KissMeData/079980/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195000,1978198720,5690,5690,5690,5690,15568
20230922,194900,1978198720,5690,5690,5690,5690,0
20230922,194800,1978198720,5690,5690,5690,5690,0
20230922,194700,1978198720,5690,5690,5690,5690,0
20230922,194600,1978198720,5690,5690,5690,5690,0
20230922,194500,1978198720,5690,5690,5690,5690,0
20230922,194400,1978198720,5690,5690,5690,5690,0
20230922,194300,1978198720,5690,5690,5690,5690,0
20230922,194200,1978198720,5690,5690,5690,5690,0
20230922,194100,1978198720,5690,5690,5690,5690,0
20230922,194000,1978198720,5690,5690,5690,5690,0
20230922,193900,1978198720,5690,5690,5690,5690,0
20230922,193800,1978198720,5690,5690,5690,5690,0
20230922,193700,1978198720,5690,5690,5690,5690,0
20230922,193600,1978198720,5690,5690,5690,5690,0
20230922,193500,1978198720,5690,5690,5690,5690,0
20230922,193400,1978198720,5690,5690,5690,5690,0
20230922,193300,1978198720,5690,5690,5690,5690,0
20230922,193200,1978198720,5690,5690,5690,5690,0
20230922,193100,1978198720,5690,5690,5690,5690,0
20230922,193000,1978198720,5690,5690,5690,5690,0
20230922,192900,1978198720,5690,5690,5690,5690,0
20230922,192800,1978198720,5690,5690,5690,5690,0
20230922,192700,1978198720,5690,5690,5690,5690,0
20230922,192600,1978198720,5690,5690,5690,5690,0
20230922,192500,1978198720,5690,5690,5690,5690,0
20230922,192400,1978198720,5690,5690,5690,5690,0
20230922,192300,1978198720,5690,5690,5690,5690,0
20230922,192200,1978198720,5690,5690,5690,5690,0
20230922,192100,1978198720,5690,5690,5690,5690,0
20230922,192000,1978198720,5690,5690,5690,5690,15568
20230922,191900,1978198720,5690,5690,5690,5690,0
20230922,191800,1978198720,5690,5690,5690,5690,0
20230922,191700,1978198720,5690,5690,5690,5690,0
20230922,191600,1978198720,5690,5690,5690,5690,0
20230922,191500,1978198720,5690,5690,5690,5690,0
20230922,191400,1978198720,5690,5690,5690,5690,0
20230922,191300,1978198720,5690,5690,5690,5690,0
20230922,191200,1978198720,5690,5690,5690,5690,0
20230922,191100,1978198720,5690,5690,5690,5690,0
20230922,191000,1978198720,5690,5690,5690,5690,0
20230922,190900,1978198720,5690,5690,5690,5690,0
20230922,190800,1978198720,5690,5690,5690,5690,0
20230922,190700,1978198720,5690,5690,5690,5690,0
20230922,190600,1978198720,5690,5690,5690,5690,0
20230922,190500,1978198720,5690,5690,5690,5690,0
20230922,190400,1978198720,5690,5690,5690,5690,0
20230922,190300,1978198720,5690,5690,5690,5690,0
20230922,190200,1978198720,5690,5690,5690,5690,0
20230922,190100,1978198720,5690,5690,5690,5690,0
20230922,190000,1978198720,5690,5690,5690,5690,0
20230922,185900,1978198720,5690,5690,5690,5690,0
20230922,185800,1978198720,5690,5690,5690,5690,0
20230922,185700,1978198720,5690,5690,5690,5690,0
20230922,185600,1978198720,5690,5690,5690,5690,0
20230922,185500,1978198720,5690,5690,5690,5690,0
20230922,185400,1978198720,5690,5690,5690,5690,0
20230922,185300,1978198720,5690,5690,5690,5690,0
20230922,185200,1978198720,5690,5690,5690,5690,0
20230922,185100,1978198720,5690,5690,5690,5690,0
20230922,185000,1978198720,5690,5690,5690,5690,15568
20230922,184900,1978198720,5690,5690,5690,5690,0
20230922,184800,1978198720,5690,5690,5690,5690,0
20230922,184700,1978198720,5690,5690,5690,5690,0
20230922,184600,1978198720,5690,5690,5690,5690,0
20230922,184500,1978198720,5690,5690,5690,5690,0
20230922,184400,1978198720,5690,5690,5690,5690,0
20230922,184300,1978198720,5690,5690,5690,5690,0
20230922,184200,1978198720,5690,5690,5690,5690,0
20230922,184100,1978198720,5690,5690,5690,5690,0
20230922,184000,1978198720,5690,5690,5690,5690,0
20230922,183900,1978198720,5690,5690,5690,5690,0
20230922,183800,1978198720,5690,5690,5690,5690,0
20230922,183700,1978198720,5690,5690,5690,5690,0
20230922,183600,1978198720,5690,5690,5690,5690,0
20230922,183500,1978198720,5690,5690,5690,5690,0
20230922,183400,1978198720,5690,5690,5690,5690,0
20230922,183300,1978198720,5690,5690,5690,5690,0
20230922,183200,1978198720,5690,5690,5690,5690,0
20230922,183100,1978198720,5690,5690,5690,5690,0
20230922,183000,1978198720,5690,5690,5690,5690,0
20230922,182900,1978198720,5690,5690,5690,5690,0
