KissMeData/094480/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,194400,1856241940,5380,5380,5380,5380,14482
20230904,194300,1856241940,5380,5380,5380,5380,0
20230904,194200,1856241940,5380,5380,5380,5380,0
20230904,194100,1856241940,5380,5380,5380,5380,0
20230904,194000,1856241940,5380,5380,5380,5380,0
20230904,193900,1856241940,5380,5380,5380,5380,0
20230904,193800,1856241940,5380,5380,5380,5380,0
20230904,193700,1856241940,5380,5380,5380,5380,0
20230904,193600,1856241940,5380,5380,5380,5380,0
20230904,193500,1856241940,5380,5380,5380,5380,0
20230904,193400,1856241940,5380,5380,5380,5380,0
20230904,193300,1856241940,5380,5380,5380,5380,0
20230904,193200,1856241940,5380,5380,5380,5380,0
20230904,193100,1856241940,5380,5380,5380,5380,0
20230904,193000,1856241940,5380,5380,5380,5380,0
20230904,192900,1856241940,5380,5380,5380,5380,0
20230904,192800,1856241940,5380,5380,5380,5380,0
20230904,192700,1856241940,5380,5380,5380,5380,0
20230904,192600,1856241940,5380,5380,5380,5380,0
20230904,192500,1856241940,5380,5380,5380,5380,0
20230904,192400,1856241940,5380,5380,5380,5380,0
20230904,192300,1856241940,5380,5380,5380,5380,0
20230904,192200,1856241940,5380,5380,5380,5380,0
20230904,192100,1856241940,5380,5380,5380,5380,0
20230904,192000,1856241940,5380,5380,5380,5380,0
20230904,191900,1856241940,5380,5380,5380,5380,0
20230904,191800,1856241940,5380,5380,5380,5380,0
20230904,191700,1856241940,5380,5380,5380,5380,0
20230904,191600,1856241940,5380,5380,5380,5380,0
20230904,191500,1856241940,5380,5380,5380,5380,0
20230904,191400,1856241940,5380,5380,5380,5380,14482
20230904,191300,1856241940,5380,5380,5380,5380,0
20230904,191200,1856241940,5380,5380,5380,5380,0
20230904,191100,1856241940,5380,5380,5380,5380,0
20230904,191000,1856241940,5380,5380,5380,5380,0
20230904,190900,1856241940,5380,5380,5380,5380,0
20230904,190800,1856241940,5380,5380,5380,5380,0
20230904,190700,1856241940,5380,5380,5380,5380,0
20230904,190600,1856241940,5380,5380,5380,5380,0
20230904,190500,1856241940,5380,5380,5380,5380,0
20230904,190400,1856241940,5380,5380,5380,5380,0
20230904,190300,1856241940,5380,5380,5380,5380,0
20230904,190200,1856241940,5380,5380,5380,5380,0
20230904,190100,1856241940,5380,5380,5380,5380,0
20230904,190000,1856241940,5380,5380,5380,5380,0
20230904,185900,1856241940,5380,5380,5380,5380,0
20230904,185800,1856241940,5380,5380,5380,5380,0
20230904,185700,1856241940,5380,5380,5380,5380,0
20230904,185600,1856241940,5380,5380,5380,5380,0
20230904,185500,1856241940,5380,5380,5380,5380,0
20230904,185400,1856241940,5380,5380,5380,5380,0
20230904,185300,1856241940,5380,5380,5380,5380,0
20230904,185200,1856241940,5380,5380,5380,5380,0
20230904,185100,1856241940,5380,5380,5380,5380,0
20230904,185000,1856241940,5380,5380,5380,5380,0
20230904,184900,1856241940,5380,5380,5380,5380,0
20230904,184800,1856241940,5380,5380,5380,5380,0
20230904,184700,1856241940,5380,5380,5380,5380,0
20230904,184600,1856241940,5380,5380,5380,5380,0
20230904,184500,1856241940,5380,5380,5380,5380,0
20230904,184400,1856241940,5380,5380,5380,5380,14482
20230904,184300,1856241940,5380,5380,5380,5380,0
20230904,184200,1856241940,5380,5380,5380,5380,0
20230904,184100,1856241940,5380,5380,5380,5380,0
20230904,184000,1856241940,5380,5380,5380,5380,0
20230904,183900,1856241940,5380,5380,5380,5380,0
20230904,183800,1856241940,5380,5380,5380,5380,0
20230904,183700,1856241940,5380,5380,5380,5380,0
20230904,183600,1856241940,5380,5380,5380,5380,0
20230904,183500,1856241940,5380,5380,5380,5380,0
20230904,183400,1856241940,5380,5380,5380,5380,0
20230904,183300,1856241940,5380,5380,5380,5380,0
20230904,183200,1856241940,5380,5380,5380,5380,0
20230904,183100,1856241940,5380,5380,5380,5380,0
20230904,183000,1856241940,5380,5380,5380,5380,0
20230904,182900,1856241940,5380,5380,5380,5380,0
20230904,182800,1856241940,5380,5380,5380,5380,0
20230904,182700,1856241940,5380,5380,5380,5380,0
20230904,182600,1856241940,5380,5380,5380,5380,0
20230904,182500,1856241940,5380,5380,5380,5380,0
20230904,182400,1856241940,5380,5380,5380,5380,0
