KissMeData/082640/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193600,1432503230,4480,4480,4480,4480,2328
20230913,193500,1432503230,4480,4480,4480,4480,0
20230913,193400,1432503230,4480,4480,4480,4480,0
20230913,193300,1432503230,4480,4480,4480,4480,0
20230913,193200,1432503230,4480,4480,4480,4480,0
20230913,193100,1432503230,4480,4480,4480,4480,0
20230913,193000,1432503230,4480,4480,4480,4480,0
20230913,192900,1432503230,4480,4480,4480,4480,0
20230913,192800,1432503230,4480,4480,4480,4480,0
20230913,192700,1432503230,4480,4480,4480,4480,0
20230913,192600,1432503230,4480,4480,4480,4480,0
20230913,192500,1432503230,4480,4480,4480,4480,0
20230913,192400,1432503230,4480,4480,4480,4480,0
20230913,192300,1432503230,4480,4480,4480,4480,0
20230913,192200,1432503230,4480,4480,4480,4480,0
20230913,192100,1432503230,4480,4480,4480,4480,0
20230913,192000,1432503230,4480,4480,4480,4480,0
20230913,191900,1432503230,4480,4480,4480,4480,0
20230913,191800,1432503230,4480,4480,4480,4480,0
20230913,191700,1432503230,4480,4480,4480,4480,0
20230913,191600,1432503230,4480,4480,4480,4480,0
20230913,191500,1432503230,4480,4480,4480,4480,0
20230913,191400,1432503230,4480,4480,4480,4480,0
20230913,191300,1432503230,4480,4480,4480,4480,0
20230913,191200,1432503230,4480,4480,4480,4480,0
20230913,191100,1432503230,4480,4480,4480,4480,0
20230913,191000,1432503230,4480,4480,4480,4480,0
20230913,190900,1432503230,4480,4480,4480,4480,0
20230913,190800,1432503230,4480,4480,4480,4480,0
20230913,190700,1432503230,4480,4480,4480,4480,0
20230913,190600,1432503230,4480,4480,4480,4480,2328
20230913,190500,1432503230,4480,4480,4480,4480,0
20230913,190400,1432503230,4480,4480,4480,4480,0
20230913,190300,1432503230,4480,4480,4480,4480,0
20230913,190200,1432503230,4480,4480,4480,4480,0
20230913,190100,1432503230,4480,4480,4480,4480,0
20230913,190000,1432503230,4480,4480,4480,4480,0
20230913,185900,1432503230,4480,4480,4480,4480,0
20230913,185800,1432503230,4480,4480,4480,4480,0
20230913,185700,1432503230,4480,4480,4480,4480,0
20230913,185600,1432503230,4480,4480,4480,4480,0
20230913,185500,1432503230,4480,4480,4480,4480,0
20230913,185400,1432503230,4480,4480,4480,4480,0
20230913,185300,1432503230,4480,4480,4480,4480,0
20230913,185200,1432503230,4480,4480,4480,4480,0
20230913,185100,1432503230,4480,4480,4480,4480,0
20230913,185000,1432503230,4480,4480,4480,4480,0
20230913,184900,1432503230,4480,4480,4480,4480,0
20230913,184800,1432503230,4480,4480,4480,4480,0
20230913,184700,1432503230,4480,4480,4480,4480,0
20230913,184600,1432503230,4480,4480,4480,4480,0
20230913,184500,1432503230,4480,4480,4480,4480,0
20230913,184400,1432503230,4480,4480,4480,4480,0
20230913,184300,1432503230,4480,4480,4480,4480,0
20230913,184200,1432503230,4480,4480,4480,4480,0
20230913,184100,1432503230,4480,4480,4480,4480,0
20230913,184000,1432503230,4480,4480,4480,4480,0
20230913,183900,1432503230,4480,4480,4480,4480,0
20230913,183800,1432503230,4480,4480,4480,4480,0
20230913,183700,1432503230,4480,4480,4480,4480,0
20230913,183600,1432503230,4480,4480,4480,4480,2328
20230913,183500,1432503230,4480,4480,4480,4480,0
20230913,183400,1432503230,4480,4480,4480,4480,0
20230913,183300,1432503230,4480,4480,4480,4480,0
20230913,183200,1432503230,4480,4480,4480,4480,0
20230913,183100,1432503230,4480,4480,4480,4480,0
20230913,183000,1432503230,4480,4480,4480,4480,0
20230913,182900,1432503230,4480,4480,4480,4480,0
20230913,182800,1432503230,4480,4480,4480,4480,0
20230913,182700,1432503230,4480,4480,4480,4480,0
20230913,182600,1432503230,4480,4480,4480,4480,0
20230913,182500,1432503230,4480,4480,4480,4480,0
20230913,182400,1432503230,4480,4480,4480,4480,0
20230913,182300,1432503230,4480,4480,4480,4480,0
20230913,182200,1432503230,4480,4480,4480,4480,0
20230913,182100,1432503230,4480,4480,4480,4480,0
20230913,182000,1432503230,4480,4480,4480,4480,0
20230913,181900,1432503230,4480,4480,4480,4480,0
20230913,181800,1432503230,4480,4480,4480,4480,0
20230913,181700,1432503230,4480,4480,4480,4480,0