20230922,182800,1978198720,5690,5690,5690,5690,0
20230922,182700,1978198720,5690,5690,5690,5690,0
20230922,182600,1978198720,5690,5690,5690,5690,0
20230922,182500,1978198720,5690,5690,5690,5690,0
20230922,182400,1978198720,5690,5690,5690,5690,0
20230922,182300,1978198720,5690,5690,5690,5690,0
20230922,182200,1978198720,5690,5690,5690,5690,0
20230922,182100,1978198720,5690,5690,5690,5690,0
20230922,182000,1978198720,5690,5690,5690,5690,15568
20230922,181900,1978198720,5690,5690,5690,5690,0
20230922,181800,1978198720,5690,5690,5690,5690,0
20230922,181700,1978198720,5690,5690,5690,5690,0
20230922,181600,1978198720,5690,5690,5690,5690,0
20230922,181500,1978198720,5690,5690,5690,5690,0
20230922,181400,1978198720,5690,5690,5690,5690,0
20230922,181300,1978198720,5690,5690,5690,5690,0
20230922,181200,1978198720,5690,5690,5690,5690,0
20230922,181100,1978198720,5690,5690,5690,5690,0
20230922,181000,1978198720,5690,5690,5690,5690,0
20230922,180900,1978198720,5690,5690,5690,5690,0
20230922,180800,1978198720,5690,5690,5690,5690,0
20230922,180700,1978198720,5690,5690,5690,5690,0
20230922,180600,1978198720,5690,5690,5690,5690,0
20230922,180500,1978198720,5690,5690,5690,5690,0
20230922,180400,1978198720,5690,5690,5690,5690,0
20230922,180300,1978198720,5690,5690,5690,5690,0
20230922,180200,1978198720,5690,5690,5690,5690,0
20230922,180100,1978198720,5690,5690,5690,5690,0
20230922,180000,1978198720,5690,5690,5690,5690,0
20230922,175900,1978198720,5690,5690,5690,5690,0
20230922,175800,1978198720,5690,5690,5690,5690,0
20230922,175700,1978198720,5690,5690,5690,5690,0
20230922,175600,1978198720,5690,5690,5690,5690,0
20230922,175500,1978198720,5690,5690,5690,5690,0
20230922,175400,1978198720,5690,5690,5690,5690,0
20230922,175300,1978198720,5690,5690,5690,5690,0
20230922,175200,1978198720,5690,5690,5690,5690,0
20230922,175100,1978198720,5690,5690,5690,5690,0
20230922,175000,1978198720,5690,5690,5690,5690,15568
20230922,174900,1978198720,5690,5690,5690,5690,0
20230922,174800,1978198720,5690,5690,5690,5690,0
20230922,174700,1978198720,5690,5690,5690,5690,0
20230922,174600,1978198720,5690,5690,5690,5690,0
20230922,174500,1978198720,5690,5690,5690,5690,0
20230922,174400,1978198720,5690,5690,5690,5690,0
20230922,174300,1978198720,5690,5690,5690,5690,0
20230922,174200,1978198720,5690,5690,5690,5690,0
20230922,174100,1978198720,5690,5690,5690,5690,0
20230922,174000,1978198720,5690,5690,5690,5690,0
20230922,173900,1978198720,5690,5690,5690,5690,0
20230922,173800,1978198720,5690,5690,5690,5690,0
20230922,173700,1978198720,5690,5690,5690,5690,0
20230922,173600,1978198720,5690,5690,5690,5690,0
20230922,173500,1978198720,5690,5690,5690,5690,0
20230922,173400,1978198720,5690,5690,5690,5690,0
20230922,173300,1978198720,5690,5690,5690,5690,0
20230922,173200,1978198720,5690,5690,5690,5690,0
20230922,173100,1978198720,5690,5690,5690,5690,0
20230922,173000,1978198720,5690,5690,5690,5690,0
20230922,172900,1978198720,5690,5690,5690,5690,0
20230922,172800,1978198720,5690,5690,5690,5690,0
20230922,172700,1978198720,5690,5690,5690,5690,0
20230922,172600,1978198720,5690,5690,5690,5690,0
20230922,172500,1978198720,5690,5690,5690,5690,0
20230922,172400,1978198720,5690,5690,5690,5690,0
20230922,172300,1978198720,5690,5690,5690,5690,0
20230922,172200,1978198720,5690,5690,5690,5690,0
20230922,172100,1978198720,5690,5690,5690,5690,0
20230922,172000,1978198720,5690,5690,5690,5690,15568
20230922,171900,1978198720,5690,5690,5690,5690,0
20230922,171800,1978198720,5690,5690,5690,5690,0
20230922,171700,1978198720,5690,5690,5690,5690,0
20230922,171600,1978198720,5690,5690,5690,5690,0
20230922,171500,1978198720,5690,5690,5690,5690,0
20230922,171400,1978198720,5690,5690,5690,5690,0
20230922,171300,1978198720,5690,5690,5690,5690,0
20230922,171200,1978198720,5690,5690,5690,5690,0
20230922,171100,1978198720,5690,5690,5690,5690,0
20230922,171000,1978198720,5690,5690,5690,5690,0
20230922,170900,1978198720,5690,5690,5690,5690,0
20230922,170800,1978198720,5690,5690,5690,5690,0
20230922,170700,1978198720,5690,5690,5690,5690,0