20230904,182300,1856241940,5380,5380,5380,5380,0
20230904,182200,1856241940,5380,5380,5380,5380,0
20230904,182100,1856241940,5380,5380,5380,5380,0
20230904,182000,1856241940,5380,5380,5380,5380,0
20230904,181900,1856241940,5380,5380,5380,5380,0
20230904,181800,1856241940,5380,5380,5380,5380,0
20230904,181700,1856241940,5380,5380,5380,5380,0
20230904,181600,1856241940,5380,5380,5380,5380,0
20230904,181500,1856241940,5380,5380,5380,5380,0
20230904,181400,1856241940,5380,5380,5380,5380,14482
20230904,181300,1856241940,5380,5380,5380,5380,0
20230904,181200,1856241940,5380,5380,5380,5380,0
20230904,181100,1856241940,5380,5380,5380,5380,0
20230904,181000,1856241940,5380,5380,5380,5380,0
20230904,180900,1856241940,5380,5380,5380,5380,0
20230904,180800,1856241940,5380,5380,5380,5380,0
20230904,180700,1856241940,5380,5380,5380,5380,0
20230904,180600,1856241940,5380,5380,5380,5380,0
20230904,180500,1856241940,5380,5380,5380,5380,0
20230904,180400,1856241940,5380,5380,5380,5380,0
20230904,180300,1856241940,5380,5380,5380,5380,0
20230904,180200,1856241940,5380,5380,5380,5380,0
20230904,180100,1856241940,5380,5380,5380,5380,0
20230904,180000,1856241940,5380,5380,5380,5380,0
20230904,175900,1856241940,5380,5380,5380,5380,0
20230904,175800,1856241940,5380,5380,5380,5380,0
20230904,175700,1856241940,5380,5380,5380,5380,0
20230904,175600,1856241940,5380,5380,5380,5380,0
20230904,175500,1856241940,5380,5380,5380,5380,0
20230904,175400,1856241940,5380,5380,5380,5380,0
20230904,175300,1856241940,5380,5380,5380,5380,0
20230904,175200,1856241940,5380,5380,5380,5380,0
20230904,175100,1856241940,5380,5380,5380,5380,0
20230904,175000,1856241940,5380,5380,5380,5380,0
20230904,174900,1856241940,5380,5380,5380,5380,0
20230904,174800,1856241940,5380,5380,5380,5380,0
20230904,174700,1856241940,5380,5380,5380,5380,0
20230904,174600,1856241940,5380,5380,5380,5380,0
20230904,174500,1856241940,5380,5380,5380,5380,0
20230904,174400,1856241940,5380,5380,5380,5380,14482
20230904,174300,1856241940,5380,5380,5380,5380,0
20230904,174200,1856241940,5380,5380,5380,5380,0
20230904,174100,1856241940,5380,5380,5380,5380,0
20230904,174000,1856241940,5380,5380,5380,5380,0
20230904,173900,1856241940,5380,5380,5380,5380,0
20230904,173800,1856241940,5380,5380,5380,5380,0
20230904,173700,1856241940,5380,5380,5380,5380,0
20230904,173600,1856241940,5380,5380,5380,5380,0
20230904,173500,1856241940,5380,5380,5380,5380,0
20230904,173400,1856241940,5380,5380,5380,5380,0
20230904,173300,1856241940,5380,5380,5380,5380,0
20230904,173200,1856241940,5380,5380,5380,5380,0
20230904,173100,1856241940,5380,5380,5380,5380,0
20230904,173000,1856241940,5380,5380,5380,5380,0
20230904,172900,1856241940,5380,5380,5380,5380,0
20230904,172800,1856241940,5380,5380,5380,5380,0
20230904,172700,1856241940,5380,5380,5380,5380,0
20230904,172600,1856241940,5380,5380,5380,5380,0
20230904,172500,1856241940,5380,5380,5380,5380,0
20230904,172400,1856241940,5380,5380,5380,5380,0
20230904,172300,1856241940,5380,5380,5380,5380,0
20230904,172200,1856241940,5380,5380,5380,5380,0
20230904,172100,1856241940,5380,5380,5380,5380,0
20230904,172000,1856241940,5380,5380,5380,5380,0
20230904,171900,1856241940,5380,5380,5380,5380,0
20230904,171800,1856241940,5380,5380,5380,5380,0
20230904,171700,1856241940,5380,5380,5380,5380,0
20230904,171600,1856241940,5380,5380,5380,5380,0
20230904,171500,1856241940,5380,5380,5380,5380,0
20230904,171400,1856241940,5380,5380,5380,5380,14482
20230904,171300,1856241940,5380,5380,5380,5380,0
20230904,171200,1856241940,5380,5380,5380,5380,0
20230904,171100,1856241940,5380,5380,5380,5380,0
20230904,171000,1856241940,5380,5380,5380,5380,0
20230904,170900,1856241940,5380,5380,5380,5380,0
20230904,170800,1856241940,5380,5380,5380,5380,0
20230904,170700,1856241940,5380,5380,5380,5380,0
20230904,170600,1856241940,5380,5380,5380,5380,0
20230904,170500,1856241940,5380,5380,5380,5380,0
20230904,170400,1856241940,5380,5380,5380,5380,0
20230904,170300,1856241940,5380,5380,5380,5380,0
20230904,170200,1856241940,5380,5380,5380,5380,0
