KissMeData/093640/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194700,3867173910,9010,9010,9010,9010,1990
20230906,194600,3867173910,9010,9010,9010,9010,0
20230906,194500,3867173910,9010,9010,9010,9010,0
20230906,194400,3867173910,9010,9010,9010,9010,0
20230906,194300,3867173910,9010,9010,9010,9010,0
20230906,194200,3867173910,9010,9010,9010,9010,0
20230906,194100,3867173910,9010,9010,9010,9010,0
20230906,194000,3867173910,9010,9010,9010,9010,0
20230906,193900,3867173910,9010,9010,9010,9010,0
20230906,193800,3867173910,9010,9010,9010,9010,0
20230906,193700,3867173910,9010,9010,9010,9010,0
20230906,193600,3867173910,9010,9010,9010,9010,0
20230906,193500,3867173910,9010,9010,9010,9010,0
20230906,193400,3867173910,9010,9010,9010,9010,0
20230906,193300,3867173910,9010,9010,9010,9010,0
20230906,193200,3867173910,9010,9010,9010,9010,0
20230906,193100,3867173910,9010,9010,9010,9010,0
20230906,193000,3867173910,9010,9010,9010,9010,0
20230906,192900,3867173910,9010,9010,9010,9010,0
20230906,192800,3867173910,9010,9010,9010,9010,0
20230906,192700,3867173910,9010,9010,9010,9010,0
20230906,192600,3867173910,9010,9010,9010,9010,0
20230906,192500,3867173910,9010,9010,9010,9010,0
20230906,192400,3867173910,9010,9010,9010,9010,0
20230906,192300,3867173910,9010,9010,9010,9010,0
20230906,192200,3867173910,9010,9010,9010,9010,0
20230906,192100,3867173910,9010,9010,9010,9010,0
20230906,192000,3867173910,9010,9010,9010,9010,0
20230906,191900,3867173910,9010,9010,9010,9010,0
20230906,191800,3867173910,9010,9010,9010,9010,0
20230906,191700,3867173910,9010,9010,9010,9010,1990
20230906,191600,3867173910,9010,9010,9010,9010,0
20230906,191500,3867173910,9010,9010,9010,9010,0
20230906,191400,3867173910,9010,9010,9010,9010,0
20230906,191300,3867173910,9010,9010,9010,9010,0
20230906,191200,3867173910,9010,9010,9010,9010,0
20230906,191100,3867173910,9010,9010,9010,9010,0
20230906,191000,3867173910,9010,9010,9010,9010,0
20230906,190900,3867173910,9010,9010,9010,9010,0
20230906,190800,3867173910,9010,9010,9010,9010,0
20230906,190700,3867173910,9010,9010,9010,9010,0
20230906,190600,3867173910,9010,9010,9010,9010,0
20230906,190500,3867173910,9010,9010,9010,9010,0
20230906,190400,3867173910,9010,9010,9010,9010,0
20230906,190300,3867173910,9010,9010,9010,9010,0
20230906,190200,3867173910,9010,9010,9010,9010,0
20230906,190100,3867173910,9010,9010,9010,9010,0
20230906,190000,3867173910,9010,9010,9010,9010,0
20230906,185900,3867173910,9010,9010,9010,9010,0
20230906,185800,3867173910,9010,9010,9010,9010,0
20230906,185700,3867173910,9010,9010,9010,9010,0
20230906,185600,3867173910,9010,9010,9010,9010,0
20230906,185500,3867173910,9010,9010,9010,9010,0
20230906,185400,3867173910,9010,9010,9010,9010,0
20230906,185300,3867173910,9010,9010,9010,9010,0
20230906,185200,3867173910,9010,9010,9010,9010,0
20230906,185100,3867173910,9010,9010,9010,9010,0
20230906,185000,3867173910,9010,9010,9010,9010,0
20230906,184900,3867173910,9010,9010,9010,9010,0
20230906,184800,3867173910,9010,9010,9010,9010,0
20230906,184700,3867173910,9010,9010,9010,9010,1990
20230906,184600,3867173910,9010,9010,9010,9010,0
20230906,184500,3867173910,9010,9010,9010,9010,0
20230906,184400,3867173910,9010,9010,9010,9010,0
20230906,184300,3867173910,9010,9010,9010,9010,0
20230906,184200,3867173910,9010,9010,9010,9010,0
20230906,184100,3867173910,9010,9010,9010,9010,0
20230906,184000,3867173910,9010,9010,9010,9010,0
20230906,183900,3867173910,9010,9010,9010,9010,0
20230906,183800,3867173910,9010,9010,9010,9010,0
20230906,183700,3867173910,9010,9010,9010,9010,0
20230906,183600,3867173910,9010,9010,9010,9010,0
20230906,183500,3867173910,9010,9010,9010,9010,0
20230906,183400,3867173910,9010,9010,9010,9010,0
20230906,183300,3867173910,9010,9010,9010,9010,0
20230906,183200,3867173910,9010,9010,9010,9010,0
20230906,183100,3867173910,9010,9010,9010,9010,0
20230906,183000,3867173910,9010,9010,9010,9010,0
20230906,182900,3867173910,9010,9010,9010,9010,0
20230906,182800,3867173910,9010,9010,9010,9010,0
20230906,182700,3867173910,9010,9010,9010,9010,0
20230906,182600,3867173910,9010,9010,9010,9010,0