20230922,170600,1978198720,5690,5690,5690,5690,0
20230922,170500,1978198720,5690,5690,5690,5690,0
20230922,170400,1978198720,5690,5690,5690,5690,0
20230922,170300,1978198720,5690,5690,5690,5690,0
20230922,170200,1978198720,5690,5690,5690,5690,0
20230922,170100,1978198720,5690,5690,5690,5690,0
20230922,170000,1978198720,5690,5690,5690,5690,0
20230922,165900,1978198720,5690,5690,5690,5690,0
20230922,165800,1978198720,5690,5690,5690,5690,0
20230922,165700,1978198720,5690,5690,5690,5690,0
20230922,165600,1978198720,5690,5690,5690,5690,0
20230922,165500,1978198720,5690,5690,5690,5690,0
20230922,165400,1978198720,5690,5690,5690,5690,0
20230922,165300,1978198720,5690,5690,5690,5690,0
20230922,165200,1978198720,5690,5690,5690,5690,0
20230922,165100,1978198720,5690,5690,5690,5690,0
20230922,165000,1978198720,5690,5690,5690,5690,15568
20230922,164900,1978198720,5690,5690,5690,5690,0
20230922,164800,1978198720,5690,5690,5690,5690,0
20230922,164700,1978198720,5690,5690,5690,5690,0
20230922,164600,1978198720,5690,5690,5690,5690,0
20230922,164500,1978198720,5690,5690,5690,5690,0
20230922,164400,1978198720,5690,5690,5690,5690,0
20230922,164300,1978198720,5690,5690,5690,5690,0
20230922,164200,1978198720,5690,5690,5690,5690,0
20230922,164100,1978198720,5690,5690,5690,5690,0
20230922,164000,1978198720,5690,5690,5690,5690,0
20230922,163900,1978198720,5690,5690,5690,5690,0
20230922,163800,1978198720,5690,5690,5690,5690,0
20230922,163700,1978198720,5690,5690,5690,5690,0
20230922,163600,1978198720,5690,5690,5690,5690,0
20230922,163500,1978198720,5690,5690,5690,5690,0
20230922,163400,1978198720,5690,5690,5690,5690,0
20230922,163300,1978198720,5690,5690,5690,5690,0
20230922,163200,1978198720,5690,5690,5690,5690,0
20230922,163100,1978198720,5690,5690,5690,5690,0
20230922,163000,1978198720,5690,5690,5690,5690,0
20230922,162900,1978198720,5690,5690,5690,5690,0
20230922,162800,1978198720,5690,5690,5690,5690,0
20230922,162700,1978198720,5690,5690,5690,5690,0
20230922,162600,1978198720,5690,5690,5690,5690,0
20230922,162500,1978198720,5690,5690,5690,5690,0
20230922,162400,1978198720,5690,5690,5690,5690,0
20230922,162300,1978198720,5690,5690,5690,5690,0
20230922,162200,1978198720,5690,5690,5690,5690,0
20230922,162100,1978198720,5690,5690,5690,5690,0
20230922,162000,1978198720,5690,5690,5690,5690,15568
20230922,161900,1978198720,5690,5690,5690,5690,0
20230922,161800,1978198720,5690,5690,5690,5690,0
20230922,161700,1978198720,5690,5690,5690,5690,0
20230922,161600,1978198720,5690,5690,5690,5690,0
20230922,161500,1978198720,5690,5690,5690,5690,0
20230922,161400,1978198720,5690,5690,5690,5690,0
20230922,161300,1978198720,5690,5690,5690,5690,0
20230922,161200,1978198720,5690,5690,5690,5690,0
20230922,161100,1978198720,5690,5690,5690,5690,0
20230922,161000,1978198720,5690,5690,5690,5690,0
20230922,160900,1978198720,5690,5690,5690,5690,0
20230922,160800,1978198720,5690,5690,5690,5690,0
20230922,160700,1978198720,5690,5690,5690,5690,0
20230922,160600,1978198720,5690,5690,5690,5690,0
20230922,160500,1978198720,5690,5690,5690,5690,0
20230922,160400,1978198720,5690,5690,5690,5690,0
20230922,160300,1978198720,5690,5690,5690,5690,0
20230922,160200,1978198720,5690,5690,5690,5690,0
20230922,160100,1978198720,5690,5690,5690,5690,0
20230922,160000,1978198720,5690,5690,5690,5690,0
20230922,155900,1978198720,5690,5690,5690,5690,0
20230922,155800,1978198720,5690,5690,5690,5690,0
20230922,155700,1978198720,5690,5690,5690,5690,0
20230922,155600,1978198720,5690,5690,5690,5690,0
20230922,155500,1978198720,5690,5690,5690,5690,0
20230922,155400,1978198720,5690,5690,5690,5690,0
20230922,155300,1978198720,5690,5690,5690,5690,0
20230922,155200,1978198720,5690,5690,5690,5690,0
20230922,155100,1978198720,5690,5690,5690,5690,0
20230922,155000,1978198720,5690,5690,5690,5690,15568
20230922,154900,1978198720,5690,5690,5690,5690,0
20230922,154800,1978198720,5690,5690,5690,5690,0
20230922,154700,1978198720,5690,5690,5690,5690,0
20230922,154600,1978198720,5690,5690,5690,5690,0
20230922,154500,1978198720,5690,5690,5690,5690,0
20230922,154400,1978198720,5690,5690,5690,5690,0
