KissMeData/089030/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193900,1490536400,7040,7040,7040,7040,1836
20230919,193800,1490536400,7040,7040,7040,7040,0
20230919,193700,1490536400,7040,7040,7040,7040,0
20230919,193600,1490536400,7040,7040,7040,7040,0
20230919,193500,1490536400,7040,7040,7040,7040,0
20230919,193400,1490536400,7040,7040,7040,7040,0
20230919,193300,1490536400,7040,7040,7040,7040,0
20230919,193200,1490536400,7040,7040,7040,7040,0
20230919,193100,1490536400,7040,7040,7040,7040,0
20230919,193000,1490536400,7040,7040,7040,7040,0
20230919,192900,1490536400,7040,7040,7040,7040,0
20230919,192800,1490536400,7040,7040,7040,7040,0
20230919,192700,1490536400,7040,7040,7040,7040,0
20230919,192600,1490536400,7040,7040,7040,7040,0
20230919,192500,1490536400,7040,7040,7040,7040,0
20230919,192400,1490536400,7040,7040,7040,7040,0
20230919,192300,1490536400,7040,7040,7040,7040,0
20230919,192200,1490536400,7040,7040,7040,7040,0
20230919,192100,1490536400,7040,7040,7040,7040,0
20230919,192000,1490536400,7040,7040,7040,7040,0
20230919,191900,1490536400,7040,7040,7040,7040,0
20230919,191800,1490536400,7040,7040,7040,7040,0
20230919,191700,1490536400,7040,7040,7040,7040,0
20230919,191600,1490536400,7040,7040,7040,7040,0
20230919,191500,1490536400,7040,7040,7040,7040,0
20230919,191400,1490536400,7040,7040,7040,7040,0
20230919,191300,1490536400,7040,7040,7040,7040,0
20230919,191200,1490536400,7040,7040,7040,7040,0
20230919,191100,1490536400,7040,7040,7040,7040,0
20230919,191000,1490536400,7040,7040,7040,7040,0
20230919,190900,1490536400,7040,7040,7040,7040,1836
20230919,190800,1490536400,7040,7040,7040,7040,0
20230919,190700,1490536400,7040,7040,7040,7040,0
20230919,190600,1490536400,7040,7040,7040,7040,0
20230919,190500,1490536400,7040,7040,7040,7040,0
20230919,190400,1490536400,7040,7040,7040,7040,0
20230919,190300,1490536400,7040,7040,7040,7040,0
20230919,190200,1490536400,7040,7040,7040,7040,0
20230919,190100,1490536400,7040,7040,7040,7040,0
20230919,190000,1490536400,7040,7040,7040,7040,0
20230919,185900,1490536400,7040,7040,7040,7040,0
20230919,185800,1490536400,7040,7040,7040,7040,0
20230919,185700,1490536400,7040,7040,7040,7040,0
20230919,185600,1490536400,7040,7040,7040,7040,0
20230919,185500,1490536400,7040,7040,7040,7040,0
20230919,185400,1490536400,7040,7040,7040,7040,0
20230919,185300,1490536400,7040,7040,7040,7040,0
20230919,185200,1490536400,7040,7040,7040,7040,0
20230919,185100,1490536400,7040,7040,7040,7040,0
20230919,185000,1490536400,7040,7040,7040,7040,0
20230919,184900,1490536400,7040,7040,7040,7040,0
20230919,184800,1490536400,7040,7040,7040,7040,0
20230919,184700,1490536400,7040,7040,7040,7040,0
20230919,184600,1490536400,7040,7040,7040,7040,0
20230919,184500,1490536400,7040,7040,7040,7040,0
20230919,184400,1490536400,7040,7040,7040,7040,0
20230919,184300,1490536400,7040,7040,7040,7040,0
20230919,184200,1490536400,7040,7040,7040,7040,0
20230919,184100,1490536400,7040,7040,7040,7040,0
20230919,184000,1490536400,7040,7040,7040,7040,0
20230919,183900,1490536400,7040,7040,7040,7040,1836
20230919,183800,1490536400,7040,7040,7040,7040,0
20230919,183700,1490536400,7040,7040,7040,7040,0
20230919,183600,1490536400,7040,7040,7040,7040,0
20230919,183500,1490536400,7040,7040,7040,7040,0
20230919,183400,1490536400,7040,7040,7040,7040,0
20230919,183300,1490536400,7040,7040,7040,7040,0
20230919,183200,1490536400,7040,7040,7040,7040,0
20230919,183100,1490536400,7040,7040,7040,7040,0
20230919,183000,1490536400,7040,7040,7040,7040,0
20230919,182900,1490536400,7040,7040,7040,7040,0
20230919,182800,1490536400,7040,7040,7040,7040,0
20230919,182700,1490536400,7040,7040,7040,7040,0
20230919,182600,1490536400,7040,7040,7040,7040,0
20230919,182500,1490536400,7040,7040,7040,7040,0
20230919,182400,1490536400,7040,7040,7040,7040,0
20230919,182300,1490536400,7040,7040,7040,7040,0
20230919,182200,1490536400,7040,7040,7040,7040,0
20230919,182100,1490536400,7040,7040,7040,7040,0
20230919,182000,1490536400,7040,7040,7040,7040,0