20230906,182500,3867173910,9010,9010,9010,9010,0
20230906,182400,3867173910,9010,9010,9010,9010,0
20230906,182300,3867173910,9010,9010,9010,9010,0
20230906,182200,3867173910,9010,9010,9010,9010,0
20230906,182100,3867173910,9010,9010,9010,9010,0
20230906,182000,3867173910,9010,9010,9010,9010,0
20230906,181900,3867173910,9010,9010,9010,9010,0
20230906,181800,3867173910,9010,9010,9010,9010,0
20230906,181700,3867173910,9010,9010,9010,9010,1990
20230906,181600,3867173910,9010,9010,9010,9010,0
20230906,181500,3867173910,9010,9010,9010,9010,0
20230906,181400,3867173910,9010,9010,9010,9010,0
20230906,181300,3867173910,9010,9010,9010,9010,0
20230906,181200,3867173910,9010,9010,9010,9010,0
20230906,181100,3867173910,9010,9010,9010,9010,0
20230906,181000,3867173910,9010,9010,9010,9010,0
20230906,180900,3867173910,9010,9010,9010,9010,0
20230906,180800,3867173910,9010,9010,9010,9010,0
20230906,180700,3867173910,9010,9010,9010,9010,0
20230906,180600,3867173910,9010,9010,9010,9010,0
20230906,180500,3867173910,9010,9010,9010,9010,0
20230906,180400,3867173910,9010,9010,9010,9010,0
20230906,180300,3867173910,9010,9010,9010,9010,0
20230906,180200,3867173910,9010,9010,9010,9010,0
20230906,180100,3867173910,9010,9010,9010,9010,0
20230906,180000,3867173910,9010,9010,9010,9010,0
20230906,175900,3867173910,9010,9010,9010,9010,0
20230906,175800,3867173910,9010,9010,9010,9010,0
20230906,175700,3867173910,9010,9010,9010,9010,0
20230906,175600,3867173910,9010,9010,9010,9010,0
20230906,175500,3867173910,9010,9010,9010,9010,0
20230906,175400,3867173910,9010,9010,9010,9010,0
20230906,175300,3867173910,9010,9010,9010,9010,0
20230906,175200,3867173910,9010,9010,9010,9010,0
20230906,175100,3867173910,9010,9010,9010,9010,0
20230906,175000,3867173910,9010,9010,9010,9010,0
20230906,174900,3867173910,9010,9010,9010,9010,0
20230906,174800,3867173910,9010,9010,9010,9010,0
20230906,174700,3867173910,9010,9010,9010,9010,1990
20230906,174600,3867173910,9010,9010,9010,9010,0
20230906,174500,3867173910,9010,9010,9010,9010,0
20230906,174400,3867173910,9010,9010,9010,9010,0
20230906,174300,3867173910,9010,9010,9010,9010,0
20230906,174200,3867173910,9010,9010,9010,9010,0
20230906,174100,3867173910,9010,9010,9010,9010,0
20230906,174000,3867173910,9010,9010,9010,9010,0
20230906,173900,3867173910,9010,9010,9010,9010,0
20230906,173800,3867173910,9010,9010,9010,9010,0
20230906,173700,3867173910,9010,9010,9010,9010,0
20230906,173600,3867173910,9010,9010,9010,9010,0
20230906,173500,3867173910,9010,9010,9010,9010,0
20230906,173400,3867173910,9010,9010,9010,9010,0
20230906,173300,3867173910,9010,9010,9010,9010,0
20230906,173200,3867173910,9010,9010,9010,9010,0
20230906,173100,3867173910,9010,9010,9010,9010,0
20230906,173000,3867173910,9010,9010,9010,9010,0
20230906,172900,3867173910,9010,9010,9010,9010,0
20230906,172800,3867173910,9010,9010,9010,9010,0
20230906,172700,3867173910,9010,9010,9010,9010,0
20230906,172600,3867173910,9010,9010,9010,9010,0
20230906,172500,3867173910,9010,9010,9010,9010,0
20230906,172400,3867173910,9010,9010,9010,9010,0
20230906,172300,3867173910,9010,9010,9010,9010,0
20230906,172200,3867173910,9010,9010,9010,9010,0
20230906,172100,3867173910,9010,9010,9010,9010,0
20230906,172000,3867173910,9010,9010,9010,9010,0
20230906,171900,3867173910,9010,9010,9010,9010,0
20230906,171800,3867173910,9010,9010,9010,9010,0
20230906,171700,3867173910,9010,9010,9010,9010,1990
20230906,171600,3867173910,9010,9010,9010,9010,0
20230906,171500,3867173910,9010,9010,9010,9010,0
20230906,171400,3867173910,9010,9010,9010,9010,0
20230906,171300,3867173910,9010,9010,9010,9010,0
20230906,171200,3867173910,9010,9010,9010,9010,0
20230906,171100,3867173910,9010,9010,9010,9010,0
20230906,171000,3867173910,9010,9010,9010,9010,0
20230906,170900,3867173910,9010,9010,9010,9010,0
20230906,170800,3867173910,9010,9010,9010,9010,0
20230906,170700,3867173910,9010,9010,9010,9010,0
20230906,170600,3867173910,9010,9010,9010,9010,0
20230906,170500,3867173910,9010,9010,9010,9010,0
20230906,170400,3867173910,9010,9010,9010,9010,0