20230913,181600,1432503230,4480,4480,4480,4480,0
20230913,181500,1432503230,4480,4480,4480,4480,0
20230913,181400,1432503230,4480,4480,4480,4480,0
20230913,181300,1432503230,4480,4480,4480,4480,0
20230913,181200,1432503230,4480,4480,4480,4480,0
20230913,181100,1432503230,4480,4480,4480,4480,0
20230913,181000,1432503230,4480,4480,4480,4480,0
20230913,180900,1432503230,4480,4480,4480,4480,0
20230913,180800,1432503230,4480,4480,4480,4480,0
20230913,180700,1432503230,4480,4480,4480,4480,0
20230913,180600,1432503230,4480,4480,4480,4480,2328
20230913,180500,1432503230,4480,4480,4480,4480,0
20230913,180400,1432503230,4480,4480,4480,4480,0
20230913,180300,1432503230,4480,4480,4480,4480,0
20230913,180200,1432503230,4480,4480,4480,4480,0
20230913,180100,1432503230,4480,4480,4480,4480,0
20230913,180000,1432503230,4480,4480,4480,4480,0
20230913,175900,1432503230,4480,4480,4480,4480,0
20230913,175800,1432503230,4480,4480,4480,4480,0
20230913,175700,1432503230,4480,4480,4480,4480,0
20230913,175600,1432503230,4480,4480,4480,4480,0
20230913,175500,1432503230,4480,4480,4480,4480,0
20230913,175400,1432503230,4480,4480,4480,4480,0
20230913,175300,1432503230,4480,4480,4480,4480,0
20230913,175200,1432503230,4480,4480,4480,4480,0
20230913,175100,1432503230,4480,4480,4480,4480,0
20230913,175000,1432503230,4480,4480,4480,4480,0
20230913,174900,1432503230,4480,4480,4480,4480,0
20230913,174800,1432503230,4480,4480,4480,4480,0
20230913,174700,1432503230,4480,4480,4480,4480,0
20230913,174600,1432503230,4480,4480,4480,4480,0
20230913,174500,1432503230,4480,4480,4480,4480,0
20230913,174400,1432503230,4480,4480,4480,4480,0
20230913,174300,1432503230,4480,4480,4480,4480,0
20230913,174200,1432503230,4480,4480,4480,4480,0
20230913,174100,1432503230,4480,4480,4480,4480,0
20230913,174000,1432503230,4480,4480,4480,4480,0
20230913,173900,1432503230,4480,4480,4480,4480,0
20230913,173800,1432503230,4480,4480,4480,4480,0
20230913,173700,1432503230,4480,4480,4480,4480,0
20230913,173600,1432503230,4480,4480,4480,4480,2328
20230913,173500,1432503230,4480,4480,4480,4480,0
20230913,173400,1432503230,4480,4480,4480,4480,0
20230913,173300,1432503230,4480,4480,4480,4480,0
20230913,173200,1432503230,4480,4480,4480,4480,0
20230913,173100,1432503230,4480,4480,4480,4480,0
20230913,173000,1432503230,4480,4480,4480,4480,0
20230913,172900,1432503230,4480,4480,4480,4480,0
20230913,172800,1432503230,4480,4480,4480,4480,0
20230913,172700,1432503230,4480,4480,4480,4480,0
20230913,172600,1432503230,4480,4480,4480,4480,0
20230913,172500,1432503230,4480,4480,4480,4480,0
20230913,172400,1432503230,4480,4480,4480,4480,0
20230913,172300,1432503230,4480,4480,4480,4480,0
20230913,172200,1432503230,4480,4480,4480,4480,0
20230913,172100,1432503230,4480,4480,4480,4480,0
20230913,172000,1432503230,4480,4480,4480,4480,0
20230913,171900,1432503230,4480,4480,4480,4480,0
20230913,171800,1432503230,4480,4480,4480,4480,0
20230913,171700,1432503230,4480,4480,4480,4480,0
20230913,171600,1432503230,4480,4480,4480,4480,0
20230913,171500,1432503230,4480,4480,4480,4480,0
20230913,171400,1432503230,4480,4480,4480,4480,0
20230913,171300,1432503230,4480,4480,4480,4480,0
20230913,171200,1432503230,4480,4480,4480,4480,0
20230913,171100,1432503230,4480,4480,4480,4480,0
20230913,171000,1432503230,4480,4480,4480,4480,0
20230913,170900,1432503230,4480,4480,4480,4480,0
20230913,170800,1432503230,4480,4480,4480,4480,0
20230913,170700,1432503230,4480,4480,4480,4480,0
20230913,170600,1432503230,4480,4480,4480,4480,2328
20230913,170500,1432503230,4480,4480,4480,4480,0
20230913,170400,1432503230,4480,4480,4480,4480,0
20230913,170300,1432503230,4480,4480,4480,4480,0
20230913,170200,1432503230,4480,4480,4480,4480,0
20230913,170100,1432503230,4480,4480,4480,4480,0
20230913,170000,1432503230,4480,4480,4480,4480,0
20230913,165900,1432503230,4480,4480,4480,4480,0
20230913,165800,1432503230,4480,4480,4480,4480,0
20230913,165700,1432503230,4480,4480,4480,4480,0
20230913,165600,1432503230,4480,4480,4480,4480,0