20230919,181900,1490536400,7040,7040,7040,7040,0
20230919,181800,1490536400,7040,7040,7040,7040,0
20230919,181700,1490536400,7040,7040,7040,7040,0
20230919,181600,1490536400,7040,7040,7040,7040,0
20230919,181500,1490536400,7040,7040,7040,7040,0
20230919,181400,1490536400,7040,7040,7040,7040,0
20230919,181300,1490536400,7040,7040,7040,7040,0
20230919,181200,1490536400,7040,7040,7040,7040,0
20230919,181100,1490536400,7040,7040,7040,7040,0
20230919,181000,1490536400,7040,7040,7040,7040,0
20230919,180900,1490536400,7040,7040,7040,7040,1836
20230919,180800,1490536400,7040,7040,7040,7040,0
20230919,180700,1490536400,7040,7040,7040,7040,0
20230919,180600,1490536400,7040,7040,7040,7040,0
20230919,180500,1490536400,7040,7040,7040,7040,0
20230919,180400,1490536400,7040,7040,7040,7040,0
20230919,180300,1490536400,7040,7040,7040,7040,0
20230919,180200,1490536400,7040,7040,7040,7040,0
20230919,180100,1490536400,7040,7040,7040,7040,0
20230919,180000,1490536400,7040,7040,7040,7040,0
20230919,175900,1490536400,7040,7040,7040,7040,0
20230919,175800,1490536400,7040,7040,7040,7040,0
20230919,175700,1490536400,7040,7040,7040,7040,0
20230919,175600,1490536400,7040,7040,7040,7040,0
20230919,175500,1490536400,7040,7040,7040,7040,0
20230919,175400,1490536400,7040,7040,7040,7040,0
20230919,175300,1490536400,7040,7040,7040,7040,0
20230919,175200,1490536400,7040,7040,7040,7040,0
20230919,175100,1490536400,7040,7040,7040,7040,0
20230919,175000,1490536400,7040,7040,7040,7040,0
20230919,174900,1490536400,7040,7040,7040,7040,0
20230919,174800,1490536400,7040,7040,7040,7040,0
20230919,174700,1490536400,7040,7040,7040,7040,0
20230919,174600,1490536400,7040,7040,7040,7040,0
20230919,174500,1490536400,7040,7040,7040,7040,0
20230919,174400,1490536400,7040,7040,7040,7040,0
20230919,174300,1490536400,7040,7040,7040,7040,0
20230919,174200,1490536400,7040,7040,7040,7040,0
20230919,174100,1490536400,7040,7040,7040,7040,0
20230919,174000,1490536400,7040,7040,7040,7040,0
20230919,173900,1490536400,7040,7040,7040,7040,1836
20230919,173800,1490536400,7040,7040,7040,7040,0
20230919,173700,1490536400,7040,7040,7040,7040,0
20230919,173600,1490536400,7040,7040,7040,7040,0
20230919,173500,1490536400,7040,7040,7040,7040,0
20230919,173400,1490536400,7040,7040,7040,7040,0
20230919,173300,1490536400,7040,7040,7040,7040,0
20230919,173200,1490536400,7040,7040,7040,7040,0
20230919,173100,1490536400,7040,7040,7040,7040,0
20230919,173000,1490536400,7040,7040,7040,7040,0
20230919,172900,1490536400,7040,7040,7040,7040,0
20230919,172800,1490536400,7040,7040,7040,7040,0
20230919,172700,1490536400,7040,7040,7040,7040,0
20230919,172600,1490536400,7040,7040,7040,7040,0
20230919,172500,1490536400,7040,7040,7040,7040,0
20230919,172400,1490536400,7040,7040,7040,7040,0
20230919,172300,1490536400,7040,7040,7040,7040,0
20230919,172200,1490536400,7040,7040,7040,7040,0
20230919,172100,1490536400,7040,7040,7040,7040,0
20230919,172000,1490536400,7040,7040,7040,7040,0
20230919,171900,1490536400,7040,7040,7040,7040,0
20230919,171800,1490536400,7040,7040,7040,7040,0
20230919,171700,1490536400,7040,7040,7040,7040,0
20230919,171600,1490536400,7040,7040,7040,7040,0
20230919,171500,1490536400,7040,7040,7040,7040,0
20230919,171400,1490536400,7040,7040,7040,7040,0
20230919,171300,1490536400,7040,7040,7040,7040,0
20230919,171200,1490536400,7040,7040,7040,7040,0
20230919,171100,1490536400,7040,7040,7040,7040,0
20230919,171000,1490536400,7040,7040,7040,7040,0
20230919,170900,1490536400,7040,7040,7040,7040,1836
20230919,170800,1490536400,7040,7040,7040,7040,0
20230919,170700,1490536400,7040,7040,7040,7040,0
20230919,170600,1490536400,7040,7040,7040,7040,0
20230919,170500,1490536400,7040,7040,7040,7040,0
20230919,170400,1490536400,7040,7040,7040,7040,0
20230919,170300,1490536400,7040,7040,7040,7040,0
20230919,170200,1490536400,7040,7040,7040,7040,0
20230919,170100,1490536400,7040,7040,7040,7040,0
20230919,170000,1490536400,7040,7040,7040,7040,0
20230919,165900,1490536400,7040,7040,7040,7040,0