20230906,170300,3867173910,9010,9010,9010,9010,0
20230906,170200,3867173910,9010,9010,9010,9010,0
20230906,170100,3867173910,9010,9010,9010,9010,0
20230906,170000,3867173910,9010,9010,9010,9010,0
20230906,165900,3867173910,9010,9010,9010,9010,0
20230906,165800,3867173910,9010,9010,9010,9010,0
20230906,165700,3867173910,9010,9010,9010,9010,0
20230906,165600,3867173910,9010,9010,9010,9010,0
20230906,165500,3867173910,9010,9010,9010,9010,0
20230906,165400,3867173910,9010,9010,9010,9010,0
20230906,165300,3867173910,9010,9010,9010,9010,0
20230906,165200,3867173910,9010,9010,9010,9010,0
20230906,165100,3867173910,9010,9010,9010,9010,0
20230906,165000,3867173910,9010,9010,9010,9010,0
20230906,164900,3867173910,9010,9010,9010,9010,0
20230906,164800,3867173910,9010,9010,9010,9010,0
20230906,164700,3867173910,9010,9010,9010,9010,1990
20230906,164600,3867173910,9010,9010,9010,9010,0
20230906,164500,3867173910,9010,9010,9010,9010,0
20230906,164400,3867173910,9010,9010,9010,9010,0
20230906,164300,3867173910,9010,9010,9010,9010,0
20230906,164200,3867173910,9010,9010,9010,9010,0
20230906,164100,3867173910,9010,9010,9010,9010,0
20230906,164000,3867173910,9010,9010,9010,9010,0
20230906,163900,3867173910,9010,9010,9010,9010,0
20230906,163800,3867173910,9010,9010,9010,9010,0
20230906,163700,3867173910,9010,9010,9010,9010,0
20230906,163600,3867173910,9010,9010,9010,9010,0
20230906,163500,3867173910,9010,9010,9010,9010,0
20230906,163400,3867173910,9010,9010,9010,9010,0
20230906,163300,3867173910,9010,9010,9010,9010,0
20230906,163200,3867173910,9010,9010,9010,9010,0
20230906,163100,3867173910,9010,9010,9010,9010,0
20230906,163000,3867173910,9010,9010,9010,9010,0
20230906,162900,3867173910,9010,9010,9010,9010,0
20230906,162800,3867173910,9010,9010,9010,9010,0
20230906,162700,3867173910,9010,9010,9010,9010,0
20230906,162600,3867173910,9010,9010,9010,9010,0
20230906,162500,3867173910,9010,9010,9010,9010,0
20230906,162400,3867173910,9010,9010,9010,9010,0
20230906,162300,3867173910,9010,9010,9010,9010,0
20230906,162200,3867173910,9010,9010,9010,9010,0
20230906,162100,3867173910,9010,9010,9010,9010,0
20230906,162000,3867173910,9010,9010,9010,9010,0
20230906,161900,3867173910,9010,9010,9010,9010,0
20230906,161800,3867173910,9010,9010,9010,9010,0
20230906,161700,3867173910,9010,9010,9010,9010,1990
20230906,161600,3867173910,9010,9010,9010,9010,0
20230906,161500,3867173910,9010,9010,9010,9010,0
20230906,161400,3867173910,9010,9010,9010,9010,0
20230906,161300,3867173910,9010,9010,9010,9010,0
20230906,161200,3867173910,9010,9010,9010,9010,0
20230906,161100,3867173910,9010,9010,9010,9010,0
20230906,161000,3867173910,9010,9010,9010,9010,0
20230906,160900,3867173910,9010,9010,9010,9010,0
20230906,160800,3867173910,9010,9010,9010,9010,0
20230906,160700,3867173910,9010,9010,9010,9010,0
20230906,160600,3867173910,9010,9010,9010,9010,0
20230906,160500,3867173910,9010,9010,9010,9010,0
20230906,160400,3867173910,9010,9010,9010,9010,0
20230906,160300,3867173910,9010,9010,9010,9010,0
20230906,160200,3867173910,9010,9010,9010,9010,0
20230906,160100,3867173910,9010,9010,9010,9010,0
20230906,160000,3867173910,9010,9010,9010,9010,0
20230906,155900,3867173910,9010,9010,9010,9010,0
20230906,155800,3867173910,9010,9010,9010,9010,0
20230906,155700,3867173910,9010,9010,9010,9010,0
20230906,155600,3867173910,9010,9010,9010,9010,0
20230906,155500,3867173910,9010,9010,9010,9010,0
20230906,155400,3867173910,9010,9010,9010,9010,0
20230906,155300,3867173910,9010,9010,9010,9010,0
20230906,155200,3867173910,9010,9010,9010,9010,0
20230906,155100,3867173910,9010,9010,9010,9010,0
20230906,155000,3867173910,9010,9010,9010,9010,0
20230906,154900,3867173910,9010,9010,9010,9010,0
20230906,154800,3867173910,9010,9010,9010,9010,0
20230906,154700,3867173910,9010,9010,9010,9010,1990
20230906,154600,3867173910,9010,9010,9010,9010,0
20230906,154500,3867173910,9010,9010,9010,9010,0
20230906,154400,3867173910,9010,9010,9010,9010,0
20230906,154300,3867173910,9010,9010,9010,9010,0
20230906,154200,3867173910,9010,9010,9010,9010,0
20230906,154100,3867173910,9010,9010,9010,9010,0