20230913,165500,1432503230,4480,4480,4480,4480,0
20230913,165400,1432503230,4480,4480,4480,4480,0
20230913,165300,1432503230,4480,4480,4480,4480,0
20230913,165200,1432503230,4480,4480,4480,4480,0
20230913,165100,1432503230,4480,4480,4480,4480,0
20230913,165000,1432503230,4480,4480,4480,4480,0
20230913,164900,1432503230,4480,4480,4480,4480,0
20230913,164800,1432503230,4480,4480,4480,4480,0
20230913,164700,1432503230,4480,4480,4480,4480,0
20230913,164600,1432503230,4480,4480,4480,4480,0
20230913,164500,1432503230,4480,4480,4480,4480,0
20230913,164400,1432503230,4480,4480,4480,4480,0
20230913,164300,1432503230,4480,4480,4480,4480,0
20230913,164200,1432503230,4480,4480,4480,4480,0
20230913,164100,1432503230,4480,4480,4480,4480,0
20230913,164000,1432503230,4480,4480,4480,4480,0
20230913,163900,1432503230,4480,4480,4480,4480,0
20230913,163800,1432503230,4480,4480,4480,4480,0
20230913,163700,1432503230,4480,4480,4480,4480,0
20230913,163600,1432503230,4480,4480,4480,4480,2328
20230913,163500,1432503230,4480,4480,4480,4480,0
20230913,163400,1432503230,4480,4480,4480,4480,0
20230913,163300,1432503230,4480,4480,4480,4480,0
20230913,163200,1432503230,4480,4480,4480,4480,0
20230913,163100,1432503230,4480,4480,4480,4480,0
20230913,163000,1432503230,4480,4480,4480,4480,0
20230913,162900,1432503230,4480,4480,4480,4480,0
20230913,162800,1432503230,4480,4480,4480,4480,0
20230913,162700,1432503230,4480,4480,4480,4480,0
20230913,162600,1432503230,4480,4480,4480,4480,0
20230913,162500,1432503230,4480,4480,4480,4480,0
20230913,162400,1432503230,4480,4480,4480,4480,0
20230913,162300,1432503230,4480,4480,4480,4480,0
20230913,162200,1432503230,4480,4480,4480,4480,0
20230913,162100,1432503230,4480,4480,4480,4480,0
20230913,162000,1432503230,4480,4480,4480,4480,0
20230913,161900,1432503230,4480,4480,4480,4480,0
20230913,161800,1432503230,4480,4480,4480,4480,0
20230913,161700,1432503230,4480,4480,4480,4480,0
20230913,161600,1432503230,4480,4480,4480,4480,0
20230913,161500,1432503230,4480,4480,4480,4480,0
20230913,161400,1432503230,4480,4480,4480,4480,0
20230913,161300,1432503230,4480,4480,4480,4480,0
20230913,161200,1432503230,4480,4480,4480,4480,0
20230913,161100,1432503230,4480,4480,4480,4480,0
20230913,161000,1432503230,4480,4480,4480,4480,0
20230913,160900,1432503230,4480,4480,4480,4480,0
20230913,160800,1432503230,4480,4480,4480,4480,0
20230913,160700,1432503230,4480,4480,4480,4480,0
20230913,160600,1432503230,4480,4480,4480,4480,2328
20230913,160500,1432503230,4480,4480,4480,4480,0
20230913,160400,1432503230,4480,4480,4480,4480,0
20230913,160300,1432503230,4480,4480,4480,4480,0
20230913,160200,1432503230,4480,4480,4480,4480,0
20230913,160100,1432503230,4480,4480,4480,4480,0
20230913,160000,1432503230,4480,4480,4480,4480,0
20230913,155900,1432503230,4480,4480,4480,4480,0
20230913,155800,1432503230,4480,4480,4480,4480,0
20230913,155700,1432503230,4480,4480,4480,4480,0
20230913,155600,1432503230,4480,4480,4480,4480,0
20230913,155500,1432503230,4480,4480,4480,4480,0
20230913,155400,1432503230,4480,4480,4480,4480,0
20230913,155300,1432503230,4480,4480,4480,4480,0
20230913,155200,1432503230,4480,4480,4480,4480,0
20230913,155100,1432503230,4480,4480,4480,4480,0
20230913,155000,1432503230,4480,4480,4480,4480,0
20230913,154900,1432503230,4480,4480,4480,4480,0
20230913,154800,1432503230,4480,4480,4480,4480,0
20230913,154700,1432503230,4480,4480,4480,4480,0
20230913,154600,1432503230,4480,4480,4480,4480,0
20230913,154500,1432503230,4480,4480,4480,4480,0
20230913,154400,1432503230,4480,4480,4480,4480,0
20230913,154300,1432503230,4480,4480,4480,4480,0
20230913,154200,1432503230,4480,4480,4480,4480,0
20230913,154100,1432503230,4480,4480,4480,4480,0
20230913,154000,1432503230,4480,4480,4480,4480,0
20230913,153900,1432503230,4480,4480,4480,4480,0
20230913,153800,1432503230,4480,4480,4480,4480,0
20230913,153700,1432503230,4480,4480,4480,4480,0
20230913,153600,1432503230,4480,4480,4480,4480,2328