20230922,154300,1978198720,5690,5690,5690,5690,0
20230922,154200,1978198720,5690,5690,5690,5690,0
20230922,154100,1978198720,5690,5690,5690,5690,0
20230922,154000,1978198720,5690,5690,5690,5690,0
20230922,153900,1978198720,5690,5690,5690,5690,0
20230922,153800,1978198720,5690,5690,5690,5690,0
20230922,153700,1978198720,5690,5690,5690,5690,0
20230922,153600,1978198720,5690,5690,5690,5690,0
20230922,153500,1978198720,5690,5690,5690,5690,0
20230922,153400,1978198720,5690,5690,5690,5690,0
20230922,153300,1978198720,5690,5690,5690,5690,0
20230922,153200,1978198720,5690,5690,5690,5690,0
20230922,153100,1978198720,5690,5690,5690,5690,0
20230922,153000,1978198720,5690,5690,5690,5690,15568
20230922,152900,1889616800,5740,5740,5740,5740,0
20230922,152800,1889616800,5740,5740,5740,5740,0
20230922,152700,1889616800,5740,5740,5740,5740,0
20230922,152600,1889616800,5740,5740,5740,5740,0
20230922,152500,1889616800,5740,5740,5740,5740,0
20230922,152400,1889616800,5740,5740,5740,5740,0
20230922,152300,1889616800,5740,5740,5740,5740,0
20230922,152200,1889616800,5740,5740,5740,5740,0
20230922,152100,1889616800,5740,5740,5740,5740,0
20230922,152000,1889616800,5740,5740,5740,5740,0
20230922,151900,1889616800,5740,5740,5740,5720,1122
20230922,151800,1883196520,5730,5740,5740,5720,1984
20230922,151700,1871839420,5740,5730,5740,5720,1265
20230922,151600,1864591850,5720,5760,5760,5720,2812
20230922,151500,1848498750,5750,5730,5750,5730,539
20230922,151400,1845404390,5740,5760,5760,5740,515
20230922,151300,1842444290,5760,5740,5760,5740,1002
20230922,151200,1836689320,5740,5750,5750,5740,202
20230922,151100,1835529820,5740,5750,5750,5740,136
20230922,151000,1834748870,5750,5740,5750,5740,381
20230922,150900,1832561350,5740,5740,5740,5740,390
20230922,150800,1830322750,5740,5740,5740,5740,1670
20230922,150700,1820736950,5740,5730,5750,5720,1779
20230922,150600,1810534710,5730,5720,5730,5710,302
20230922,150500,1808807440,5730,5720,5740,5700,1948
20230922,150400,1797687630,5730,5740,5750,5730,2019
20230922,150300,1786114040,5750,5750,5750,5750,10
20230922,150200,1786056540,5750,5740,5750,5740,592
20230922,150100,1782657040,5760,5750,5760,5750,22
20230922,150000,1782530500,5750,5750,5770,5750,1592
20230922,145900,1773376480,5750,5770,5770,5750,578
20230922,145800,1770049140,5780,5790,5790,5780,201
20230922,145700,1768885370,5760,5730,5760,5720,3539
20230922,145600,1748542710,5730,5740,5740,5730,144
20230922,145500,1747717580,5730,5730,5730,5730,246
20230922,145400,1746308000,5740,5730,5740,5730,854
20230922,145300,1741407970,5710,5730,5740,5710,251
20230922,145200,1739973250,5740,5720,5740,5710,4646
20230922,145100,1713377020,5720,5730,5730,5720,6
20230922,145000,1713342650,5730,5730,5730,5710,715
20230922,144900,1709247570,5730,5730,5740,5690,2144
20230922,144800,1697013800,5730,5730,5730,5730,3
20230922,144700,1696996610,5720,5750,5750,5720,1096
20230922,144600,1690695030,5710,5730,5760,5710,455
20230922,144500,1688093030,5700,5710,5710,5700,1033
20230922,144400,1682197930,5700,5730,5730,5700,6674
20230922,144300,1644113840,5720,5730,5730,5720,2239
20230922,144200,1631303750,5730,5740,5740,5730,650
20230922,144100,1627576570,5750,5750,5750,5750,32
20230922,144000,1627392570,5740,5740,5740,5740,0
20230922,143900,1627392570,5740,5760,5760,5740,3975
20230922,143800,1604571900,5760,5750,5760,5740,1240
20230922,143700,1597449120,5750,5750,5750,5750,0
20230922,143600,1597449120,5750,5760,5760,5750,4529
20230922,143500,1571380490,5770,5750,5770,5750,7
20230922,143400,1571340220,5750,5760,5760,5750,105
20230922,143300,1570736390,5760,5760,5760,5750,876
20230922,143200,1565698340,5760,5770,5770,5760,28
20230922,143100,1565537030,5780,5760,5780,5760,93
20230922,143000,1565001150,5760,5760,5760,5760,0
20230922,142900,1565001150,5760,5760,5760,5760,78
20230922,142800,1564551870,5760,5750,5760,5750,2411
20230922,142700,1550687090,5750,5750,5760,5750,242
20230922,142600,1549294490,5750,5740,5760,5740,1230
20230922,142500,1542214740,5750,5750,5750,5750,55
20230922,142400,1541898490,5740,5760,5760,5740,403
20230922,142300,1539582280,5760,5750,5760,5750,201