20230904,170100,1856241940,5380,5380,5380,5380,0
20230904,170000,1856241940,5380,5380,5380,5380,0
20230904,165900,1856241940,5380,5380,5380,5380,0
20230904,165800,1856241940,5380,5380,5380,5380,0
20230904,165700,1856241940,5380,5380,5380,5380,0
20230904,165600,1856241940,5380,5380,5380,5380,0
20230904,165500,1856241940,5380,5380,5380,5380,0
20230904,165400,1856241940,5380,5380,5380,5380,0
20230904,165300,1856241940,5380,5380,5380,5380,0
20230904,165200,1856241940,5380,5380,5380,5380,0
20230904,165100,1856241940,5380,5380,5380,5380,0
20230904,165000,1856241940,5380,5380,5380,5380,0
20230904,164900,1856241940,5380,5380,5380,5380,0
20230904,164800,1856241940,5380,5380,5380,5380,0
20230904,164700,1856241940,5380,5380,5380,5380,0
20230904,164600,1856241940,5380,5380,5380,5380,0
20230904,164500,1856241940,5380,5380,5380,5380,0
20230904,164400,1856241940,5380,5380,5380,5380,14482
20230904,164300,1856241940,5380,5380,5380,5380,0
20230904,164200,1856241940,5380,5380,5380,5380,0
20230904,164100,1856241940,5380,5380,5380,5380,0
20230904,164000,1856241940,5380,5380,5380,5380,0
20230904,163900,1856241940,5380,5380,5380,5380,0
20230904,163800,1856241940,5380,5380,5380,5380,0
20230904,163700,1856241940,5380,5380,5380,5380,0
20230904,163600,1856241940,5380,5380,5380,5380,0
20230904,163500,1856241940,5380,5380,5380,5380,0
20230904,163400,1856241940,5380,5380,5380,5380,0
20230904,163300,1856241940,5380,5380,5380,5380,0
20230904,163200,1856241940,5380,5380,5380,5380,0
20230904,163100,1856241940,5380,5380,5380,5380,0
20230904,163000,1856241940,5380,5380,5380,5380,0
20230904,162900,1856241940,5380,5380,5380,5380,0
20230904,162800,1856241940,5380,5380,5380,5380,0
20230904,162700,1856241940,5380,5380,5380,5380,0
20230904,162600,1856241940,5380,5380,5380,5380,0
20230904,162500,1856241940,5380,5380,5380,5380,0
20230904,162400,1856241940,5380,5380,5380,5380,0
20230904,162300,1856241940,5380,5380,5380,5380,0
20230904,162200,1856241940,5380,5380,5380,5380,0
20230904,162100,1856241940,5380,5380,5380,5380,0
20230904,162000,1856241940,5380,5380,5380,5380,0
20230904,161900,1856241940,5380,5380,5380,5380,0
20230904,161800,1856241940,5380,5380,5380,5380,0
20230904,161700,1856241940,5380,5380,5380,5380,0
20230904,161600,1856241940,5380,5380,5380,5380,0
20230904,161500,1856241940,5380,5380,5380,5380,0
20230904,161400,1856241940,5380,5380,5380,5380,14482
20230904,161300,1856241940,5380,5380,5380,5380,0
20230904,161200,1856241940,5380,5380,5380,5380,0
20230904,161100,1856241940,5380,5380,5380,5380,0
20230904,161000,1856241940,5380,5380,5380,5380,0
20230904,160900,1856241940,5380,5380,5380,5380,0
20230904,160800,1856241940,5380,5380,5380,5380,0
20230904,160700,1856241940,5380,5380,5380,5380,0
20230904,160600,1856241940,5380,5380,5380,5380,0
20230904,160500,1856241940,5380,5380,5380,5380,0
20230904,160400,1856241940,5380,5380,5380,5380,0
20230904,160300,1856241940,5380,5380,5380,5380,0
20230904,160200,1856241940,5380,5380,5380,5380,0
20230904,160100,1856241940,5380,5380,5380,5380,0
20230904,160000,1856241940,5380,5380,5380,5380,0
20230904,155900,1856241940,5380,5380,5380,5380,0
20230904,155800,1856241940,5380,5380,5380,5380,0
20230904,155700,1856241940,5380,5380,5380,5380,0
20230904,155600,1856241940,5380,5380,5380,5380,0
20230904,155500,1856241940,5380,5380,5380,5380,0
20230904,155400,1856241940,5380,5380,5380,5380,0
20230904,155300,1856241940,5380,5380,5380,5380,0
20230904,155200,1856241940,5380,5380,5380,5380,0
20230904,155100,1856241940,5380,5380,5380,5380,0
20230904,155000,1856241940,5380,5380,5380,5380,0
20230904,154900,1856241940,5380,5380,5380,5380,0
20230904,154800,1856241940,5380,5380,5380,5380,0
20230904,154700,1856241940,5380,5380,5380,5380,0
20230904,154600,1856241940,5380,5380,5380,5380,0
20230904,154500,1856241940,5380,5380,5380,5380,0
20230904,154400,1856241940,5380,5380,5380,5380,14482
20230904,154300,1856241940,5380,5380,5380,5380,0
20230904,154200,1856241940,5380,5380,5380,5380,0
20230904,154100,1856241940,5380,5380,5380,5380,0