20230906,154000,3867173910,9010,9010,9010,9010,0
20230906,153900,3867173910,9010,9010,9010,9010,0
20230906,153800,3867173910,9010,9010,9010,9010,0
20230906,153700,3867173910,9010,9010,9010,9010,0
20230906,153600,3867173910,9010,9010,9010,9010,0
20230906,153500,3867173910,9010,9010,9010,9010,0
20230906,153400,3867173910,9010,9010,9010,9010,0
20230906,153300,3867173910,9010,9010,9010,9010,0
20230906,153200,3867173910,9010,9010,9010,9010,0
20230906,153100,3867173910,9010,9010,9010,9010,0
20230906,153000,3867173910,9010,9010,9010,9010,1990
20230906,152900,3849244010,9040,9040,9040,9040,0
20230906,152800,3849244010,9040,9040,9040,9040,0
20230906,152700,3849244010,9040,9040,9040,9040,0
20230906,152600,3849244010,9040,9040,9040,9040,0
20230906,152500,3849244010,9040,9040,9040,9040,0
20230906,152400,3849244010,9040,9040,9040,9040,0
20230906,152300,3849244010,9040,9040,9040,9040,0
20230906,152200,3849244010,9040,9040,9040,9040,0
20230906,152100,3849244010,9040,9040,9040,9040,0
20230906,152000,3849244010,9040,9040,9040,9040,0
20230906,151900,3849244010,9040,9050,9060,9000,1040
20230906,151800,3839863500,9050,9050,9050,9050,538
20230906,151700,3834994600,9050,9050,9050,9050,200
20230906,151600,3833184600,9050,9050,9050,9050,651
20230906,151500,3827293050,9020,8990,9020,8980,4517
20230906,151400,3786648490,8990,8980,8990,8980,1973
20230906,151300,3768922750,8980,9000,9000,8980,3461
20230906,151200,3737809920,9000,9000,9000,9000,2240
20230906,151100,3717649920,9000,9010,9010,9000,454
20230906,151000,3713559680,9010,9010,9010,9010,1382
20230906,150900,3701107860,9010,9010,9010,9000,1538
20230906,150800,3687260400,9010,9010,9010,9010,42
20230906,150700,3686881980,9010,9010,9010,9000,3303
20230906,150600,3657128100,9010,9010,9010,9000,2324
20230906,150500,3636199060,9010,9020,9020,9010,449
20230906,150400,3632150080,9020,9030,9030,9020,1055
20230906,150300,3622623730,9030,9030,9030,9030,457
20230906,150200,3618497020,9030,9010,9030,9010,678
20230906,150100,3612376950,9000,9010,9010,9000,7397
20230906,150000,3545775170,9010,9010,9010,9000,1060
20230906,145900,3536229570,9010,9020,9020,9000,4450
20230906,145800,3496147600,9020,9010,9030,9010,2288
20230906,145700,3475512810,9020,9020,9020,9010,2770
20230906,145600,3450528000,9020,9020,9030,9020,341
20230906,145500,3447451780,9030,9030,9030,9020,2355
20230906,145400,3426207130,9040,9040,9040,9020,7209
20230906,145300,3361098590,9040,9050,9050,9040,3997
20230906,145200,3324951940,9050,9050,9050,9050,1563
20230906,145100,3310806790,9060,9060,9060,9060,3623
20230906,145000,3277982410,9070,9090,9090,9070,4581
20230906,144900,3236394230,9090,9110,9110,9090,147
20230906,144800,3235055260,9090,9100,9100,9090,23
20230906,144700,3234846160,9100,9090,9110,9080,415
20230906,144600,3231073150,9110,9080,9110,9080,523
20230906,144500,3226323640,9090,9090,9090,9090,56
20230906,144400,3225814600,9090,9090,9090,9090,97
20230906,144300,3224932870,9090,9090,9090,9090,413
20230906,144200,3221178700,9090,9080,9090,9080,1218
20230906,144100,3210107290,9090,9080,9090,9080,207
20230906,144000,3208227160,9080,9090,9090,9080,1189
20230906,143900,3197428700,9090,9090,9090,9090,580
20230906,143800,3192156500,9080,9090,9090,9080,56
20230906,143700,3191647490,9090,9100,9100,9090,773
20230906,143600,3184614370,9100,9100,9100,9100,30
20230906,143500,3184341370,9100,9100,9100,9100,329
20230906,143400,3181347470,9090,9090,9090,9090,443
20230906,143300,3177320600,9090,9090,9090,9090,0
20230906,143200,3177320600,9090,9090,9090,9090,10
20230906,143100,3177229700,9090,9080,9090,9080,80
20230906,143000,3176502550,9090,9090,9090,9090,5
20230906,142900,3176457100,9080,9080,9080,9070,665
20230906,142800,3170418930,9080,9080,9080,9080,211
20230906,142700,3168503050,9070,9070,9070,9070,613
20230906,142600,3162943140,9050,9060,9060,9050,1765
20230906,142500,3146960420,9070,9060,9070,9060,210
20230906,142400,3145057720,9070,9070,9070,9070,50
20230906,142300,3144604220,9070,9070,9070,9070,184
20230906,142200,3142935340,9070,9070,9070,9060,1093
20230906,142100,3133025730,9060,9070,9070,9060,545