20230913,153500,1432503230,4480,4480,4480,4480,0
20230913,153400,1432503230,4480,4480,4480,4480,0
20230913,153300,1432503230,4480,4480,4480,4480,0
20230913,153200,1432503230,4480,4480,4480,4480,0
20230913,153100,1432503230,4480,4480,4480,4480,0
20230913,153000,1432503230,4480,4480,4480,4480,2328
20230913,152900,1422073790,4455,4455,4455,4455,0
20230913,152800,1422073790,4455,4455,4455,4455,0
20230913,152700,1422073790,4455,4455,4455,4455,0
20230913,152600,1422073790,4455,4455,4455,4455,0
20230913,152500,1422073790,4455,4455,4455,4455,0
20230913,152400,1422073790,4455,4455,4455,4455,0
20230913,152300,1422073790,4455,4455,4455,4455,0
20230913,152200,1422073790,4455,4455,4455,4455,0
20230913,152100,1422073790,4455,4455,4455,4455,0
20230913,152000,1422073790,4455,4455,4455,4455,0
20230913,151900,1422073790,4455,4455,4460,4455,967
20230913,151800,1417764455,4460,4455,4460,4455,836
20230913,151700,1414037590,4455,4455,4460,4455,319
20230913,151600,1412616425,4460,4460,4460,4455,190
20230913,151500,1411769055,4460,4460,4460,4460,46
20230913,151400,1411563895,4460,4455,4460,4455,97
20230913,151300,1411131755,4455,4455,4455,4455,25
20230913,151200,1411020380,4455,4455,4455,4455,762
20230913,151100,1407625670,4450,4450,4450,4450,112
20230913,151000,1407127270,4450,4455,4455,4450,22
20230913,150900,1407029345,4455,4455,4455,4455,1007
20230913,150800,1402543160,4455,4455,4455,4455,199
20230913,150700,1401656615,4455,4455,4460,4455,147
20230913,150600,1401001510,4455,4455,4455,4455,236
20230913,150500,1399950130,4455,4460,4460,4455,851
20230913,150400,1396158335,4460,4455,4460,4455,395
20230913,150300,1394396795,4455,4455,4455,4455,50
20230913,150200,1394174045,4455,4460,4460,4455,600
20230913,150100,1391498655,4460,4460,4465,4460,262
20230913,150000,1390329015,4460,4460,4460,4460,41
20230913,145900,1390146155,4460,4465,4465,4460,43
20230913,145800,1389954355,4465,4465,4465,4460,317
20230913,145700,1388539010,4460,4460,4460,4460,47
20230913,145600,1388329390,4455,4465,4465,4455,22
20230913,145500,1388231290,4465,4470,4470,4455,2124
20230913,145400,1378752755,4465,4470,4470,4465,1069
20230913,145300,1373974345,4470,4470,4470,4470,69
20230913,145200,1373665915,4475,4475,4475,4475,1007
20230913,145100,1369159590,4480,4480,4480,4480,54
20230913,145000,1368917670,4480,4475,4480,4475,168
20230913,144900,1368165300,4475,4475,4475,4475,911
20230913,144800,1364088575,4475,4475,4475,4475,400
20230913,144700,1362298575,4475,4475,4475,4475,16
20230913,144600,1362226975,4470,4470,4470,4470,100
20230913,144500,1361779975,4475,4475,4475,4475,465
20230913,144400,1359699100,4475,4475,4475,4475,12
20230913,144300,1359645400,4485,4480,4490,4480,2657
20230913,144200,1347722510,4480,4475,4480,4475,2143
20230913,144100,1338124955,4475,4475,4475,4475,0
20230913,144000,1338124955,4475,4470,4475,4470,861
20230913,143900,1334271985,4470,4475,4475,4470,1289
20230913,143800,1328506210,4475,4475,4475,4475,0
20230913,143700,1328506210,4475,4480,4480,4475,538
20230913,143600,1326096255,4485,4485,4485,4485,190
20230913,143500,1325244105,4485,4480,4485,4480,772
20230913,143400,1321783560,4480,4480,4480,4480,117
20230913,143300,1321259400,4475,4465,4475,4465,3627
20230913,143200,1305045815,4460,4460,4470,4460,700
20230913,143100,1301921430,4460,4460,4460,4460,316
20230913,143000,1300512070,4460,4460,4460,4460,0
20230913,142900,1300512070,4460,4460,4460,4460,0
20230913,142800,1300512070,4460,4455,4460,4450,1664
20230913,142700,1293100950,4455,4455,4455,4455,664
20230913,142600,1290142830,4450,4455,4455,4450,310
20230913,142500,1288762780,4455,4455,4455,4455,51
20230913,142400,1288535575,4455,4450,4455,4450,149
20230913,142300,1287871980,4455,4455,4455,4455,100
20230913,142200,1287426480,4455,4455,4455,4455,0
20230913,142100,1287426480,4455,4460,4460,4455,1150
20230913,142000,1282302880,4455,4455,4455,4455,1
20230913,141900,1282298425,4460,4460,4460,4460,245
20230913,141800,1281205725,4460,4460,4460,4460,496
20230913,141700,1278993565,4460,4460,4460,4460,0