20230919,165800,1490536400,7040,7040,7040,7040,0
20230919,165700,1490536400,7040,7040,7040,7040,0
20230919,165600,1490536400,7040,7040,7040,7040,0
20230919,165500,1490536400,7040,7040,7040,7040,0
20230919,165400,1490536400,7040,7040,7040,7040,0
20230919,165300,1490536400,7040,7040,7040,7040,0
20230919,165200,1490536400,7040,7040,7040,7040,0
20230919,165100,1490536400,7040,7040,7040,7040,0
20230919,165000,1490536400,7040,7040,7040,7040,0
20230919,164900,1490536400,7040,7040,7040,7040,0
20230919,164800,1490536400,7040,7040,7040,7040,0
20230919,164700,1490536400,7040,7040,7040,7040,0
20230919,164600,1490536400,7040,7040,7040,7040,0
20230919,164500,1490536400,7040,7040,7040,7040,0
20230919,164400,1490536400,7040,7040,7040,7040,0
20230919,164300,1490536400,7040,7040,7040,7040,0
20230919,164200,1490536400,7040,7040,7040,7040,0
20230919,164100,1490536400,7040,7040,7040,7040,0
20230919,164000,1490536400,7040,7040,7040,7040,0
20230919,163900,1490536400,7040,7040,7040,7040,1836
20230919,163800,1490536400,7040,7040,7040,7040,0
20230919,163700,1490536400,7040,7040,7040,7040,0
20230919,163600,1490536400,7040,7040,7040,7040,0
20230919,163500,1490536400,7040,7040,7040,7040,0
20230919,163400,1490536400,7040,7040,7040,7040,0
20230919,163300,1490536400,7040,7040,7040,7040,0
20230919,163200,1490536400,7040,7040,7040,7040,0
20230919,163100,1490536400,7040,7040,7040,7040,0
20230919,163000,1490536400,7040,7040,7040,7040,0
20230919,162900,1490536400,7040,7040,7040,7040,0
20230919,162800,1490536400,7040,7040,7040,7040,0
20230919,162700,1490536400,7040,7040,7040,7040,0
20230919,162600,1490536400,7040,7040,7040,7040,0
20230919,162500,1490536400,7040,7040,7040,7040,0
20230919,162400,1490536400,7040,7040,7040,7040,0
20230919,162300,1490536400,7040,7040,7040,7040,0
20230919,162200,1490536400,7040,7040,7040,7040,0
20230919,162100,1490536400,7040,7040,7040,7040,0
20230919,162000,1490536400,7040,7040,7040,7040,0
20230919,161900,1490536400,7040,7040,7040,7040,0
20230919,161800,1490536400,7040,7040,7040,7040,0
20230919,161700,1490536400,7040,7040,7040,7040,0
20230919,161600,1490536400,7040,7040,7040,7040,0
20230919,161500,1490536400,7040,7040,7040,7040,0
20230919,161400,1490536400,7040,7040,7040,7040,0
20230919,161300,1490536400,7040,7040,7040,7040,0
20230919,161200,1490536400,7040,7040,7040,7040,0
20230919,161100,1490536400,7040,7040,7040,7040,0
20230919,161000,1490536400,7040,7040,7040,7040,0
20230919,160900,1490536400,7040,7040,7040,7040,1836
20230919,160800,1490536400,7040,7040,7040,7040,0
20230919,160700,1490536400,7040,7040,7040,7040,0
20230919,160600,1490536400,7040,7040,7040,7040,0
20230919,160500,1490536400,7040,7040,7040,7040,0
20230919,160400,1490536400,7040,7040,7040,7040,0
20230919,160300,1490536400,7040,7040,7040,7040,0
20230919,160200,1490536400,7040,7040,7040,7040,0
20230919,160100,1490536400,7040,7040,7040,7040,0
20230919,160000,1490536400,7040,7040,7040,7040,0
20230919,155900,1490536400,7040,7040,7040,7040,0
20230919,155800,1490536400,7040,7040,7040,7040,0
20230919,155700,1490536400,7040,7040,7040,7040,0
20230919,155600,1490536400,7040,7040,7040,7040,0
20230919,155500,1490536400,7040,7040,7040,7040,0
20230919,155400,1490536400,7040,7040,7040,7040,0
20230919,155300,1490536400,7040,7040,7040,7040,0
20230919,155200,1490536400,7040,7040,7040,7040,0
20230919,155100,1490536400,7040,7040,7040,7040,0
20230919,155000,1490536400,7040,7040,7040,7040,0
20230919,154900,1490536400,7040,7040,7040,7040,0
20230919,154800,1490536400,7040,7040,7040,7040,0
20230919,154700,1490536400,7040,7040,7040,7040,0
20230919,154600,1490536400,7040,7040,7040,7040,0
20230919,154500,1490536400,7040,7040,7040,7040,0
20230919,154400,1490536400,7040,7040,7040,7040,0
20230919,154300,1490536400,7040,7040,7040,7040,0
20230919,154200,1490536400,7040,7040,7040,7040,0
20230919,154100,1490536400,7040,7040,7040,7040,0
20230919,154000,1490536400,7040,7040,7040,7040,0
20230919,153900,1490536400,7040,7040,7040,7040,1836
20230919,153800,1490536400,7040,7040,7040,7040,0