20230904,154000,1856241940,5380,5380,5380,5380,0
20230904,153900,1856241940,5380,5380,5380,5380,0
20230904,153800,1856241940,5380,5380,5380,5380,0
20230904,153700,1856241940,5380,5380,5380,5380,0
20230904,153600,1856241940,5380,5380,5380,5380,0
20230904,153500,1856241940,5380,5380,5380,5380,0
20230904,153400,1856241940,5380,5380,5380,5380,0
20230904,153300,1856241940,5380,5380,5380,5380,0
20230904,153200,1856241940,5380,5380,5380,5380,0
20230904,153100,1856241940,5380,5380,5380,5380,0
20230904,153000,1856241940,5380,5380,5380,5380,14482
20230904,152900,1778328780,5410,5410,5410,5410,0
20230904,152800,1778328780,5410,5410,5410,5410,0
20230904,152700,1778328780,5410,5410,5410,5410,0
20230904,152600,1778328780,5410,5410,5410,5410,0
20230904,152500,1778328780,5410,5410,5410,5410,0
20230904,152400,1778328780,5410,5410,5410,5410,0
20230904,152300,1778328780,5410,5410,5410,5410,0
20230904,152200,1778328780,5410,5410,5410,5410,0
20230904,152100,1778328780,5410,5410,5410,5410,0
20230904,152000,1778328780,5410,5410,5410,5410,0
20230904,151900,1778328780,5410,5390,5410,5390,184
20230904,151800,1777335940,5410,5390,5410,5390,116
20230904,151700,1776710460,5410,5390,5410,5390,90
20230904,151600,1776225300,5410,5390,5410,5390,73
20230904,151500,1775831030,5410,5410,5410,5380,405
20230904,151400,1773651980,5410,5420,5420,5380,13
20230904,151300,1773581610,5420,5420,5420,5380,139
20230904,151200,1772833600,5420,5390,5420,5390,725
20230904,151100,1768914690,5390,5380,5390,5380,500
20230904,151000,1766223380,5380,5370,5390,5370,805
20230904,150900,1761900490,5370,5370,5370,5370,909
20230904,150800,1757019160,5390,5390,5390,5390,6
20230904,150700,1756986820,5370,5390,5390,5370,672
20230904,150600,1753378060,5390,5380,5390,5370,5717
20230904,150500,1722662600,5390,5380,5390,5380,49
20230904,150400,1722398940,5390,5380,5390,5370,1297
20230904,150300,1715431940,5380,5400,5400,5380,1091
20230904,150200,1709559610,5400,5400,5410,5400,1190
20230904,150100,1703133580,5400,5400,5400,5400,668
20230904,150000,1699526380,5400,5390,5410,5390,971
20230904,145900,1694291510,5390,5400,5410,5390,141
20230904,145800,1693531470,5410,5400,5410,5390,1314
20230904,145700,1686448670,5410,5410,5410,5410,7
20230904,145600,1686410800,5410,5410,5410,5410,374
20230904,145500,1684387460,5410,5410,5410,5390,833
20230904,145400,1679892950,5410,5390,5410,5390,126
20230904,145300,1679213750,5410,5400,5410,5390,275
20230904,145200,1677731320,5410,5410,5410,5390,29
20230904,145100,1677574750,5410,5410,5410,5390,67
20230904,145000,1677212880,5410,5390,5410,5390,162
20230904,144900,1676339050,5400,5380,5400,5380,204
20230904,144800,1675241450,5400,5400,5400,5400,3
20230904,144700,1675225250,5400,5370,5400,5370,503
20230904,144600,1672521720,5390,5390,5390,5390,1
20230904,144500,1672516330,5390,5390,5390,5370,155
20230904,144400,1671683900,5390,5390,5390,5370,530
20230904,144300,1668837250,5370,5390,5390,5360,564
20230904,144200,1665808780,5360,5370,5390,5360,5397
20230904,144100,1636843270,5380,5400,5400,5380,4312
20230904,144000,1613619770,5410,5400,5410,5400,309
20230904,143900,1611951120,5410,5400,5410,5400,1173
20230904,143800,1605615240,5400,5400,5400,5400,104
20230904,143700,1605053640,5400,5400,5400,5400,0
20230904,143600,1605053640,5400,5400,5400,5400,1
20230904,143500,1605048240,5390,5390,5390,5390,1000
20230904,143400,1599658240,5390,5390,5390,5390,1064
20230904,143300,1593923280,5400,5390,5400,5390,503
20230904,143200,1591207210,5390,5390,5390,5390,45
20230904,143100,1590964660,5390,5390,5390,5390,117
20230904,143000,1590334030,5390,5390,5390,5380,2060
20230904,142900,1579234140,5390,5400,5400,5390,235
20230904,142800,1577967140,5400,5400,5400,5390,185
20230904,142700,1576969800,5400,5390,5400,5390,249
20230904,142600,1575627630,5390,5400,5400,5390,1313
20230904,142500,1568550460,5400,5400,5400,5400,1001
20230904,142400,1563145060,5410,5410,5410,5410,21
20230904,142300,1563031450,5410,5410,5410,5410,1
20230904,142200,1563026040,5410,5410,5410,5410,37
20230904,142100,1562825870,5410,5410,5410,5410,3