20230922,142200,1538426520,5750,5750,5760,5750,673
20230922,142100,1534556760,5760,5760,5760,5760,68
20230922,142000,1534165080,5760,5760,5760,5760,40
20230922,141900,1533934680,5770,5780,5780,5760,1076
20230922,141800,1527717510,5780,5780,5780,5780,3
20230922,141700,1527700170,5780,5790,5790,5780,618
20230922,141600,1524123130,5780,5780,5780,5780,28
20230922,141500,1523961290,5780,5780,5780,5780,8
20230922,141400,1523915050,5800,5790,5800,5780,218
20230922,141300,1522652790,5790,5780,5790,5780,3
20230922,141200,1522635430,5800,5800,5800,5800,14
20230922,141100,1522554230,5800,5800,5800,5790,22
20230922,141000,1522426640,5800,5790,5800,5790,61
20230922,140900,1522073440,5780,5800,5800,5780,33
20230922,140800,1521882370,5790,5780,5790,5780,210
20230922,140700,1520666550,5790,5790,5790,5790,230
20230922,140600,1519334850,5790,5790,5790,5790,0
20230922,140500,1519334850,5790,5790,5790,5790,0
20230922,140400,1519334850,5790,5780,5790,5760,81
20230922,140300,1518868220,5790,5790,5790,5790,1010
20230922,140200,1513020320,5750,5750,5760,5750,513
20230922,140100,1510070560,5750,5750,5750,5750,50
20230922,140000,1509783060,5770,5770,5770,5770,0
20230922,135900,1509783060,5770,5770,5770,5770,1
20230922,135800,1509777290,5760,5760,5760,5760,125
20230922,135700,1509057290,5760,5760,5760,5760,478
20230922,135600,1506304010,5760,5770,5770,5760,1119
20230922,135500,1499857950,5770,5760,5770,5760,150
20230922,135400,1498993570,5760,5780,5790,5760,202
20230922,135300,1497827450,5780,5780,5780,5780,1
20230922,135200,1497821670,5780,5780,5780,5780,0
20230922,135100,1497821670,5780,5780,5780,5770,1092
20230922,135000,1491510410,5770,5760,5770,5760,444
20230922,134900,1488951970,5750,5750,5750,5750,200
20230922,134800,1487801970,5750,5750,5750,5750,300
20230922,134700,1486076970,5750,5750,5750,5750,0
20230922,134600,1486076970,5750,5750,5760,5750,1932
20230922,134500,1474965640,5750,5760,5760,5750,48
20230922,134400,1474689540,5750,5750,5760,5750,532
20230922,134300,1471630480,5750,5750,5750,5750,13
20230922,134200,1471555730,5750,5760,5760,5750,331
20230922,134100,1469652420,5760,5760,5760,5760,28
20230922,134000,1469491140,5760,5750,5760,5750,76
20230922,133900,1469054080,5750,5750,5760,5750,371
20230922,133800,1466920630,5750,5750,5750,5750,19
20230922,133700,1466811380,5750,5750,5760,5750,531
20230922,133600,1463755580,5760,5760,5760,5760,7
20230922,133500,1463715260,5770,5750,5770,5740,2781
20230922,133400,1447744490,5760,5760,5760,5760,176
20230922,133300,1446730730,5760,5760,5760,5760,0
20230922,133200,1446730730,5760,5760,5760,5760,5
20230922,133100,1446701930,5750,5760,5760,5750,4500
20230922,133000,1420823750,5760,5760,5760,5760,1
20230922,132900,1420817990,5780,5780,5780,5780,0
20230922,132800,1420817990,5780,5770,5780,5760,34
20230922,132700,1420622120,5760,5780,5780,5760,490
20230922,132600,1417794950,5770,5780,5780,5770,393
20230922,132500,1415527140,5780,5780,5790,5780,24
20230922,132400,1415388410,5790,5770,5790,5770,11
20230922,132300,1415324850,5770,5770,5770,5770,81
20230922,132200,1414857480,5790,5780,5790,5780,2
20230922,132100,1414845910,5770,5770,5770,5770,0
20230922,132000,1414845910,5770,5770,5770,5770,49
20230922,131900,1414563180,5770,5760,5770,5760,520
20230922,131800,1411567880,5760,5770,5790,5760,1011
20230922,131700,1405739730,5770,5780,5800,5770,48
20230922,131600,1405462210,5780,5780,5780,5780,0
20230922,131500,1405462210,5780,5780,5780,5780,106
20230922,131400,1404849530,5790,5780,5790,5780,23
20230922,131300,1404716490,5780,5780,5780,5780,18
20230922,131200,1404612450,5790,5780,5790,5780,355
20230922,131100,1402560450,5770,5780,5780,5770,139
20230922,131000,1401757500,5790,5790,5790,5790,10
20230922,130900,1401699600,5790,5790,5790,5790,0
20230922,130800,1401699600,5790,5750,5790,5750,80
20230922,130700,1401238000,5750,5770,5770,5750,2000
20230922,130600,1389726040,5770,5770,5770,5770,492
20230922,130500,1386887200,5770,5780,5780,5770,698
20230922,130400,1382856570,5780,5790,5800,5780,257
20230922,130300,1381368820,5790,5780,5800,5780,381
20230922,130200,1379164170,5790,5790,5790,5790,100