20230906,142000,3128087970,9070,9080,9080,9070,352
20230906,141900,3124895320,9080,9080,9080,9080,14
20230906,141800,3124768200,9080,9080,9080,9080,0
20230906,141700,3124768200,9080,9080,9080,9080,1
20230906,141600,3124759120,9080,9070,9080,9070,299
20230906,141500,3122045830,9070,9080,9080,9070,640
20230906,141400,3116239630,9080,9080,9080,9080,59
20230906,141300,3115703910,9070,9070,9080,9070,351
20230906,141200,3112520330,9070,9080,9080,9070,243
20230906,141100,3110315160,9080,9080,9080,9080,10
20230906,141000,3110224360,9070,9090,9090,9070,465
20230906,140900,3106006790,9060,9080,9090,9060,991
20230906,140800,3097014740,9080,9090,9090,9080,151
20230906,140700,3095643150,9070,9070,9070,9070,0
20230906,140600,3095643150,9070,9070,9070,9070,1
20230906,140500,3095634080,9060,9060,9060,9060,0
20230906,140400,3095634080,9060,9090,9090,9060,1800
20230906,140300,3079319720,9090,9090,9090,9090,31
20230906,140200,3079037930,9090,9090,9090,9090,52
20230906,140100,3078565250,9100,9100,9100,9100,43
20230906,140000,3078173950,9100,9100,9100,9100,23
20230906,135900,3077964650,9100,9070,9100,9070,2
20230906,135800,3077946480,9060,9100,9100,9060,1007
20230906,135700,3068813150,9100,9120,9120,9100,3020
20230906,135600,3041301020,9120,9120,9120,9120,3
20230906,135500,3041273660,9120,9120,9130,9120,60
20230906,135400,3040726430,9120,9090,9120,9080,304
20230906,135300,3037958730,9110,9110,9110,9080,224
20230906,135200,3035922070,9110,9100,9110,9100,8
20230906,135100,3035849200,9100,9100,9100,9100,31
20230906,135000,3035567100,9100,9090,9100,9090,181
20230906,134900,3033921610,9090,9100,9100,9090,98
20230906,134800,3033030140,9100,9100,9100,9100,1043
20230906,134700,3023538840,9100,9100,9100,9100,19
20230906,134600,3023365940,9100,9120,9120,9100,3086
20230906,134500,2995275020,9120,9130,9130,9100,513
20230906,134400,2990601840,9110,9110,9110,9110,20
20230906,134300,2990419640,9130,9130,9130,9130,150
20230906,134200,2989050140,9130,9110,9130,9110,38
20230906,134100,2988703660,9110,9100,9110,9100,759
20230906,134000,2981791250,9080,9070,9080,9070,278
20230906,133900,2979269580,9070,9060,9070,9050,3203
20230906,133800,2950277020,9060,9070,9070,9060,1488
20230906,133700,2936794630,9070,9080,9080,9070,113
20230906,133600,2935769710,9070,9070,9070,9070,10
20230906,133500,2935679010,9060,9080,9080,9060,1376
20230906,133400,2923203660,9080,9090,9090,9070,433
20230906,133300,2919274640,9090,9090,9090,9090,121
20230906,133200,2918174750,9090,9090,9090,9080,1757
20230906,133100,2902219730,9100,9110,9110,9090,4580
20230906,133000,2860561330,9110,9110,9110,9110,406
20230906,132900,2856862670,9110,9110,9110,9110,122
20230906,132800,2855751250,9110,9110,9110,9110,444
20230906,132700,2851706410,9120,9120,9130,9120,432
20230906,132600,2847766560,9120,9130,9130,9120,46
20230906,132500,2847346840,9130,9130,9130,9130,191
20230906,132400,2845603010,9120,9120,9120,9110,1220
20230906,132300,2834477710,9130,9120,9130,9120,17
20230906,132200,2834322520,9130,9120,9130,9120,14
20230906,132100,2834194790,9120,9100,9120,9100,987
20230906,132000,2825198980,9120,9110,9120,9110,133
20230906,131900,2823987340,9110,9110,9110,9110,1030
20230906,131800,2814604040,9110,9110,9110,9110,0
20230906,131700,2814604040,9110,9110,9110,9110,250
20230906,131600,2812326540,9120,9110,9120,9110,198
20230906,131500,2810522580,9110,9110,9120,9110,57
20230906,131400,2810003260,9120,9120,9120,9120,90
20230906,131300,2809182460,9120,9120,9120,9120,0
20230906,131200,2809182460,9120,9120,9120,9110,441
20230906,131100,2805160740,9130,9130,9140,9130,102
20230906,131000,2804229470,9130,9110,9130,9110,680
20230906,130900,2798034650,9140,9150,9150,9140,16
20230906,130800,2797888390,9150,9110,9150,9110,372
20230906,130700,2794497670,9100,9110,9110,9100,1791
20230906,130600,2778199310,9110,9110,9110,9110,725
20230906,130500,2771594560,9110,9170,9170,9110,18937
20230906,130400,2598660880,9160,9180,9180,9160,339
20230906,130300,2595553590,9190,9190,9190,9190,343
20230906,130200,2592401420,9190,9180,9190,9180,143
20230906,130100,2591087550,9180,9180,9180,9180,115
20230906,130000,2590031850,9190,9180,9190,9180,127
