20230906,095000,2195972600,7070,7070,7070,7060,72
20230906,094900,2195463590,7070,7070,7070,7070,1144
20230906,094800,2187375510,7080,7080,7080,7070,1276
20230906,094700,2178346730,7080,7060,7080,7060,2127
20230906,094600,2163304190,7060,7060,7070,7050,3118
20230906,094500,2141290880,7060,7050,7060,7050,1698
20230906,094400,2129309940,7050,7070,7070,7050,3264
20230906,094300,2106238380,7080,7070,7090,7070,196
20230906,094200,2104850900,7080,7080,7080,7070,2290
20230906,094100,2088650280,7080,7080,7080,7080,310
20230906,094000,2086455480,7070,7090,7090,7070,1715
20230906,093900,2074312360,7080,7080,7090,7060,1327
20230906,093800,2064917750,7080,7080,7080,7060,1769
20230906,093700,2052412810,7080,7080,7090,7060,1927
20230906,093600,2038779530,7070,7060,7070,7050,1309
20230906,093500,2029534280,7060,7060,7070,7050,1811
20230906,093400,2016750120,7070,7070,7070,7050,1753
20230906,093300,2004375180,7070,7050,7070,7050,1209
20230906,093200,1995845130,7050,7080,7090,7040,5135
20230906,093100,1959593500,7090,7100,7120,7080,4720
20230906,093000,1926089630,7100,7100,7100,7090,568
20230906,092900,1922057030,7090,7090,7100,7080,2571
20230906,092800,1903825220,7090,7070,7090,7070,2201
20230906,092700,1888251920,7060,7070,7070,7050,2179
20230906,092600,1872868110,7070,7080,7080,7070,3366
20230906,092500,1849068350,7080,7090,7090,7070,1850
20230906,092400,1835980880,7080,7060,7090,7050,6208
20230906,092300,1792083030,7050,7040,7050,7040,1350
20230906,092200,1782566600,7050,7020,7050,7020,3366
20230906,092100,1758908030,7020,7020,7020,6990,15372
20230906,092000,1651197250,7050,7060,7060,7000,20009
20230906,091900,1510834890,7060,7040,7060,7030,6878
20230906,091800,1462422220,7060,7050,7080,7040,8585
20230906,091700,1401838560,7050,7040,7070,7010,3555
20230906,091600,1376858040,7010,7080,7080,7010,28324
20230906,091500,1177474720,7080,7040,7080,7040,3306
20230906,091400,1154142290,7040,7110,7110,7020,32726
20230906,091300,923230600,7110,7130,7130,7100,1158
20230906,091200,914991320,7100,7160,7160,7090,15929
20230906,091100,801694620,7160,7150,7170,7150,1145
20230906,091000,793494620,7150,7140,7170,7140,4340
20230906,090900,762468500,7140,7130,7140,7110,5028
20230906,090800,726655580,7130,7110,7140,7110,4891
20230906,090700,691818150,7110,7060,7110,7050,8303
20230906,090600,633137040,7060,7130,7150,7060,23314
20230906,090500,467701170,7130,7140,7150,7120,12636
20230906,090400,377585400,7150,7170,7180,7140,13192
20230906,090300,283038990,7180,7190,7190,7160,6395
20230906,090200,237179370,7190,7190,7210,7130,12053
20230906,090100,150722170,7200,7240,7240,7200,10230
20230906,090000,76933490,7230,7280,7290,7230,10462