20230922,130100,1378585170,5790,5790,5790,5780,400
20230922,130000,1376269570,5800,5800,5800,5790,433
20230922,125900,1373762480,5800,5800,5800,5800,400
20230922,125800,1371442480,5800,5800,5800,5800,5
20230922,125700,1371413480,5800,5800,5800,5800,5
20230922,125600,1371384480,5800,5800,5800,5800,1
20230922,125500,1371378680,5790,5790,5790,5790,132
20230922,125400,1370614400,5790,5790,5800,5790,718
20230922,125300,1366457080,5790,5790,5790,5790,14
20230922,125200,1366376020,5790,5790,5800,5790,368
20230922,125100,1364243300,5800,5800,5800,5800,17
20230922,125000,1364144700,5800,5800,5800,5800,1
20230922,124900,1364138900,5800,5800,5800,5800,33
20230922,124800,1363947500,5800,5790,5800,5790,439
20230922,124700,1361404010,5800,5800,5800,5800,14
20230922,124600,1361322810,5790,5790,5790,5790,0
20230922,124500,1361322810,5790,5800,5800,5790,527
20230922,124400,1358266220,5800,5800,5800,5800,0
20230922,124300,1358266220,5800,5800,5800,5800,0
20230922,124200,1358266220,5800,5800,5800,5790,4
20230922,124100,1358243030,5790,5790,5790,5790,4
20230922,124000,1358219870,5780,5780,5780,5780,32
20230922,123900,1358034910,5790,5790,5790,5790,89
20230922,123800,1357519600,5790,5790,5790,5790,7
20230922,123700,1357479070,5790,5790,5790,5790,3
20230922,123600,1357461700,5790,5790,5790,5790,3
20230922,123500,1357444330,5790,5780,5790,5780,92
20230922,123400,1356912550,5800,5800,5800,5800,0
20230922,123300,1356912550,5800,5800,5800,5800,120
20230922,123200,1356216550,5780,5780,5780,5780,293
20230922,123100,1354523010,5780,5770,5780,5760,107
20230922,123000,1353905750,5780,5790,5790,5780,183
20230922,122900,1352847870,5790,5790,5790,5790,342
20230922,122800,1350867690,5790,5790,5790,5790,56
20230922,122700,1350543450,5790,5790,5790,5790,186
20230922,122600,1349466510,5800,5800,5800,5800,345
20230922,122500,1347465510,5810,5800,5810,5800,139
20230922,122400,1346659210,5800,5800,5800,5790,556
20230922,122300,1343438660,5780,5780,5780,5780,0
20230922,122200,1343438660,5780,5780,5780,5780,0
20230922,122100,1343438660,5780,5780,5780,5780,1101
20230922,122000,1337074880,5770,5770,5770,5770,2400
20230922,121900,1323226880,5770,5770,5770,5770,1102
20230922,121800,1316868340,5770,5770,5770,5770,400
20230922,121700,1314560340,5770,5760,5770,5760,2161
20230922,121600,1302101910,5780,5780,5780,5760,53
20230922,121500,1301796590,5760,5780,5790,5760,3346
20230922,121400,1282502290,5780,5780,5780,5780,326
20230922,121300,1280618010,5790,5790,5790,5790,2
20230922,121200,1280606430,5780,5780,5780,5780,342
20230922,121100,1278629670,5780,5790,5790,5780,526
20230922,121000,1275587390,5790,5790,5790,5790,30
20230922,120900,1275413690,5780,5770,5780,5770,14
20230922,120800,1275332780,5770,5770,5770,5770,100
20230922,120700,1274755780,5770,5770,5770,5770,0
20230922,120600,1274755780,5770,5770,5770,5770,100
20230922,120500,1274178780,5780,5780,5790,5770,2877
20230922,120400,1257548730,5780,5780,5780,5780,50
20230922,120300,1257259730,5770,5790,5790,5770,320
20230922,120200,1255410310,5770,5790,5790,5770,350
20230922,120100,1253389810,5770,5770,5770,5770,85
20230922,120000,1252899360,5770,5780,5780,5770,483
20230922,115900,1250109420,5780,5770,5780,5770,2029
20230922,115800,1238401140,5770,5770,5770,5770,0
20230922,115700,1238401140,5770,5780,5780,5770,131
20230922,115600,1237645070,5780,5790,5790,5780,212
20230922,115500,1236418590,5800,5810,5810,5800,170
20230922,115400,1235432450,5810,5810,5810,5800,54
20230922,115300,1235119060,5810,5800,5810,5800,19
20230922,115200,1235008820,5810,5810,5810,5800,940
20230922,115100,1229547780,5800,5800,5800,5800,294
20230922,115000,1227842580,5780,5790,5790,5780,888
20230922,114900,1222708210,5790,5790,5790,5790,500
20230922,114800,1219813210,5800,5800,5800,5800,307
20230922,114700,1218032610,5790,5810,5810,5790,268
20230922,114600,1216480860,5810,5790,5810,5790,271
20230922,114500,1214911270,5800,5800,5800,5800,1
20230922,114400,1214905470,5800,5800,5800,5800,737
20230922,114300,1210630870,5810,5810,5810,5810,1599
20230922,114200,1201340680,5810,5800,5810,5800,2
20230922,114100,1201329070,5790,5790,5790,5790,24