20230906,125900,2588864820,9190,9190,9190,9190,11
20230906,125800,2588763730,9190,9180,9190,9180,1582
20230906,125700,2574240440,9190,9190,9190,9180,883
20230906,125600,2566126970,9190,9190,9190,9190,9
20230906,125500,2566044260,9190,9190,9190,9190,45
20230906,125400,2565630710,9190,9180,9190,9180,252
20230906,125300,2563314840,9190,9180,9190,9180,45
20230906,125200,2562901720,9190,9190,9190,9190,1
20230906,125100,2562892530,9200,9200,9200,9200,10
20230906,125000,2562800530,9190,9190,9200,9180,106
20230906,124900,2561826910,9180,9190,9190,9180,854
20230906,124800,2553980700,9180,9180,9180,9180,409
20230906,124700,2550226080,9180,9180,9180,9180,101
20230906,124600,2549298900,9170,9170,9170,9170,9
20230906,124500,2549216370,9170,9170,9170,9170,1
20230906,124400,2549207200,9170,9170,9170,9170,153
20230906,124300,2547804190,9170,9150,9170,9150,6
20230906,124200,2547749190,9150,9170,9170,9150,668
20230906,124100,2541636040,9170,9160,9170,9160,330
20230906,124000,2538610240,9170,9170,9170,9160,65
20230906,123900,2538014290,9170,9150,9170,9150,97
20230906,123800,2537124910,9150,9160,9160,9150,292
20230906,123700,2534452400,9160,9160,9160,9160,0
20230906,123600,2534452400,9160,9160,9160,9160,76
20230906,123500,2533756240,9160,9160,9160,9160,100
20230906,123400,2532840240,9160,9160,9160,9160,10
20230906,123300,2532748640,9160,9170,9180,9150,3856
20230906,123200,2497449510,9170,9170,9170,9170,1
20230906,123100,2497440340,9160,9170,9170,9160,1873
20230906,123000,2480268250,9170,9180,9180,9170,441
20230906,122900,2476224220,9180,9180,9180,9180,100
20230906,122800,2475306220,9190,9190,9190,9190,11
20230906,122700,2475205130,9180,9170,9180,9170,182
20230906,122600,2473535180,9180,9180,9180,9180,917
20230906,122500,2465117120,9180,9180,9180,9180,100
20230906,122400,2464199120,9190,9190,9190,9190,331
20230906,122300,2461157230,9190,9200,9200,9190,54
20230906,122200,2460660960,9190,9180,9200,9180,593
20230906,122100,2455215750,9180,9180,9180,9180,485
20230906,122000,2450763450,9200,9190,9200,9190,442
20230906,121900,2446700820,9190,9190,9190,9180,212
20230906,121800,2444752750,9180,9190,9190,9180,1037
20230906,121700,2435232860,9180,9190,9190,9180,55
20230906,121600,2434727910,9190,9190,9190,9190,20
20230906,121500,2434544110,9190,9190,9190,9190,1539
20230906,121400,2420400700,9190,9190,9190,9190,1400
20230906,121300,2407534700,9190,9190,9190,9190,227
20230906,121200,2405448570,9190,9190,9190,9180,2088
20230906,121100,2386260250,9190,9200,9200,9190,75
20230906,121000,2385570790,9200,9200,9200,9200,12
20230906,120900,2385460390,9190,9190,9200,9190,205
20230906,120800,2383576430,9200,9200,9200,9200,11
20230906,120700,2383475230,9200,9200,9200,9200,0
20230906,120600,2383475230,9200,9200,9200,9200,309
20230906,120500,2380632430,9210,9210,9210,9200,1762
20230906,120400,2364420740,9210,9220,9220,9210,1060
20230906,120300,2354658080,9220,9220,9220,9220,204
20230906,120200,2352777200,9230,9220,9230,9220,440
20230906,120100,2348719310,9210,9220,9220,9210,573
20230906,120000,2343441760,9230,9230,9230,9230,8
20230906,115900,2343367920,9230,9210,9230,9210,35
20230906,115800,2343045370,9230,9230,9230,9230,19
20230906,115700,2342870000,9230,9230,9230,9230,1
20230906,115600,2342860770,9230,9220,9230,9220,840
20230906,115500,2335115820,9220,9220,9220,9220,175
20230906,115400,2333502320,9220,9220,9220,9220,76
20230906,115300,2332801600,9220,9220,9220,9220,618
20230906,115200,2327103640,9200,9200,9200,9200,0
20230906,115100,2327103640,9200,9200,9200,9200,100
20230906,115000,2326183640,9200,9200,9200,9200,0
20230906,114900,2326183640,9200,9200,9200,9200,152
20230906,114800,2324785240,9200,9210,9210,9200,470
20230906,114700,2320461040,9210,9220,9220,9210,3466
20230906,114600,2288539070,9230,9220,9230,9220,172
20230906,114500,2286952900,9220,9220,9220,9220,717
20230906,114400,2280342160,9230,9220,9240,9220,106
20230906,114300,2279364720,9220,9220,9230,9220,162
20230906,114200,2277871070,9220,9230,9230,9220,140
20230906,114100,2276580260,9220,9220,9220,9220,0
20230906,114000,2276580260,9220,9220,9220,9220,195