20230919,153700,1490536400,7040,7040,7040,7040,0
20230919,153600,1490536400,7040,7040,7040,7040,0
20230919,153500,1490536400,7040,7040,7040,7040,0
20230919,153400,1490536400,7040,7040,7040,7040,0
20230919,153300,1490536400,7040,7040,7040,7040,0
20230919,153200,1490536400,7040,7040,7040,7040,0
20230919,153100,1490536400,7040,7040,7040,7040,0
20230919,153000,1490536400,7040,7040,7040,7040,1836
20230919,152900,1477610960,7020,7020,7020,7020,0
20230919,152800,1477610960,7020,7020,7020,7020,0
20230919,152700,1477610960,7020,7020,7020,7020,0
20230919,152600,1477610960,7020,7020,7020,7020,0
20230919,152500,1477610960,7020,7020,7020,7020,0
20230919,152400,1477610960,7020,7020,7020,7020,0
20230919,152300,1477610960,7020,7020,7020,7020,0
20230919,152200,1477610960,7020,7020,7020,7020,0
20230919,152100,1477610960,7020,7020,7020,7020,0
20230919,152000,1477610960,7020,7020,7020,7020,0
20230919,151900,1477610960,7020,7020,7030,7020,751
20230919,151800,1472334730,7020,7020,7030,7010,232
20230919,151700,1470706940,7020,7020,7020,7010,164
20230919,151600,1469556050,7020,7020,7030,7020,153
20230919,151500,1468481970,7020,7020,7020,7020,28
20230919,151400,1468285410,7010,7020,7020,7010,613
20230919,151300,1463987150,7010,7010,7010,7010,118
20230919,151200,1463159970,7010,7010,7010,7010,0
20230919,151100,1463159970,7010,7010,7010,7010,20
20230919,151000,1463019770,7010,7030,7030,7010,303
20230919,150900,1460892700,7020,7030,7030,7020,23
20230919,150800,1460731210,7030,7020,7030,7020,59
20230919,150700,1460317020,7020,7030,7030,7020,944
20230919,150600,1453690120,7020,7020,7020,7020,59
20230919,150500,1453275940,7020,7030,7030,7010,346
20230919,150400,1450847770,7010,7020,7020,7010,8284
20230919,150300,1392730240,7020,7030,7030,7020,2020
20230919,150200,1378530580,7030,7030,7030,7030,0
20230919,150100,1378530580,7030,7030,7030,7030,20
20230919,150000,1378389980,7030,7040,7040,7030,306
20230919,145900,1376237950,7030,7030,7030,7030,209
20230919,145800,1374768680,7030,7030,7030,7030,22
20230919,145700,1374614020,7040,7030,7040,7030,2
20230919,145600,1374599950,7030,7040,7040,7030,22
20230919,145500,1374445280,7030,7020,7030,7020,3021
20230919,145400,1353207870,7030,7020,7030,7020,123
20230919,145300,1352343400,7020,7020,7020,7020,21
20230919,145200,1352195980,7020,7020,7020,7020,7
20230919,145100,1352146840,7020,7020,7030,7020,1195
20230919,145000,1343749400,7020,7030,7030,7020,21
20230919,144900,1343601970,7020,7020,7020,7020,23
20230919,144800,1343440510,7030,7020,7030,7020,42
20230919,144700,1343145460,7020,7020,7020,7020,1
20230919,144600,1343138440,7020,7020,7020,7020,209
20230919,144500,1341671260,7020,7020,7020,7020,38
20230919,144400,1341404500,7020,7030,7030,7020,22
20230919,144300,1341250050,7020,7020,7020,7020,209
20230919,144200,1339782870,7020,7030,7030,7020,630
20230919,144100,1335354170,7030,7030,7030,7030,22
20230919,144000,1335199510,7030,7030,7030,7030,21
20230919,143900,1335051880,7030,7030,7030,7030,337
20230919,143800,1332682770,7030,7040,7040,7030,212
20230919,143700,1331192400,7040,7040,7040,7030,286
20230919,143600,1329180780,7030,7030,7040,7030,1358
20230919,143500,1319633840,7030,7030,7030,7020,492
20230919,143400,1316177250,7020,7020,7020,7020,127
20230919,143300,1315285710,7020,7030,7030,7020,304
20230919,143200,1313151560,7020,7020,7030,7020,284
20230919,143100,1311157870,7020,7030,7030,7020,177
20230919,143000,1309915320,7020,7030,7030,7020,717
20230919,142900,1304875930,7030,7030,7040,7030,561
20230919,142800,1300932090,7030,7030,7030,7030,0
20230919,142700,1300932090,7030,7030,7030,7030,151
20230919,142600,1299870560,7040,7030,7040,7030,25
20230919,142500,1299694790,7030,7030,7030,7030,209
20230919,142400,1298225520,7030,7030,7030,7030,588
20230919,142300,1294091880,7040,7030,7040,7030,136
20230919,142200,1293135780,7030,7040,7040,7030,122
20230919,142100,1292277100,7040,7040,7040,7030,154
20230919,142000,1291194450,7030,7030,7030,7030,207
20230919,141900,1289739240,7030,7040,7040,7030,654