20230913,141600,1278993565,4460,4460,4460,4460,1723
20230913,141500,1271308985,4460,4460,4460,4455,232
20230913,141400,1270274300,4460,4460,4460,4460,115
20230913,141300,1269761400,4455,4455,4460,4455,608
20230913,141200,1267052755,4460,4455,4460,4455,113
20230913,141100,1266548800,4460,4455,4460,4455,382
20230913,141000,1264845085,4460,4460,4460,4460,105
20230913,140900,1264376785,4460,4460,4460,4460,102
20230913,140800,1263921865,4460,4460,4460,4460,238
20230913,140700,1262860385,4460,4460,4460,4460,75
20230913,140600,1262525885,4460,4455,4460,4455,115
20230913,140500,1262012990,4455,4460,4460,4455,117
20230913,140400,1261491175,4460,4460,4460,4460,0
20230913,140300,1261491175,4460,4460,4460,4460,0
20230913,140200,1261491175,4460,4460,4460,4460,183
20230913,140100,1260674995,4460,4460,4460,4460,903
20230913,140000,1256647615,4460,4460,4460,4460,1194
20230913,135900,1251322375,4460,4460,4460,4460,2
20230913,135800,1251313455,4465,4470,4475,4460,1133
20230913,135700,1246251375,4475,4475,4475,4475,86
20230913,135600,1245866525,4470,4475,4475,4470,374
20230913,135500,1244192890,4470,4470,4470,4470,9
20230913,135400,1244152660,4475,4475,4475,4475,133
20230913,135300,1243557485,4475,4475,4475,4475,215
20230913,135200,1242595360,4475,4470,4475,4470,104
20230913,135100,1242129970,4470,4470,4470,4470,0
20230913,135000,1242129970,4470,4470,4470,4470,243
20230913,134900,1241043760,4470,4470,4470,4470,61
20230913,134800,1240771090,4470,4470,4470,4470,107
20230913,134700,1240292800,4470,4470,4470,4465,189
20230913,134600,1239447985,4470,4465,4470,4465,1065
20230913,134500,1234687465,4465,4470,4470,4465,53
20230913,134400,1234450670,4465,4465,4470,4465,185
20230913,134300,1233623860,4465,4470,4470,4465,489
20230913,134200,1231438290,4470,4470,4470,4470,2
20230913,134100,1231429350,4475,4470,4475,4470,392
20230913,134000,1229675260,4470,4470,4470,4470,12
20230913,133900,1229621620,4465,4470,4470,4465,416
20230913,133800,1227762600,4475,4475,4475,4475,867
20230913,133700,1223882775,4475,4475,4475,4470,594
20230913,133600,1221224640,4470,4470,4470,4470,0
20230913,133500,1221224640,4470,4465,4470,4465,1989
20230913,133400,1212341840,4465,4465,4465,4465,99
20230913,133300,1211899805,4460,4465,4465,4460,108
20230913,133200,1211417595,4465,4465,4465,4465,0
20230913,133100,1211417595,4465,4465,4465,4465,612
20230913,133000,1208685015,4465,4460,4465,4460,156
20230913,132900,1207988715,4460,4460,4460,4460,70
20230913,132800,1207676515,4460,4460,4460,4460,133
20230913,132700,1207083335,4460,4460,4460,4460,70
20230913,132600,1206771135,4465,4465,4465,4465,2
20230913,132500,1206762205,4460,4460,4460,4460,6
20230913,132400,1206735445,4460,4460,4460,4460,28
20230913,132300,1206610565,4460,4460,4460,4460,8
20230913,132200,1206574885,4460,4460,4460,4460,23
20230913,132100,1206472305,4460,4465,4470,4455,10066
20230913,132000,1161574495,4465,4465,4465,4465,144
20230913,131900,1160931535,4470,4470,4470,4470,1
20230913,131800,1160927065,4470,4465,4470,4465,54
20230913,131700,1160685705,4465,4465,4465,4465,7
20230913,131600,1160654450,4465,4465,4465,4465,17
20230913,131500,1160578545,4465,4465,4465,4465,12
20230913,131400,1160524965,4470,4470,4470,4470,464
20230913,131300,1158450885,4470,4470,4470,4470,139
20230913,131200,1157829555,4470,4470,4470,4470,28
20230913,131100,1157704395,4470,4470,4470,4470,535
20230913,131000,1155312945,4470,4470,4470,4470,0
20230913,130900,1155312945,4470,4470,4470,4470,781
20230913,130800,1151821875,4470,4470,4470,4470,0
20230913,130700,1151821875,4470,4470,4470,4470,4
20230913,130600,1151803995,4470,4470,4470,4470,140
20230913,130500,1151178195,4460,4460,4460,4460,29
20230913,130400,1151048855,4450,4450,4450,4450,0
20230913,130300,1151048855,4450,4470,4470,4450,1863
20230913,130200,1142739530,4470,4470,4470,4470,0
20230913,130100,1142739530,4470,4470,4470,4470,0
20230913,130000,1142739530,4470,4470,4470,4470,0
20230913,125900,1142739530,4470,4485,4485,4470,4456
20230913,125800,1122782860,4485,4485,4485,4485,430