20230906,113900,2274782360,9220,9220,9220,9220,66
20230906,113800,2274173840,9230,9240,9240,9230,134
20230906,113700,2272936940,9230,9240,9240,9230,169
20230906,113600,2271377060,9240,9230,9240,9230,200
20230906,113500,2269531030,9240,9230,9240,9230,21
20230906,113400,2269337190,9230,9220,9230,9220,43
20230906,113300,2268940660,9220,9220,9220,9220,308
20230906,113200,2266100900,9220,9230,9230,9220,1933
20230906,113100,2248268490,9220,9220,9220,9220,0
20230906,113000,2248268490,9220,9230,9230,9220,1833
20230906,112900,2231367130,9230,9230,9230,9230,0
20230906,112800,2231367130,9230,9220,9230,9220,131
20230906,112700,2230158310,9230,9220,9230,9220,21
20230906,112600,2229964680,9220,9240,9240,9220,1117
20230906,112500,2219664270,9230,9240,9240,9230,2557
20230906,112400,2196062600,9240,9240,9240,9240,0
20230906,112300,2196062600,9240,9240,9240,9240,20
20230906,112200,2195877800,9240,9240,9240,9240,551
20230906,112100,2190786560,9240,9240,9240,9240,25
20230906,112000,2190555560,9250,9240,9250,9230,610
20230906,111900,2184919340,9250,9250,9250,9250,134
20230906,111800,2183679840,9240,9240,9240,9240,2
20230906,111700,2183661360,9240,9250,9250,9240,94
20230906,111600,2182792700,9250,9250,9250,9250,890
20230906,111500,2174560200,9240,9240,9240,9230,545
20230906,111400,2169527740,9240,9240,9240,9230,369
20230906,111300,2166118680,9230,9230,9230,9230,100
20230906,111200,2165195680,9240,9240,9240,9240,114
20230906,111100,2164142320,9240,9240,9240,9240,504
20230906,111000,2159485360,9240,9240,9240,9230,986
20230906,110900,2150384550,9240,9240,9240,9240,368
20230906,110800,2146984230,9230,9240,9240,9230,27
20230906,110700,2146734910,9240,9240,9240,9240,1
20230906,110600,2146725670,9250,9250,9250,9240,23
20230906,110500,2146512930,9250,9230,9250,9230,5
20230906,110400,2146466730,9220,9220,9250,9220,84
20230906,110300,2145691130,9220,9230,9260,9220,695
20230906,110200,2139281200,9230,9260,9260,9230,1493
20230906,110100,2125492060,9260,9260,9260,9240,315
20230906,110000,2122578290,9260,9260,9260,9250,143
20230906,105900,2121254770,9260,9260,9260,9260,105
20230906,105800,2120282470,9270,9270,9270,9270,6346
20230906,105700,2061455050,9260,9250,9260,9250,1858
20230906,105600,2044251800,9250,9250,9250,9250,51
20230906,105500,2043780050,9250,9240,9250,9240,866
20230906,105400,2035771570,9230,9230,9230,9230,212
20230906,105300,2033814810,9250,9250,9250,9240,1248
20230906,105200,2022282580,9240,9250,9250,9240,290
20230906,105100,2019602950,9250,9250,9250,9250,4
20230906,105000,2019565950,9240,9240,9250,9240,102
20230906,104900,2018623220,9230,9240,9240,9230,332
20230906,104800,2015555860,9250,9250,9250,9240,2306
20230906,104700,1994225470,9240,9240,9240,9240,357
20230906,104600,1990926790,9240,9240,9240,9240,46
20230906,104500,1990501750,9230,9230,9230,9220,1394
20230906,104400,1977639530,9240,9240,9240,9240,11
20230906,104300,1977537890,9240,9230,9240,9230,14
20230906,104200,1977408660,9230,9230,9230,9230,1
20230906,104100,1977399430,9230,9240,9240,9230,13
20230906,104000,1977279430,9240,9230,9240,9230,364
20230906,103900,1973919260,9220,9230,9230,9220,517
20230906,103800,1969151630,9230,9230,9230,9230,8
20230906,103700,1969077790,9220,9220,9230,9220,202
20230906,103600,1967213560,9230,9220,9230,9220,459
20230906,103500,1962980020,9220,9230,9230,9210,221
20230906,103400,1960942470,9220,9220,9220,9220,200
20230906,103300,1959098470,9220,9220,9240,9220,431
20230906,103200,1955120310,9220,9220,9220,9220,144
20230906,103100,1953792630,9220,9230,9230,9220,126
20230906,103000,1952630810,9210,9220,9220,9210,1437
20230906,102900,1939395370,9220,9220,9220,9220,200
20230906,102800,1937551370,9250,9230,9250,9230,152
20230906,102700,1936147230,9210,9230,9230,9210,584
20230906,102600,1930763590,9230,9240,9240,9230,102
20230906,102500,1929821120,9230,9230,9240,9230,560
20230906,102400,1924652310,9230,9220,9230,9220,342
20230906,102300,1921498870,9220,9220,9220,9220,1032
20230906,102200,1911983830,9220,9220,9220,9210,1690
20230906,102100,1896407550,9230,9220,9230,9220,11
20230906,102000,1896306120,9220,9220,9230,9220,496