20230904,142000,1562809640,5410,5410,5410,5410,161
20230904,141900,1561938630,5400,5400,5400,5400,200
20230904,141800,1560858630,5400,5400,5400,5400,24
20230904,141700,1560729030,5400,5410,5410,5400,854
20230904,141600,1556117380,5400,5400,5400,5400,0
20230904,141500,1556117380,5400,5400,5400,5400,24
20230904,141400,1555987780,5410,5410,5410,5400,80
20230904,141300,1555555080,5410,5410,5410,5410,1
20230904,141200,1555549670,5400,5400,5400,5400,29
20230904,141100,1555393070,5400,5400,5400,5400,110
20230904,141000,1554799070,5400,5400,5400,5400,20
20230904,140900,1554691070,5400,5410,5410,5400,452
20230904,140800,1552249680,5400,5400,5400,5400,200
20230904,140700,1551169680,5420,5420,5420,5420,0
20230904,140600,1551169680,5420,5420,5420,5420,0
20230904,140500,1551169680,5420,5420,5420,5420,0
20230904,140400,1551169680,5420,5400,5420,5400,116
20230904,140300,1550543160,5420,5400,5420,5400,210
20230904,140200,1549408880,5420,5420,5420,5420,0
20230904,140100,1549408880,5420,5420,5420,5420,5
20230904,140000,1549381780,5420,5420,5420,5410,15
20230904,135900,1549300580,5390,5420,5420,5380,11417
20230904,135800,1487661670,5420,5440,5440,5420,6739
20230904,135700,1451119920,5440,5440,5440,5440,200
20230904,135600,1450031920,5440,5440,5440,5440,0
20230904,135500,1450031920,5440,5440,5440,5440,0
20230904,135400,1450031920,5440,5440,5440,5440,1
20230904,135300,1450026480,5430,5430,5430,5430,264
20230904,135200,1448592960,5430,5430,5430,5430,1
20230904,135100,1448587530,5430,5440,5440,5430,31
20230904,135000,1448418900,5430,5450,5450,5430,3984
20230904,134900,1426762960,5480,5480,5480,5480,0
20230904,134800,1426762960,5480,5480,5480,5480,1
20230904,134700,1426757480,5440,5450,5450,5440,34
20230904,134600,1426572210,5480,5450,5480,5450,19
20230904,134500,1426468120,5480,5480,5480,5480,1
20230904,134400,1426462640,5480,5480,5480,5480,0
20230904,134300,1426462640,5480,5480,5480,5480,0
20230904,134200,1426462640,5480,5460,5480,5450,63
20230904,134100,1426119240,5480,5450,5480,5450,113
20230904,134000,1425503340,5460,5460,5460,5460,72
20230904,133900,1425110220,5460,5440,5460,5440,1940
20230904,133800,1414555180,5440,5440,5440,5440,26
20230904,133700,1414413740,5440,5450,5450,5440,144
20230904,133600,1413630170,5460,5450,5460,5450,55
20230904,133500,1413329920,5440,5440,5440,5440,0
20230904,133400,1413329920,5440,5440,5440,5440,61
20230904,133300,1412998080,5440,5440,5440,5440,0
20230904,133200,1412998080,5440,5440,5440,5440,6
20230904,133100,1412965440,5440,5460,5460,5440,19
20230904,133000,1412862010,5460,5460,5460,5460,1
20230904,132900,1412856550,5450,5450,5450,5450,17
20230904,132800,1412763900,5450,5450,5450,5450,162
20230904,132700,1411881000,5440,5440,5440,5440,0
20230904,132600,1411881000,5440,5440,5440,5440,55
20230904,132500,1411581800,5440,5440,5440,5440,167
20230904,132400,1410673320,5440,5440,5440,5440,64
20230904,132300,1410325160,5450,5450,5450,5450,0
20230904,132200,1410325160,5450,5440,5450,5440,3
20230904,132100,1410308820,5440,5440,5440,5440,0
20230904,132000,1410308820,5440,5440,5440,5440,21
20230904,131900,1410194580,5440,5450,5450,5440,518
20230904,131800,1407376460,5440,5440,5440,5440,0
20230904,131700,1407376460,5440,5440,5440,5440,0
20230904,131600,1407376460,5440,5440,5440,5440,139
20230904,131500,1406620300,5450,5450,5450,5450,18
20230904,131400,1406522200,5450,5440,5450,5440,544
20230904,131300,1403561920,5440,5460,5460,5440,60
20230904,131200,1403235420,5460,5460,5460,5460,0
20230904,131100,1403235420,5460,5460,5460,5460,0
20230904,131000,1403235420,5460,5450,5460,5450,25
20230904,130900,1403099120,5450,5450,5450,5450,126
20230904,130800,1402412420,5450,5450,5450,5450,0
20230904,130700,1402412420,5450,5450,5450,5450,0
20230904,130600,1402412420,5450,5450,5450,5450,31
20230904,130500,1402243470,5440,5470,5470,5440,3097
20230904,130400,1385343950,5470,5470,5470,5470,23
20230904,130300,1385218140,5470,5470,5470,5470,604
20230904,130200,1381914260,5470,5470,5470,5470,25
20230904,130100,1381777510,5470,5470,5470,5470,0
20230904,130000,1381777510,5470,5470,5470,5470,0