20230913,125700,1120854310,4485,4480,4485,4480,949
20230913,125600,1116598670,4485,4485,4485,4485,236
20230913,125500,1115540210,4485,4480,4485,4480,117
20230913,125400,1115015495,4485,4485,4485,4485,159
20230913,125300,1114302380,4485,4485,4485,4485,44
20230913,125200,1114105040,4485,4485,4485,4485,0
20230913,125100,1114105040,4485,4480,4485,4480,504
20230913,125000,1111845230,4480,4485,4485,4480,206
20230913,124900,1110921820,4485,4485,4485,4485,102
20230913,124800,1110464350,4485,4480,4485,4480,230
20230913,124700,1109433395,4485,4485,4485,4485,104
20230913,124600,1108966955,4485,4485,4485,4485,49
20230913,124500,1108747190,4485,4485,4485,4485,112
20230913,124400,1108244870,4485,4485,4485,4485,614
20230913,124300,1105491080,4480,4480,4480,4480,10
20230913,124200,1105446280,4485,4485,4485,4485,110
20230913,124100,1104952930,4485,4485,4485,4485,108
20230913,124000,1104468550,4485,4485,4485,4485,109
20230913,123900,1103979685,4480,4480,4480,4480,123
20230913,123800,1103428645,4485,4485,4485,4485,0
20230913,123700,1103428645,4485,4485,4485,4485,0
20230913,123600,1103428645,4485,4485,4485,4485,501
20230913,123500,1101181660,4485,4485,4485,4485,487
20230913,123400,1098997465,4485,4485,4485,4485,0
20230913,123300,1098997465,4485,4485,4485,4485,101
20230913,123200,1098544480,4480,4480,4480,4480,35
20230913,123100,1098387680,4485,4485,4485,4485,0
20230913,123000,1098387680,4485,4490,4490,4485,967
20230913,122900,1094050295,4490,4490,4490,4490,108
20230913,122800,1093565375,4490,4490,4490,4490,176
20230913,122700,1092775135,4490,4490,4490,4490,116
20230913,122600,1092254295,4490,4490,4490,4490,129
20230913,122500,1091675085,4485,4490,4490,4485,144
20230913,122400,1091028530,4490,4490,4490,4490,78
20230913,122300,1090678310,4490,4490,4490,4490,109
20230913,122200,1090188900,4490,4490,4490,4490,1
20230913,122100,1090184410,4490,4490,4490,4490,3
20230913,122000,1090170940,4490,4490,4490,4490,0
20230913,121900,1090170940,4490,4495,4495,4490,1168
20230913,121800,1084923980,4490,4480,4490,4480,2299
20230913,121700,1074607235,4480,4475,4480,4475,253
20230913,121600,1073474540,4475,4470,4475,4470,612
20230913,121500,1070738110,4470,4470,4470,4470,101
20230913,121400,1070286640,4470,4470,4470,4470,208
20230913,121300,1069356880,4470,4470,4470,4470,132
20230913,121200,1068766840,4470,4470,4470,4470,2
20230913,121100,1068757900,4470,4460,4470,4460,1791
20230913,121000,1060760865,4460,4460,4465,4460,317
20230913,120900,1059346945,4465,4460,4465,4460,154
20230913,120800,1058659560,4460,4465,4465,4460,136
20230913,120700,1058052740,4460,4460,4460,4460,11
20230913,120600,1058003680,4460,4460,4460,4460,53
20230913,120500,1057767300,4460,4460,4460,4460,6
20230913,120400,1057740540,4465,4465,4465,4460,482
20230913,120300,1055588750,4465,4465,4465,4465,0
20230913,120200,1055588750,4465,4465,4465,4465,39
20230913,120100,1055414615,4465,4465,4470,4465,58
20230913,120000,1055155470,4465,4475,4475,4460,2038
20230913,115900,1046053205,4475,4480,4480,4475,37
20230913,115800,1045887565,4480,4480,4480,4475,639
20230913,115700,1043027340,4480,4480,4480,4480,224
20230913,115600,1042023820,4480,4480,4480,4480,152
20230913,115500,1041342860,4480,4480,4480,4480,191
20230913,115400,1040487180,4480,4480,4480,4480,38
20230913,115300,1040316940,4480,4480,4480,4480,15
20230913,115200,1040249740,4475,4475,4480,4475,19
20230913,115100,1040164680,4475,4480,4480,4475,444
20230913,115000,1038175735,4480,4480,4480,4480,0
20230913,114900,1038175735,4480,4485,4485,4480,451
20230913,114800,1036153080,4485,4485,4485,4485,147
20230913,114700,1035493785,4485,4485,4485,4485,209
20230913,114600,1034556420,4485,4485,4485,4480,759
20230913,114500,1031152905,4485,4480,4485,4480,123
20230913,114400,1030601675,4480,4480,4480,4480,226
20230913,114300,1029589195,4480,4480,4480,4480,278
20230913,114200,1028343755,4475,4480,4480,4475,22
20230913,114100,1028245225,4480,4480,4480,4480,260
20230913,114000,1027080425,4480,4485,4485,4475,443
20230913,113900,1025097105,4475,4475,4475,4475,29