20230906,101900,1891732900,9220,9210,9220,9210,1468
20230906,101800,1878200900,9200,9190,9220,9190,385
20230906,101700,1874659250,9180,9190,9200,9180,1872
20230906,101600,1857462510,9190,9200,9200,9190,1096
20230906,101500,1847382530,9200,9220,9220,9200,1594
20230906,101400,1832713880,9220,9230,9230,9210,859
20230906,101300,1824796250,9230,9240,9240,9230,719
20230906,101200,1818155460,9250,9260,9260,9240,406
20230906,101100,1814399690,9260,9250,9260,9240,311
20230906,101000,1811524140,9250,9250,9260,9240,602
20230906,100900,1805955140,9250,9250,9260,9240,3308
20230906,100800,1775349700,9260,9260,9260,9260,678
20230906,100700,1769071420,9280,9280,9280,9280,138
20230906,100600,1767790780,9280,9280,9280,9280,130
20230906,100500,1766584380,9280,9270,9280,9250,3616
20230906,100400,1733029060,9230,9240,9280,9220,3042
20230906,100300,1704840630,9250,9250,9260,9250,897
20230906,100200,1696540940,9250,9240,9250,9220,4633
20230906,100100,1653693550,9220,9200,9220,9200,782
20230906,100000,1646493230,9200,9190,9200,9190,2345
20230906,095900,1624919250,9190,9180,9210,9180,2441
20230906,095800,1602463540,9180,9240,9240,9180,2155
20230906,095700,1582646030,9240,9260,9260,9210,5857
20230906,095600,1528584670,9260,9300,9300,9260,3471
20230906,095500,1496411050,9300,9310,9320,9300,1163
20230906,095400,1485581230,9310,9270,9320,9270,17858
20230906,095300,1319698120,9270,9270,9270,9270,311
20230906,095200,1316815150,9260,9260,9270,9240,11915
20230906,095100,1206486040,9260,9260,9260,9250,2260
20230906,095000,1185574220,9260,9260,9290,9250,8036
20230906,094900,1111052490,9260,9260,9270,9260,210
20230906,094800,1109107390,9250,9260,9260,9250,1404
20230906,094700,1096108720,9260,9260,9270,9260,572
20230906,094600,1090811920,9260,9260,9270,9260,622
20230906,094500,1085047090,9270,9260,9270,9260,2803
20230906,094400,1059073560,9250,9260,9260,9250,370
20230906,094300,1055647570,9260,9270,9270,9260,1771
20230906,094200,1039235400,9270,9250,9270,9250,3699
20230906,094100,1004961630,9250,9220,9260,9220,7452
20230906,094000,936100430,9220,9220,9220,9210,1092
20230906,093900,926041400,9220,9220,9230,9210,2542
20230906,093800,902595960,9230,9220,9240,9210,1371
20230906,093700,889938090,9220,9220,9220,9210,1398
20230906,093600,877048630,9210,9200,9220,9200,390
20230906,093500,873458350,9210,9200,9220,9190,722
20230906,093400,866819630,9200,9200,9220,9200,168
20230906,093300,865273490,9200,9210,9240,9200,3901
20230906,093200,829345420,9210,9210,9220,9200,1619
20230906,093100,814441690,9210,9200,9210,9200,84
20230906,093000,813668750,9210,9200,9210,9200,381
20230906,092900,810163450,9190,9210,9210,9190,54
20230906,092800,809666610,9220,9230,9250,9220,5292
20230906,092700,760768750,9230,9220,9230,9220,1155
20230906,092600,750116580,9210,9180,9240,9180,6450
20230906,092500,690759300,9180,9180,9180,9170,716
20230906,092400,684187270,9180,9180,9180,9180,1477
20230906,092300,670628410,9180,9160,9180,9160,635
20230906,092200,664799180,9160,9160,9170,9160,1485
20230906,092100,651196530,9160,9150,9160,9150,361
20230906,092000,647892250,9140,9140,9150,9140,891
20230906,091900,639747860,9140,9140,9150,9140,478
20230906,091800,635377940,9140,9150,9150,9140,399
20230906,091700,631728810,9140,9140,9150,9140,610
20230906,091600,626152410,9140,9160,9160,9140,3158
20230906,091500,597281310,9150,9170,9170,9150,1907
20230906,091400,579822850,9180,9170,9180,9170,4711
20230906,091300,536578450,9170,9200,9200,9170,179
20230906,091200,534935130,9200,9160,9210,9160,3080
20230906,091100,506667520,9160,9160,9160,9150,381
20230906,091000,503178660,9160,9140,9160,9140,171
20230906,090900,501614720,9140,9190,9190,9140,6214
20230906,090800,444807860,9190,9150,9190,9140,3637
20230906,090700,411517100,9140,9150,9150,9130,3765
20230906,090600,377106530,9150,9140,9150,9140,888
20230906,090500,368981400,9140,9100,9150,9100,3595
20230906,090400,336168890,9100,9150,9150,9090,3999
20230906,090300,299692940,9140,9210,9210,9140,6591
20230906,090200,239374810,9210,9240,9240,9200,14402
20230906,090100,106693400,9200,9180,9250,9180,7208
20230906,090000,40168560,9170,9190,9200,9160,4374