20230919,141800,1285141550,7040,7040,7040,7040,731
20230919,141700,1279995310,7040,7040,7040,7040,162
20230919,141600,1278854830,7040,7040,7040,7040,212
20230919,141500,1277362350,7040,7050,7050,7040,40
20230919,141400,1277080550,7040,7040,7040,7040,23
20230919,141300,1276918630,7050,7050,7050,7050,3
20230919,141200,1276897480,7040,7040,7040,7040,207
20230919,141100,1275440200,7040,7040,7040,7040,20
20230919,141000,1275299400,7040,7040,7040,7040,24
20230919,140900,1275130440,7040,7040,7040,7040,979
20230919,140800,1268238280,7030,7030,7040,7030,25
20230919,140700,1268062510,7030,7030,7040,7030,341
20230919,140600,1265665260,7040,7040,7040,7030,41
20230919,140500,1265376820,7040,7040,7040,7030,246
20230919,140400,1263646930,7030,7030,7030,7030,3
20230919,140300,1263625840,7030,7040,7040,7030,340
20230919,140200,1261235630,7030,7030,7040,7030,134
20230919,140100,1260292910,7030,7030,7030,7030,23
20230919,140000,1260131220,7040,7030,7040,7030,279
20230919,135900,1258168570,7040,7030,7040,7030,303
20230919,135800,1256037330,7030,7030,7030,7030,156
20230919,135700,1254940650,7030,7030,7030,7030,20
20230919,135600,1254800050,7030,7020,7030,7020,151
20230919,135500,1253738720,7020,7030,7040,7020,3575
20230919,135400,1228632510,7030,7030,7030,7030,318
20230919,135300,1226396970,7040,7030,7040,7030,23
20230919,135200,1226235250,7030,7040,7040,7030,255
20230919,135100,1224441600,7030,7030,7030,7030,20
20230919,135000,1224301000,7030,7030,7030,7030,339
20230919,134900,1221917830,7040,7040,7040,7040,346
20230919,134800,1219481990,7040,7040,7040,7040,20
20230919,134700,1219341190,7050,7040,7050,7040,152
20230919,134600,1218271100,7040,7040,7040,7040,211
20230919,134500,1216785660,7050,7040,7050,7040,252
20230919,134400,1215010570,7040,7040,7040,7040,1
20230919,134300,1215003530,7040,7040,7040,7040,151
20230919,134200,1213940490,7040,7040,7040,7040,24
20230919,134100,1213771530,7040,7040,7040,7040,228
20230919,134000,1212166410,7040,7040,7040,7040,151
20230919,133900,1211103370,7040,7040,7040,7040,3
20230919,133800,1211082250,7040,7040,7040,7040,28
20230919,133700,1210885130,7040,7040,7040,7040,538
20230919,133600,1207097610,7040,7040,7040,7040,24
20230919,133500,1206928650,7040,7040,7040,7040,300
20230919,133400,1204816650,7040,7040,7040,7040,1062
20230919,133300,1197340170,7040,7040,7040,7040,260
20230919,133200,1195509770,7040,7050,7050,7040,543
20230919,133100,1191683130,7040,7040,7040,7040,520
20230919,133000,1188022330,7040,7040,7040,7040,8
20230919,132900,1187966010,7040,7050,7050,7040,223
20230919,132800,1186395370,7050,7050,7050,7050,210
20230919,132700,1184914870,7050,7050,7050,7050,155
20230919,132600,1183822120,7050,7050,7050,7050,171
20230919,132500,1182616570,7060,7060,7060,7060,1
20230919,132400,1182609510,7050,7030,7050,7030,3455
20230919,132300,1158264660,7030,7040,7050,7030,2283
20230919,132200,1142194320,7040,7040,7050,7040,1680
20230919,132100,1130366120,7040,7040,7040,7040,124
20230919,132000,1129493160,7040,7040,7040,7040,187
20230919,131900,1128176680,7040,7050,7050,7040,23
20230919,131800,1128014730,7040,7040,7040,7040,23
20230919,131700,1127852810,7040,7050,7050,7040,373
20230919,131600,1125223360,7050,7040,7050,7040,1820
20230919,131500,1112392560,7040,7040,7040,7040,192
20230919,131400,1111040880,7040,7040,7040,7040,135
20230919,131300,1110090480,7040,7040,7040,7040,20
20230919,131200,1109949680,7050,7040,7050,7040,25
20230919,131100,1109773670,7040,7040,7040,7040,318
20230919,131000,1107534950,7040,7040,7040,7040,0
20230919,130900,1107534950,7040,7040,7040,7040,135
20230919,130800,1106584550,7050,7050,7050,7050,1161
20230919,130700,1098399500,7050,7060,7060,7050,1537
20230919,130600,1087549590,7060,7070,7070,7060,290
20230919,130500,1085500690,7070,7070,7070,7070,30
20230919,130400,1085288590,7070,7070,7070,7070,1
20230919,130300,1085281520,7060,7060,7060,7060,25
20230919,130200,1085105020,7060,7070,7070,7060,199
20230919,130100,1083700070,7060,7060,7060,7060,0
20230919,130000,1083700070,7060,7060,7060,7060,4