20230913,113800,1024967330,4490,4485,4490,4485,2340
20230913,113700,1014472010,4485,4470,4485,4470,1000
20230913,113600,1009997460,4470,4470,4470,4470,0
20230913,113500,1009997460,4470,4465,4470,4465,24
20230913,113400,1009890295,4460,4460,4465,4460,1262
20230913,113300,1004256060,4460,4475,4475,4460,1988
20230913,113200,995371665,4475,4475,4475,4475,108
20230913,113100,994888365,4475,4475,4475,4475,0
20230913,113000,994888365,4475,4475,4475,4475,0
20230913,112900,994888365,4475,4475,4475,4475,6
20230913,112800,994861515,4475,4475,4475,4475,24
20230913,112700,994754115,4475,4475,4475,4475,56
20230913,112600,994503515,4475,4485,4485,4475,828
20230913,112500,990791135,4480,4480,4480,4480,763
20230913,112400,987372895,4480,4480,4480,4480,159
20230913,112300,986660575,4480,4480,4480,4480,0
20230913,112200,986660575,4480,4480,4480,4480,282
20230913,112100,985397215,4475,4470,4475,4470,427
20230913,112000,983487805,4470,4470,4470,4470,10
20230913,111900,983443105,4465,4465,4465,4465,703
20230913,111800,980304210,4465,4465,4465,4460,109
20230913,111700,979817910,4460,4460,4460,4460,100
20230913,111600,979371910,4460,4465,4465,4460,595
20230913,111500,976716005,4465,4470,4470,4465,261
20230913,111400,975549880,4470,4480,4480,4470,275
20230913,111300,974318735,4485,4480,4485,4475,541
20230913,111200,971894540,4485,4485,4485,4485,151
20230913,111100,971217305,4485,4485,4485,4485,1392
20230913,111000,964974185,4485,4485,4485,4485,198
20230913,110900,964086155,4485,4480,4485,4480,546
20230913,110800,961639105,4480,4480,4480,4480,0
20230913,110700,961639105,4480,4475,4480,4475,97
20230913,110600,961204780,4480,4455,4480,4455,8024
20230913,110500,925282555,4455,4460,4460,4455,639
20230913,110400,922433125,4465,4470,4470,4465,874
20230913,110300,918528165,4470,4470,4470,4470,0
20230913,110200,918528165,4470,4470,4470,4470,250
20230913,110100,917410665,4475,4470,4475,4470,716
20230913,110000,914210070,4470,4470,4470,4465,281
20230913,105900,912954610,4470,4480,4485,4470,2465
20230913,105800,901920235,4480,4475,4480,4475,1322
20230913,105700,896004180,4475,4475,4475,4475,10
20230913,105600,895959430,4475,4475,4475,4470,417
20230913,105500,894093785,4475,4480,4480,4470,220
20230913,105400,893109095,4485,4485,4485,4485,0
20230913,105300,893109095,4485,4480,4485,4475,4987
20230913,105200,870769425,4485,4485,4485,4485,220
20230913,105100,869782725,4485,4500,4500,4485,3638
20230913,105000,853445945,4495,4510,4510,4495,1853
20230913,104900,845104570,4510,4510,4510,4510,341
20230913,104800,843566660,4510,4515,4515,4510,1368
20230913,104700,837393830,4515,4525,4525,4515,1416
20230913,104600,830993405,4525,4525,4525,4525,142
20230913,104500,830350855,4525,4535,4535,4520,668
20230913,104400,827325295,4535,4535,4535,4535,31
20230913,104300,827184710,4540,4540,4540,4540,1103
20230913,104200,822177090,4540,4540,4540,4540,47
20230913,104100,821963710,4545,4535,4545,4535,1576
20230913,104000,814809940,4535,4525,4535,4525,655
20230913,103900,811841470,4530,4530,4530,4530,42
20230913,103800,811651210,4530,4525,4530,4525,1436
20230913,103700,805146495,4515,4525,4530,4515,821
20230913,103600,801436105,4520,4535,4540,4520,2250
20230913,103500,791241925,4530,4510,4530,4510,2002
20230913,103400,782200435,4510,4505,4510,4505,185
20230913,103300,781366760,4505,4505,4505,4500,559
20230913,103200,778849615,4505,4520,4520,4505,3753
20230913,103100,761907620,4525,4530,4530,4525,2571
20230913,103000,750266215,4530,4530,4530,4530,107
20230913,102900,749781505,4530,4535,4535,4525,724
20230913,102800,746501810,4530,4530,4530,4530,1056
20230913,102700,741718130,4530,4530,4530,4530,3
20230913,102600,741704540,4530,4530,4530,4530,66
20230913,102500,741405560,4530,4525,4530,4525,204
20230913,102400,740481460,4525,4530,4530,4525,1985
20230913,102300,731494225,4530,4530,4530,4530,24
20230913,102200,731385505,4530,4535,4535,4530,549
20230913,102100,728896595,4535,4540,4540,4535,369
20230913,102000,727221465,4540,4545,4545,4540,97