20230922,114000,1201190110,5810,5800,5810,5800,5
20230922,113900,1201161100,5800,5790,5800,5790,293
20230922,113800,1199464470,5790,5810,5810,5790,416
20230922,113700,1197049380,5810,5810,5810,5810,0
20230922,113600,1197049380,5810,5810,5810,5810,50
20230922,113500,1196758880,5810,5820,5820,5810,279
20230922,113400,1195137880,5810,5810,5810,5810,141
20230922,113300,1194318670,5810,5810,5810,5810,1
20230922,113200,1194312860,5800,5810,5810,5800,29
20230922,113100,1194144400,5810,5810,5810,5810,5
20230922,113000,1194115350,5810,5810,5810,5810,1
20230922,112900,1194109540,5800,5800,5800,5800,202
20230922,112800,1192937940,5810,5820,5820,5810,390
20230922,112700,1190669600,5830,5820,5830,5820,367
20230922,112600,1188532690,5820,5830,5830,5820,1161
20230922,112500,1181770660,5830,5830,5830,5830,105
20230922,112400,1181158510,5830,5840,5850,5830,600
20230922,112300,1177660100,5840,5840,5840,5830,30
20230922,112200,1177484920,5840,5850,5850,5840,564
20230922,112100,1174188720,5850,5850,5850,5850,230
20230922,112000,1172843220,5850,5840,5850,5840,74
20230922,111900,1172411050,5830,5830,5840,5830,1501
20230922,111800,1163659170,5830,5830,5830,5820,472
20230922,111700,1160910150,5840,5840,5850,5840,601
20230922,111600,1157399800,5850,5850,5850,5850,2
20230922,111500,1157388100,5840,5840,5840,5840,251
20230922,111400,1155922260,5840,5850,5850,5830,694
20230922,111300,1151870660,5840,5840,5850,5840,910
20230922,111200,1146556160,5830,5840,5840,5830,353
20230922,111100,1144494760,5840,5840,5840,5840,0
20230922,111000,1144494760,5840,5840,5840,5830,1053
20230922,110900,1138346060,5840,5850,5850,5840,109
20230922,110800,1137709420,5840,5840,5840,5840,89
20230922,110700,1137189660,5810,5840,5840,5810,150
20230922,110600,1136314850,5840,5830,5840,5830,552
20230922,110500,1133096180,5810,5810,5810,5810,0
20230922,110400,1133096180,5810,5830,5830,5810,213
20230922,110300,1131856550,5830,5830,5840,5830,34
20230922,110200,1131658280,5820,5830,5830,5820,868
20230922,110100,1126601040,5830,5830,5830,5830,950
20230922,110000,1121062540,5840,5840,5850,5840,21
20230922,105900,1120939830,5840,5840,5850,5830,375
20230922,105800,1118751420,5850,5850,5850,5850,1
20230922,105700,1118745570,5850,5840,5850,5840,19
20230922,105600,1118634500,5830,5830,5830,5830,0
20230922,105500,1118634500,5830,5850,5850,5830,196
20230922,105400,1117490860,5850,5840,5850,5840,38
20230922,105300,1117268840,5860,5860,5860,5860,6
20230922,105200,1117233680,5820,5830,5830,5820,730
20230922,105100,1112984240,5860,5860,5860,5860,4
20230922,105000,1112960800,5860,5850,5860,5830,454
20230922,104900,1110310220,5860,5860,5860,5860,0
20230922,104800,1110310220,5860,5840,5860,5840,306
20230922,104700,1108522640,5860,5850,5860,5850,292
20230922,104600,1106814340,5860,5840,5860,5840,838
20230922,104500,1101912080,5840,5850,5850,5840,101
20230922,104400,1101321270,5850,5850,5850,5850,3
20230922,104300,1101303720,5850,5850,5850,5850,12
20230922,104200,1101233520,5830,5840,5840,5830,10
20230922,104100,1101175210,5830,5840,5840,5820,170
20230922,104000,1100183820,5840,5840,5860,5830,477
20230922,103900,1097398390,5840,5840,5860,5840,1350
20230922,103800,1089514190,5840,5850,5860,5840,797
20230922,103700,1084851650,5850,5830,5850,5820,1252
20230922,103600,1077538450,5830,5820,5830,5820,803
20230922,103500,1072857330,5820,5830,5830,5820,167
20230922,103400,1071885370,5830,5820,5830,5820,40
20230922,103300,1071652470,5820,5810,5820,5810,874
20230922,103200,1066567530,5810,5800,5820,5800,190
20230922,103100,1065464780,5800,5800,5820,5800,160
20230922,103000,1064534120,5820,5820,5820,5790,3888
20230922,102900,1041987820,5830,5820,5830,5820,470
20230922,102800,1039252320,5820,5800,5820,5800,541
20230922,102700,1036111100,5800,5810,5810,5800,477
20230922,102600,1033341500,5800,5790,5810,5790,530
20230922,102500,1030269560,5810,5810,5810,5810,2
20230922,102400,1030257940,5810,5800,5810,5800,343
20230922,102300,1028265730,5800,5800,5800,5800,567
20230922,102200,1024977130,5780,5770,5800,5770,1295
20230922,102100,1017494140,5770,5790,5790,5770,205