20230919,125900,1083671830,7070,7070,7070,7070,0
20230919,125800,1083671830,7070,7060,7070,7060,189
20230919,125700,1082337480,7060,7060,7060,7060,4
20230919,125600,1082309240,7070,7070,7070,7070,10
20230919,125500,1082238540,7060,7060,7060,7060,1
20230919,125400,1082231480,7060,7060,7060,7060,322
20230919,125300,1079958160,7070,7070,7070,7070,0
20230919,125200,1079958160,7070,7070,7070,7070,172
20230919,125100,1078742120,7060,7060,7060,7060,3
20230919,125000,1078720940,7060,7060,7060,7060,11
20230919,124900,1078643280,7060,7070,7080,7060,1147
20230919,124800,1070534640,7070,7060,7070,7060,1075
20230919,124700,1062944950,7050,7050,7050,7050,299
20230919,124600,1060837000,7050,7050,7050,7050,0
20230919,124500,1060837000,7050,7050,7050,7050,187
20230919,124400,1059518650,7050,7060,7060,7050,54
20230919,124300,1059137450,7060,7060,7060,7060,1
20230919,124200,1059130390,7060,7060,7060,7060,3
20230919,124100,1059109210,7050,7040,7050,7040,843
20230919,124000,1053167980,7050,7050,7050,7050,1530
20230919,123900,1042381480,7050,7050,7050,7050,3
20230919,123800,1042360330,7050,7040,7050,7040,103
20230919,123700,1041634210,7040,7040,7040,7040,60
20230919,123600,1041211810,7040,7050,7050,7040,237
20230919,123500,1039542830,7040,7050,7050,7040,202
20230919,123400,1038118760,7050,7050,7050,7050,0
20230919,123300,1038118760,7050,7050,7050,7050,0
20230919,123200,1038118760,7050,7070,7070,7050,2167
20230919,123100,1022836310,7070,7080,7080,7070,538
20230919,123000,1019029960,7080,7060,7090,7060,155
20230919,122900,1017932450,7060,7050,7060,7050,2254
20230919,122800,1002026770,7050,7030,7050,7030,639
20230919,122700,997530070,7040,7040,7040,7040,42
20230919,122600,997234390,7030,7030,7030,7030,2364
20230919,122500,980615470,7020,7020,7020,7020,4
20230919,122400,980587390,7020,7020,7020,7020,1
20230919,122300,980580370,7020,7020,7030,7020,488
20230919,122200,977152610,7020,7020,7020,7020,3
20230919,122100,977131550,7020,7020,7020,7020,100
20230919,122000,976429550,7020,7020,7020,7020,0
20230919,121900,976429550,7020,7020,7020,7020,191
20230919,121800,975088730,7030,7030,7030,7030,0
20230919,121700,975088730,7030,7030,7030,7020,605
20230919,121600,970835620,7030,7030,7030,7030,5
20230919,121500,970800470,7020,7020,7020,7020,188
20230919,121400,969480710,7020,7030,7030,7020,11
20230919,121300,969403480,7020,7020,7020,7020,1582
20230919,121200,958297840,7030,7030,7030,7030,21
20230919,121100,958150210,7020,7020,7020,7020,0
20230919,121000,958150210,7020,7030,7030,7020,245
20230919,120900,956429780,7030,7030,7030,7030,129
20230919,120800,955522910,7030,7030,7030,7030,379
20230919,120700,952858540,7020,7030,7030,7020,5
20230919,120600,952823430,7020,7020,7020,7020,188
20230919,120500,951503670,7020,7020,7020,7020,1331
20230919,120400,942160050,7020,7020,7020,7020,154
20230919,120300,941078970,7020,7020,7020,7020,79
20230919,120200,940524390,7020,7010,7020,7010,1748
20230919,120100,928255310,7020,7010,7020,7010,6
20230919,120000,928213240,7010,7020,7020,7010,144
20230919,115900,927202880,7020,7020,7020,7020,0
20230919,115800,927202880,7020,7010,7020,7010,6
20230919,115700,927160800,7010,7010,7010,7010,216
20230919,115600,925646640,7020,7020,7020,7020,10
20230919,115500,925576440,7010,7010,7020,7010,3161
20230919,115400,903417810,7010,7010,7010,7010,50
20230919,115300,903067310,7010,7020,7020,7010,188
20230919,115200,901749420,7020,7010,7020,7010,1012
20230919,115100,894645220,7020,7020,7020,7020,268
20230919,115000,892763860,7010,7010,7010,7010,0
20230919,114900,892763860,7010,7010,7020,7010,193
20230919,114800,891410920,7020,7020,7020,7020,0
20230919,114700,891410920,7020,7020,7020,7020,82
20230919,114600,890835280,7010,7010,7010,7010,3
20230919,114500,890814250,7020,7020,7020,7010,89
20230919,114400,890189950,7010,7020,7020,7010,264
20230919,114300,888338540,7020,7010,7020,7010,1821
20230919,114200,875573250,7020,7020,7020,7020,0
20230919,114100,875573250,7020,7020,7020,7020,45
20230919,114000,875257350,7010,7010,7010,7010,201