20230904,125900,1381777510,5470,5470,5470,5470,0
20230904,125800,1381777510,5470,5470,5470,5470,15
20230904,125700,1381695460,5480,5480,5480,5480,0
20230904,125600,1381695460,5480,5480,5480,5480,2
20230904,125500,1381684500,5470,5460,5470,5460,22
20230904,125400,1381564280,5460,5460,5460,5460,0
20230904,125300,1381564280,5460,5460,5460,5460,100
20230904,125200,1381018280,5470,5470,5470,5470,0
20230904,125100,1381018280,5470,5470,5470,5470,0
20230904,125000,1381018280,5470,5470,5470,5470,596
20230904,124900,1377758160,5470,5470,5470,5470,0
20230904,124800,1377758160,5470,5490,5490,5470,51
20230904,124700,1377479170,5470,5470,5470,5470,10
20230904,124600,1377424470,5490,5490,5490,5490,0
20230904,124500,1377424470,5490,5470,5490,5470,52
20230904,124400,1377139990,5500,5500,5500,5500,0
20230904,124300,1377139990,5500,5470,5500,5470,1342
20230904,124200,1369771830,5470,5470,5470,5470,1
20230904,124100,1369766360,5470,5470,5470,5470,0
20230904,124000,1369766360,5470,5470,5470,5470,0
20230904,123900,1369766360,5470,5470,5470,5470,21
20230904,123800,1369651490,5470,5460,5470,5460,88
20230904,123700,1369170810,5470,5470,5470,5470,214
20230904,123600,1368000230,5470,5470,5470,5470,1
20230904,123500,1367994760,5470,5470,5470,5450,427
20230904,123400,1365666770,5460,5470,5470,5460,310
20230904,123300,1363973160,5460,5460,5460,5460,980
20230904,123200,1358622360,5460,5460,5460,5460,100
20230904,123100,1358076360,5460,5460,5460,5460,321
20230904,123000,1356323700,5460,5470,5470,5460,992
20230904,122900,1350906460,5460,5460,5460,5460,0
20230904,122800,1350906460,5460,5480,5480,5460,3168
20230904,122700,1333580490,5500,5500,5500,5500,0
20230904,122600,1333580490,5500,5500,5500,5500,0
20230904,122500,1333580490,5500,5500,5500,5500,28
20230904,122400,1333426490,5480,5480,5480,5480,469
20230904,122300,1330856370,5480,5480,5480,5480,2
20230904,122200,1330845410,5500,5500,5500,5500,0
20230904,122100,1330845410,5500,5490,5500,5490,2
20230904,122000,1330834420,5500,5500,5500,5500,3
20230904,121900,1330817920,5500,5500,5500,5500,0
20230904,121800,1330817920,5500,5490,5500,5490,31
20230904,121700,1330647430,5470,5470,5470,5470,10
20230904,121600,1330592730,5500,5470,5500,5470,22
20230904,121500,1330472160,5500,5480,5500,5480,164
20230904,121400,1329573380,5500,5490,5500,5460,3304
20230904,121300,1311480480,5500,5500,5500,5500,0
20230904,121200,1311480480,5500,5500,5500,5500,3
20230904,121100,1311463980,5480,5480,5480,5480,0
20230904,121000,1311463980,5480,5480,5480,5480,1238
20230904,120900,1304679740,5480,5480,5480,5480,125
20230904,120800,1303994740,5490,5490,5490,5490,131
20230904,120700,1303275550,5490,5490,5490,5490,0
20230904,120600,1303275550,5490,5490,5490,5490,486
20230904,120500,1300607410,5500,5490,5500,5490,76
20230904,120400,1300190110,5490,5490,5490,5490,110
20230904,120300,1299586210,5490,5490,5490,5490,158
20230904,120200,1298718790,5490,5480,5490,5480,200
20230904,120100,1297622690,5480,5500,5500,5480,4995
20230904,120000,1270175440,5500,5500,5500,5500,46
20230904,115900,1269922440,5500,5510,5510,5500,69
20230904,115800,1269542890,5510,5510,5510,5510,19
20230904,115700,1269438200,5510,5510,5510,5510,18
20230904,115600,1269339020,5510,5510,5510,5510,11
20230904,115500,1269278410,5500,5510,5510,5500,92
20230904,115400,1268771990,5510,5510,5510,5510,49
20230904,115300,1268502000,5510,5510,5510,5510,0
20230904,115200,1268502000,5510,5540,5540,5510,1032
20230904,115100,1262815080,5510,5530,5540,5510,1536
20230904,115000,1254351590,5540,5510,5540,5510,150
20230904,114900,1253523590,5510,5520,5520,5510,62
20230904,114800,1253181950,5540,5540,5540,5540,0
20230904,114700,1253181950,5540,5540,5540,5540,1
20230904,114600,1253176410,5540,5540,5540,5540,0
20230904,114500,1253176410,5540,5530,5540,5520,304
20230904,114400,1251498030,5550,5550,5550,5550,1
20230904,114300,1251492480,5530,5530,5530,5530,698
20230904,114200,1247632540,5550,5540,5550,5530,310
20230904,114100,1245918180,5560,5530,5560,5530,39
20230904,114000,1245702480,5550,5550,5550,5550,880