20230913,101900,726780835,4545,4550,4550,4545,2281
20230913,101800,716403210,4555,4560,4560,4555,717
20230913,101700,713137095,4560,4560,4570,4560,1422
20230913,101600,706644855,4565,4555,4565,4550,2828
20230913,101500,693744925,4555,4560,4560,4555,353
20230913,101400,692135625,4560,4565,4565,4560,686
20230913,101300,689004090,4570,4565,4570,4560,2849
20230913,101200,675994390,4565,4550,4565,4550,3564
20230913,101100,659767400,4545,4540,4545,4540,1167
20230913,101000,654464255,4540,4525,4540,4525,2933
20230913,100900,641159925,4525,4525,4525,4525,98
20230913,100800,640716475,4520,4535,4535,4515,2407
20230913,100700,629829440,4535,4535,4535,4530,495
20230913,100600,627585865,4530,4525,4530,4525,112
20230913,100500,627078560,4525,4525,4530,4525,1745
20230913,100400,619174720,4525,4525,4530,4520,1289
20230913,100300,613341485,4525,4535,4540,4525,1106
20230913,100200,608328575,4540,4525,4540,4525,2462
20230913,100100,597164665,4520,4520,4520,4520,536
20230913,100000,594741945,4515,4515,4515,4515,75
20230913,095900,594403320,4515,4515,4520,4515,90
20230913,095800,593996965,4515,4520,4520,4515,229
20230913,095700,592961965,4515,4505,4520,4505,556
20230913,095600,590452300,4505,4500,4505,4485,4564
20230913,095500,569944880,4495,4500,4500,4495,1270
20230913,095400,564234315,4505,4505,4505,4500,2593
20230913,095300,552562140,4505,4510,4515,4500,1119
20230913,095200,547520100,4515,4520,4535,4515,3294
20230913,095100,532631760,4525,4530,4545,4525,7692
20230913,095000,497785545,4540,4545,4545,4530,2193
20230913,094900,487842495,4545,4545,4565,4545,7552
20230913,094800,453457780,4550,4540,4555,4520,3195
20230913,094700,438939695,4545,4510,4555,4495,10682
20230913,094600,390639945,4515,4560,4565,4485,8313
20230913,094500,352878590,4550,4460,4630,4460,47101
20230913,094400,139438335,4460,4460,4460,4460,6
20230913,094300,139411575,4460,4455,4465,4455,398
20230913,094200,137635060,4455,4455,4455,4455,6
20230913,094100,137608330,4455,4455,4460,4450,658
20230913,094000,134676050,4455,4465,4465,4450,1002
20230913,093900,130211315,4455,4460,4460,4455,89
20230913,093800,129814640,4460,4460,4460,4455,490
20230913,093700,127629565,4460,4460,4460,4460,49
20230913,093600,127411025,4455,4460,4460,4455,126
20230913,093500,126849235,4460,4455,4460,4450,737
20230913,093400,123565830,4455,4450,4455,4450,2385
20230913,093300,112952505,4450,4465,4465,4450,1838
20230913,093200,104765605,4455,4465,4465,4455,615
20230913,093100,102023555,4460,4460,4465,4460,65
20230913,093000,101733630,4465,4460,4465,4460,266
20230913,092900,100547260,4460,4460,4460,4460,405
20230913,092800,98740960,4460,4465,4465,4460,133
20230913,092700,98147195,4465,4455,4465,4455,1730
20230913,092600,90433075,4450,4455,4455,4450,19
20230913,092500,90348500,4455,4455,4455,4455,46
20230913,092400,90143570,4455,4460,4460,4455,361
20230913,092300,88533810,4460,4455,4480,4455,1063
20230913,092200,83788520,4450,4450,4465,4450,218
20230913,092100,82817670,4465,4465,4465,4465,59
20230913,092000,82554235,4465,4460,4465,4460,87
20230913,091900,82166050,4465,4455,4465,4455,811
20230913,091800,78549040,4455,4450,4460,4450,148
20230913,091700,77889660,4450,4460,4460,4450,392
20230913,091600,76141400,4455,4445,4455,4445,409
20230913,091500,74320075,4455,4450,4455,4450,296
20230913,091400,73002370,4445,4435,4445,4435,1994
20230913,091300,64150730,4425,4450,4450,4425,8123
20230913,091200,28164630,4440,4440,4440,4440,22
20230913,091100,28066950,4440,4440,4445,4440,150
20230913,091000,27400560,4435,4440,4440,4435,143
20230913,090900,26766295,4430,4430,4440,4430,65
20230913,090800,26478335,4430,4435,4450,4430,300
20230913,090700,25145925,4420,4420,4420,4420,1
20230913,090600,25141505,4435,4425,4435,4415,1065
20230913,090500,20429545,4425,4430,4430,4425,180
20230913,090400,19632515,4425,4430,4430,4425,118
20230913,090300,19110085,4425,4415,4435,4415,416
20230913,090200,17269030,4405,4410,4410,4405,139
20230913,090100,16656510,4410,4415,4415,4405,119
20230913,090000,16132025,4415,4450,4450,4405,1332