20230922,102000,1016311160,5790,5790,5790,5770,277
20230922,101900,1014711730,5770,5770,5770,5770,349
20230922,101800,1012698000,5770,5790,5790,5770,59
20230922,101700,1012356490,5800,5790,5800,5760,495
20230922,101600,1009492790,5790,5790,5790,5740,1042
20230922,101500,1003486280,5790,5790,5790,5790,1
20230922,101400,1003480490,5790,5790,5790,5730,1096
20230922,101300,997157710,5780,5780,5780,5780,226
20230922,101200,995851430,5780,5760,5790,5760,1055
20230922,101100,989745320,5770,5780,5780,5770,1746
20230922,101000,979670410,5780,5770,5780,5770,638
20230922,100900,975988640,5770,5750,5770,5720,25572
20230922,100800,829062990,5750,5780,5780,5750,1908
20230922,100700,818080560,5780,5780,5780,5780,0
20230922,100600,818080560,5780,5780,5780,5780,355
20230922,100500,816028660,5780,5790,5790,5780,251
20230922,100400,814577870,5780,5780,5780,5780,50
20230922,100300,814288870,5780,5780,5780,5780,178
20230922,100200,813260030,5800,5790,5800,5760,199
20230922,100100,812108490,5760,5770,5770,5760,2372
20230922,100000,798440630,5760,5780,5780,5760,2222
20230922,095900,785622770,5770,5790,5790,5770,627
20230922,095800,781999290,5790,5810,5810,5790,3571
20230922,095700,761315020,5810,5810,5810,5800,417
20230922,095600,758894420,5810,5810,5810,5810,51
20230922,095500,758598110,5810,5800,5810,5800,896
20230922,095400,753394950,5800,5800,5800,5800,4
20230922,095300,753371750,5790,5780,5790,5780,1778
20230922,095200,743089910,5780,5830,5830,5780,11
20230922,095100,743026270,5800,5790,5800,5780,819
20230922,095000,738280470,5790,5800,5800,5790,378
20230922,094900,736091580,5790,5790,5800,5790,302
20230922,094800,734340460,5830,5790,5830,5790,36
20230922,094700,734130660,5800,5800,5810,5800,398
20230922,094600,731822250,5840,5830,5840,5810,5552
20230922,094500,699519210,5830,5830,5850,5830,314
20230922,094400,697688040,5830,5810,5830,5810,754
20230922,094300,693298050,5820,5840,5850,5820,900
20230922,094200,688059990,5840,5840,5850,5830,300
20230922,094100,686309740,5850,5840,5850,5840,107
20230922,094000,685683850,5850,5840,5860,5840,1113
20230922,093900,679174780,5830,5830,5830,5830,140
20230922,093800,678358580,5820,5840,5840,5820,519
20230922,093700,675335010,5850,5850,5850,5850,2000
20230922,093600,663635010,5820,5830,5840,5820,1109
20230922,093500,657165360,5830,5820,5830,5820,157
20230922,093400,656251260,5800,5820,5830,5800,640
20230922,093300,652530460,5830,5780,5830,5780,2391
20230922,093200,638685070,5760,5800,5800,5760,2462
20230922,093100,624479290,5800,5800,5800,5800,119
20230922,093000,623789090,5800,5820,5820,5800,845
20230922,092900,618887660,5810,5810,5810,5810,78
20230922,092800,618434480,5800,5810,5820,5800,2681
20230922,092700,602862350,5820,5820,5820,5810,936
20230922,092600,597422720,5820,5830,5830,5820,292
20230922,092500,595723250,5830,5840,5840,5830,106
20230922,092400,595105260,5830,5850,5850,5830,1140
20230922,092300,588444990,5860,5840,5860,5840,1212
20230922,092200,581350990,5830,5830,5830,5810,2093
20230922,092100,569172450,5820,5840,5840,5810,768
20230922,092000,564701590,5820,5850,5860,5820,666
20230922,091900,560818170,5850,5840,5850,5840,192
20230922,091800,559696000,5840,5830,5840,5820,1016
20230922,091700,553782340,5830,5840,5870,5830,144
20230922,091600,552939960,5830,5890,5890,5830,2918
20230922,091500,535830440,5890,5910,5910,5890,3945
20230922,091400,512546040,5910,5890,5910,5890,1791
20230922,091300,501991980,5900,5880,5900,5850,3810
20230922,091200,479630780,5920,5780,6100,5780,29180
20230922,091100,307550700,5780,5770,5790,5740,2798
20230922,091000,291405800,5800,5710,5800,5700,8607
20230922,090900,241936660,5730,5790,5790,5710,5574
20230922,090800,210000910,5750,5790,5800,5750,1114
20230922,090700,203571720,5800,5740,5800,5710,6873
20230922,090600,163958530,5700,5760,5760,5690,3034
20230922,090500,146641120,5690,5730,5780,5690,1578
20230922,090400,137643610,5720,5810,5810,5720,2582
20230922,090300,122812930,5750,5680,5830,5680,1694
20230922,090200,113049040,5700,5760,5770,5680,7545
20230922,090100,69905860,5750,5850,5850,5740,6867
20230922,090000,30257320,5850,5790,5860,5790,5207