20230904,113900,1240818480,5550,5550,5550,5550,0
20230904,113800,1240818480,5550,5550,5550,5550,31
20230904,113700,1240646430,5540,5550,5550,5540,248
20230904,113600,1239271030,5550,5550,5550,5550,15
20230904,113500,1239187780,5550,5550,5550,5530,841
20230904,113400,1234520350,5550,5530,5550,5530,143
20230904,113300,1233726800,5510,5530,5530,5510,5020
20230904,113200,1206048810,5520,5520,5520,5520,200
20230904,113100,1204944810,5530,5520,5530,5520,403
20230904,113000,1202716900,5520,5520,5520,5520,0
20230904,112900,1202716900,5520,5520,5520,5520,0
20230904,112800,1202716900,5520,5530,5530,5520,14
20230904,112700,1202639520,5530,5530,5530,5530,33
20230904,112600,1202457030,5520,5520,5520,5520,1
20230904,112500,1202451510,5530,5520,5530,5520,527
20230904,112400,1199542410,5530,5530,5530,5530,996
20230904,112300,1194034530,5530,5530,5530,5530,0
20230904,112200,1194034530,5530,5530,5530,5530,150
20230904,112100,1193205030,5530,5530,5530,5530,0
20230904,112000,1193205030,5530,5530,5530,5530,0
20230904,111900,1193205030,5530,5540,5550,5530,2106
20230904,111800,1181544890,5550,5550,5550,5550,0
20230904,111700,1181544890,5550,5550,5550,5550,23
20230904,111600,1181417240,5550,5550,5550,5550,1150
20230904,111500,1175034740,5550,5550,5550,5550,198
20230904,111400,1173935840,5560,5560,5560,5560,1
20230904,111300,1173930280,5560,5560,5560,5560,0
20230904,111200,1173930280,5560,5560,5560,5560,588
20230904,111100,1170661000,5560,5570,5570,5560,328
20230904,111000,1168834700,5570,5580,5580,5570,454
20230904,110900,1166304920,5580,5570,5580,5570,102
20230904,110800,1165736760,5570,5570,5570,5570,32
20230904,110700,1165558520,5580,5570,5580,5570,167
20230904,110600,1164628320,5570,5570,5570,5570,40
20230904,110500,1164405520,5570,5570,5570,5570,349
20230904,110400,1162461590,5570,5570,5570,5570,100
20230904,110300,1161904590,5570,5570,5570,5570,75
20230904,110200,1161486840,5570,5570,5570,5570,118
20230904,110100,1160829580,5580,5580,5580,5580,10
20230904,110000,1160773780,5580,5580,5580,5570,1155
20230904,105900,1154329280,5580,5570,5580,5570,1616
20230904,105800,1145327980,5570,5570,5570,5570,197
20230904,105700,1144230690,5570,5570,5570,5570,0
20230904,105600,1144230690,5570,5570,5570,5560,1339
20230904,105500,1136773800,5570,5570,5580,5570,61
20230904,105400,1136433820,5570,5560,5570,5560,1202
20230904,105300,1129738780,5560,5570,5570,5560,564
20230904,105200,1126601730,5560,5560,5570,5560,2080
20230904,105100,1115035930,5560,5560,5560,5560,899
20230904,105000,1110037490,5560,5550,5560,5550,27
20230904,104900,1109887570,5560,5560,5560,5560,101
20230904,104800,1109326010,5550,5550,5550,5550,0
20230904,104700,1109326010,5550,5550,5550,5550,513
20230904,104600,1106478860,5550,5550,5550,5550,153
20230904,104500,1105629710,5550,5550,5550,5550,147
20230904,104400,1104813860,5550,5560,5560,5550,503
20230904,104300,1102017210,5560,5560,5560,5550,101
20230904,104200,1101455680,5540,5540,5540,5540,0
20230904,104100,1101455680,5540,5540,5540,5540,2
20230904,104000,1101444600,5540,5540,5540,5540,149
20230904,103900,1100619140,5540,5540,5540,5540,488
20230904,103800,1097915620,5550,5570,5570,5550,41
20230904,103700,1097688050,5570,5570,5570,5570,0
20230904,103600,1097688050,5570,5550,5570,5540,100
20230904,103500,1097133740,5550,5540,5550,5540,245
20230904,103400,1095775990,5540,5540,5540,5540,0
20230904,103300,1095775990,5540,5540,5540,5540,286
20230904,103200,1094191550,5540,5550,5550,5540,3141
20230904,103100,1076779010,5560,5570,5570,5560,59
20230904,103000,1076450930,5560,5550,5560,5550,530
20230904,102900,1073505730,5550,5550,5550,5530,889
20230904,102800,1068571880,5550,5550,5550,5550,0
20230904,102700,1068571880,5550,5550,5550,5520,36
20230904,102600,1068372380,5560,5560,5560,5560,20
20230904,102500,1068261180,5560,5530,5560,5530,2012
20230904,102400,1057099420,5530,5500,5530,5500,5215
20230904,102300,1028364380,5500,5500,5500,5500,992
20230904,102200,1022908380,5500,5510,5510,5500,762
20230904,102100,1018712160,5510,5510,5510,5510,718
20230904,102000,1014755980,5510,5510,5530,5510,1065