20230919,113900,873848340,7020,7020,7020,7020,50
20230919,113800,873497340,7020,7020,7020,7020,2053
20230919,113700,859085280,7010,7020,7020,7010,532
20230919,113600,855355950,7010,7010,7010,7010,391
20230919,113500,852615040,7010,7020,7020,7010,31
20230919,113400,852397480,7010,7010,7020,7010,963
20230919,113300,845646840,7010,7020,7020,7010,4
20230919,113200,845618790,7020,7020,7020,7020,0
20230919,113100,845618790,7020,7020,7020,7020,213
20230919,113000,844123530,7020,7020,7020,7020,1495
20230919,112900,833628630,7020,7020,7020,7020,174
20230919,112800,832407150,7020,7020,7020,7020,1405
20230919,112700,822544050,7030,7020,7030,7020,1390
20230919,112600,812775990,7030,7030,7030,7030,30
20230919,112500,812565090,7020,7020,7020,7020,0
20230919,112400,812565090,7020,7020,7020,7020,4
20230919,112300,812537010,7020,7020,7020,7020,188
20230919,112200,811217250,7030,7030,7030,7030,0
20230919,112100,811217250,7030,7020,7030,7020,36
20230919,112000,810964200,7020,7020,7020,7020,101
20230919,111900,810255180,7030,7030,7030,7030,300
20230919,111800,808146180,7020,7030,7030,7020,197
20230919,111700,806763180,7020,7020,7020,7020,0
20230919,111600,806763180,7020,7030,7030,7020,1797
20230919,111500,794148230,7020,7020,7020,7020,4
20230919,111400,794120150,7030,7030,7030,7020,311
20230919,111300,791935700,7020,7020,7020,7020,1
20230919,111200,791928680,7020,7020,7020,7020,0
20230919,111100,791928680,7020,7020,7020,7020,4
20230919,111000,791900600,7020,7030,7030,7020,237
20230919,110900,790236360,7030,7020,7030,7020,760
20230919,110800,784893660,7030,7030,7030,7030,55
20230919,110700,784507010,7020,7020,7020,7020,10
20230919,110600,784436810,7020,7020,7020,7020,131
20230919,110500,783517190,7020,7020,7020,7020,323
20230919,110400,781249730,7020,7020,7020,7020,131
20230919,110300,780330110,7020,7010,7020,7010,172
20230919,110200,779123050,7030,7020,7030,7010,2732
20230919,110100,759943390,7020,7020,7020,7020,318
20230919,110000,757711030,7020,7020,7030,7020,3934
20230919,105900,730094320,7020,7030,7030,7020,2387
20230919,105800,713326530,7030,7030,7030,7030,0
20230919,105700,713326530,7030,7030,7030,7030,292
20230919,105600,711273770,7040,7040,7040,7040,5
20230919,105500,711238570,7030,7030,7030,7030,0
20230919,105400,711238570,7030,7030,7030,7030,18
20230919,105300,711112030,7040,7040,7040,7040,400
20230919,105200,708296030,7050,7040,7050,7040,10
20230919,105100,708225540,7060,7050,7060,7050,1785
20230919,105000,695641270,7040,7040,7040,7040,1204
20230919,104900,687165110,7040,7030,7040,7030,1098
20230919,104800,679446060,7020,7020,7020,7020,393
20230919,104700,676687200,7020,7030,7030,7020,5
20230919,104600,676652090,7030,7030,7030,7030,0
20230919,104500,676652090,7030,7030,7030,7030,6
20230919,104400,676609910,7030,7040,7040,7020,505
20230919,104300,673054800,7040,7040,7040,7040,153
20230919,104200,671977680,7040,7030,7040,7030,148
20230919,104100,670937230,7020,7030,7030,7020,5
20230919,104000,670902120,7030,7030,7030,7030,337
20230919,103900,668533010,7020,7030,7030,7020,318
20230919,103800,666299350,7030,7020,7030,7020,256
20230919,103700,664499710,7020,7020,7020,7020,1660
20230919,103600,652846510,7020,7020,7020,7020,102
20230919,103500,652130470,7020,7010,7020,7010,472
20230919,103400,648821250,7020,7020,7020,7020,81
20230919,103300,648252630,7020,7010,7020,7010,151
20230919,103200,647193920,7020,7020,7020,7010,3384
20230919,103100,623443480,7020,7030,7030,7020,2212
20230919,103000,607915140,7020,7020,7020,7020,26
20230919,102900,607732620,7030,7030,7030,7030,9
20230919,102800,607669350,7020,7030,7030,7020,65
20230919,102700,607212950,7030,7030,7030,7030,200
20230919,102600,605806950,7030,7030,7030,7030,416
20230919,102500,602882470,7030,7030,7030,7030,36
20230919,102400,602629390,7030,7030,7030,7030,436
20230919,102300,599564310,7030,7020,7030,7020,27
20230919,102200,599374630,7030,7030,7030,7020,2183
20230919,102100,584030020,7030,7030,7030,7020,131
20230919,102000,583109450,7020,7020,7020,7020,312