20230904,101900,1008887790,5510,5520,5530,5510,2464
20230904,101800,995293060,5520,5520,5520,5520,373
20230904,101700,993234100,5520,5510,5520,5510,173
20230904,101600,992280770,5530,5530,5530,5530,50
20230904,101500,992004270,5530,5510,5530,5500,11905
20230904,101400,926475890,5510,5540,5540,5510,422
20230904,101300,924150410,5520,5520,5520,5510,1551
20230904,101200,915588920,5530,5540,5540,5530,860
20230904,101100,910832910,5540,5540,5550,5540,1456
20230904,101000,902766420,5550,5560,5560,5550,1849
20230904,100900,892499870,5560,5560,5570,5560,616
20230904,100800,889074380,5560,5560,5560,5560,0
20230904,100700,889074380,5560,5580,5580,5560,1333
20230904,100600,881649380,5570,5570,5570,5570,16
20230904,100500,881560260,5570,5570,5580,5570,149
20230904,100400,880730320,5570,5570,5580,5570,330
20230904,100300,878892130,5570,5570,5570,5560,309
20230904,100200,877173000,5570,5570,5570,5570,48
20230904,100100,876905640,5570,5570,5570,5570,64
20230904,100000,876549160,5570,5550,5570,5550,1115
20230904,095900,870350470,5560,5560,5560,5560,3
20230904,095800,870333790,5550,5550,5550,5550,47
20230904,095700,870072940,5550,5550,5550,5550,179
20230904,095600,869079490,5540,5540,5540,5540,2150
20230904,095500,857168490,5560,5560,5560,5550,2465
20230904,095400,843464370,5550,5550,5560,5550,701
20230904,095300,839567820,5550,5550,5550,5550,473
20230904,095200,836942670,5550,5550,5550,5550,379
20230904,095100,834839220,5540,5550,5550,5540,1313
20230904,095000,827552170,5550,5550,5550,5550,74
20230904,094900,827141470,5560,5560,5560,5560,39
20230904,094800,826924630,5550,5550,5550,5550,1703
20230904,094700,817472980,5560,5550,5560,5550,153
20230904,094600,816622800,5560,5560,5560,5560,1
20230904,094500,816617240,5550,5560,5560,5550,976
20230904,094400,811197550,5560,5580,5580,5560,730
20230904,094300,807131550,5590,5590,5590,5570,3347
20230904,094200,788481260,5590,5590,5590,5570,1680
20230904,094100,779115930,5590,5580,5670,5550,18489
20230904,094000,675491410,5570,5590,5590,5550,1949
20230904,093900,664662690,5580,5570,5580,5570,615
20230904,093800,661235120,5580,5580,5580,5580,614
20230904,093700,657809000,5590,5590,5590,5590,0
20230904,093600,657809000,5590,5560,5590,5550,3784
20230904,093500,636797210,5580,5580,5580,5560,86
20230904,093400,636317350,5590,5590,5590,5560,2627
20230904,093300,621686110,5590,5600,5600,5570,928
20230904,093200,616497630,5610,5600,5610,5590,1397
20230904,093100,608671820,5600,5590,5610,5590,5345
20230904,093000,578751060,5590,5570,5590,5570,64
20230904,092900,578394240,5590,5590,5590,5580,2009
20230904,092800,567164140,5590,5590,5590,5590,175
20230904,092700,566185890,5590,5570,5590,5570,2802
20230904,092600,550541160,5560,5560,5580,5560,64
20230904,092500,550185120,5580,5550,5580,5550,1166
20230904,092400,543692390,5560,5560,5560,5550,377
20230904,092300,541596280,5560,5560,5560,5530,2287
20230904,092200,528899870,5560,5570,5570,5560,39
20230904,092100,528682930,5570,5560,5570,5560,2001
20230904,092000,517540470,5560,5560,5560,5540,2050
20230904,091900,506175130,5550,5560,5560,5550,135
20230904,091800,505424990,5560,5550,5560,5540,689
20230904,091700,501604430,5550,5550,5550,5550,729
20230904,091600,497558480,5550,5530,5550,5530,938
20230904,091500,492366110,5520,5540,5540,5520,53
20230904,091400,492073500,5510,5520,5530,5510,6452
20230904,091300,456453870,5510,5530,5550,5510,1872
20230904,091200,446126840,5540,5570,5570,5540,269
20230904,091100,444634240,5570,5540,5570,5540,714
20230904,091000,440665910,5530,5530,5530,5520,1284
20230904,090900,433567230,5520,5580,5580,5520,1990
20230904,090800,422543480,5590,5630,5630,5590,5501
20230904,090700,391697760,5610,5680,5680,5610,7645
20230904,090600,348609280,5660,5560,5700,5560,35472
20230904,090500,148610150,5550,5490,5560,5480,5876
20230904,090400,116029860,5490,5460,5500,5460,1128
20230904,090300,109835020,5460,5500,5500,5460,307
20230904,090200,108150800,5500,5440,5540,5430,9577
20230904,090100,55314310,5430,5440,5440,5430,1486
20230904,090000,47233500,5440,5480,5500,5440,8623