20230919,101900,580919210,7030,7020,7030,7020,20
20230919,101800,580778760,7020,7020,7020,7020,131
20230919,101700,579859140,7020,7020,7030,7020,1297
20230919,101600,570752610,7020,7030,7040,7020,4549
20230919,101500,538782600,7030,7030,7030,7030,37
20230919,101400,538522490,7030,7030,7030,7030,41
20230919,101300,538234260,7030,7040,7040,7030,205
20230919,101200,536793090,7040,7030,7040,7030,314
20230919,101100,534582670,7030,7030,7040,7030,163
20230919,101000,533435730,7040,7030,7040,7030,855
20230919,100900,527425050,7040,7030,7040,7030,210
20230919,100800,525948720,7030,7030,7030,7030,19
20230919,100700,525815150,7030,7030,7030,7030,82
20230919,100600,525238690,7040,7040,7040,7030,196
20230919,100500,523860650,7040,7040,7040,7040,442
20230919,100400,520748970,7040,7050,7050,7040,312
20230919,100300,518550860,7050,7050,7050,7040,767
20230919,100200,513144930,7040,7030,7040,7020,6614
20230919,100100,466628920,7040,7050,7050,7020,3205
20230919,100000,444085980,7040,7060,7060,7040,617
20230919,095900,439738140,7050,7050,7050,7040,1985
20230919,095800,425744000,7050,7050,7050,7050,4
20230919,095700,425715800,7060,7050,7060,7050,1038
20230919,095600,418397890,7050,7050,7050,7040,370
20230919,095500,415791410,7040,7060,7060,7040,3021
20230919,095400,394489480,7060,7050,7060,7050,1602
20230919,095300,383185470,7050,7060,7070,7050,981
20230919,095200,376261730,7070,7070,7070,7060,916
20230919,095100,369792830,7070,7070,7080,7060,2132
20230919,095000,354733510,7070,7070,7080,7070,990
20230919,094900,347734200,7080,7070,7080,7070,731
20230919,094800,342566010,7080,7090,7090,7060,3388
20230919,094700,318614120,7080,7080,7090,7070,1346
20230919,094600,309084680,7080,7090,7090,7060,4110
20230919,094500,279998920,7100,7090,7100,7090,31
20230919,094400,279779120,7100,7100,7100,7100,108
20230919,094300,279012320,7100,7100,7100,7090,1592
20230919,094200,267709430,7110,7110,7120,7110,1856
20230919,094100,254513250,7100,7110,7120,7100,1919
20230919,094000,240887300,7120,7120,7120,7120,10
20230919,093900,240816100,7110,7110,7110,7110,216
20230919,093800,239280340,7100,7120,7120,7100,1956
20230919,093700,225374800,7130,7110,7130,7110,485
20230919,093600,221926250,7110,7120,7120,7110,275
20230919,093500,219969810,7120,7150,7150,7120,3493
20230919,093400,195040580,7150,7150,7150,7150,218
20230919,093300,193481880,7160,7160,7160,7150,417
20230919,093200,190496630,7160,7160,7170,7160,34
20230919,093100,190253180,7160,7170,7170,7160,115
20230919,093000,189429730,7170,7160,7170,7150,1598
20230919,092900,177978110,7160,7170,7170,7160,31
20230919,092800,177756040,7160,7180,7180,7160,131
20230919,092700,176816950,7180,7180,7180,7180,111
20230919,092600,176019970,7190,7150,7190,7150,2728
20230919,092500,156467160,7160,7150,7160,7140,939
20230919,092400,149758170,7160,7160,7160,7150,321
20230919,092300,147460010,7170,7170,7170,7150,14
20230919,092200,147359870,7150,7140,7170,7140,853
20230919,092100,141267830,7170,7160,7170,7140,2025
20230919,092000,126790650,7150,7140,7160,7140,364
20230919,091900,124189340,7140,7150,7150,7140,482
20230919,091800,120743180,7150,7160,7160,7150,1627
20230919,091700,109096480,7160,7170,7170,7160,751
20230919,091600,103713820,7180,7170,7180,7160,1206
20230919,091500,95066860,7170,7180,7180,7160,1982
20230919,091400,80856230,7180,7190,7190,7180,1684
20230919,091300,68753620,7200,7190,7200,7190,30
20230919,091200,68537780,7190,7210,7210,7190,1319
20230919,091100,59035390,7210,7210,7210,7210,201
20230919,091000,57586180,7220,7200,7220,7200,1118
20230919,090900,49531510,7190,7180,7190,7180,441
20230919,090800,46362130,7180,7180,7180,7180,16
20230919,090700,46247250,7180,7180,7180,7180,643
20230919,090600,41630510,7160,7170,7190,7160,984
20230919,090500,34584240,7180,7180,7180,7180,0
20230919,090400,34584240,7180,7190,7190,7180,148
20230919,090300,33521150,7210,7190,7210,7190,3172
20230919,090200,10672370,7190,7190,7190,7190,200
20230919,090100,9234370,7200,7190,7200,7190,267
20230919,090000,7314540,7150,7190,7190,7150,1019