KissMeData/196300/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,201200,9779858420,19680,19680,19680,19680,7655
20230906,201100,9779858420,19680,19680,19680,19680,0
20230906,201000,9779858420,19680,19680,19680,19680,0
20230906,200900,9779858420,19680,19680,19680,19680,0
20230906,200800,9779858420,19680,19680,19680,19680,0
20230906,200700,9779858420,19680,19680,19680,19680,0
20230906,200600,9779858420,19680,19680,19680,19680,0
20230906,200500,9779858420,19680,19680,19680,19680,0
20230906,200400,9779858420,19680,19680,19680,19680,0
20230906,200300,9779858420,19680,19680,19680,19680,0
20230906,200200,9779858420,19680,19680,19680,19680,0
20230906,200100,9779858420,19680,19680,19680,19680,0
20230906,200000,9779858420,19680,19680,19680,19680,0
20230906,195900,9779858420,19680,19680,19680,19680,0
20230906,195800,9779858420,19680,19680,19680,19680,0
20230906,195700,9779858420,19680,19680,19680,19680,0
20230906,195600,9779858420,19680,19680,19680,19680,0
20230906,195500,9779858420,19680,19680,19680,19680,0
20230906,195400,9779858420,19680,19680,19680,19680,0
20230906,195300,9779858420,19680,19680,19680,19680,0
20230906,195200,9779858420,19680,19680,19680,19680,0
20230906,195100,9779858420,19680,19680,19680,19680,0
20230906,195000,9779858420,19680,19680,19680,19680,0
20230906,194900,9779858420,19680,19680,19680,19680,0
20230906,194800,9779858420,19680,19680,19680,19680,0
20230906,194700,9779858420,19680,19680,19680,19680,0
20230906,194600,9779858420,19680,19680,19680,19680,0
20230906,194500,9779858420,19680,19680,19680,19680,0
20230906,194400,9779858420,19680,19680,19680,19680,0
20230906,194300,9779858420,19680,19680,19680,19680,0
20230906,194200,9779858420,19680,19680,19680,19680,7655
20230906,194100,9779858420,19680,19680,19680,19680,0
20230906,194000,9779858420,19680,19680,19680,19680,0
20230906,193900,9779858420,19680,19680,19680,19680,0
20230906,193800,9779858420,19680,19680,19680,19680,0
20230906,193700,9779858420,19680,19680,19680,19680,0
20230906,193600,9779858420,19680,19680,19680,19680,0
20230906,193500,9779858420,19680,19680,19680,19680,0
20230906,193400,9779858420,19680,19680,19680,19680,0
20230906,193300,9779858420,19680,19680,19680,19680,0
20230906,193200,9779858420,19680,19680,19680,19680,0
20230906,193100,9779858420,19680,19680,19680,19680,0
20230906,193000,9779858420,19680,19680,19680,19680,0
20230906,192900,9779858420,19680,19680,19680,19680,0
20230906,192800,9779858420,19680,19680,19680,19680,0
20230906,192700,9779858420,19680,19680,19680,19680,0
20230906,192600,9779858420,19680,19680,19680,19680,0
20230906,192500,9779858420,19680,19680,19680,19680,0
20230906,192400,9779858420,19680,19680,19680,19680,0
20230906,192300,9779858420,19680,19680,19680,19680,0
20230906,192200,9779858420,19680,19680,19680,19680,0
20230906,192100,9779858420,19680,19680,19680,19680,0
20230906,192000,9779858420,19680,19680,19680,19680,0
20230906,191900,9779858420,19680,19680,19680,19680,0
20230906,191800,9779858420,19680,19680,19680,19680,0
20230906,191700,9779858420,19680,19680,19680,19680,0
20230906,191600,9779858420,19680,19680,19680,19680,0
20230906,191500,9779858420,19680,19680,19680,19680,0
20230906,191400,9779858420,19680,19680,19680,19680,0
20230906,191300,9779858420,19680,19680,19680,19680,0
20230906,191200,9779858420,19680,19680,19680,19680,7655
20230906,191100,9779858420,19680,19680,19680,19680,0
20230906,191000,9779858420,19680,19680,19680,19680,0
20230906,190900,9779858420,19680,19680,19680,19680,0
20230906,190800,9779858420,19680,19680,19680,19680,0
20230906,190700,9779858420,19680,19680,19680,19680,0
20230906,190600,9779858420,19680,19680,19680,19680,0
20230906,190500,9779858420,19680,19680,19680,19680,0
20230906,190400,9779858420,19680,19680,19680,19680,0
20230906,190300,9779858420,19680,19680,19680,19680,0
20230906,190200,9779858420,19680,19680,19680,19680,0
20230906,190100,9779858420,19680,19680,19680,19680,0
20230906,190000,9779858420,19680,19680,19680,19680,0
20230906,185900,9779858420,19680,19680,19680,19680,0
20230906,185800,9779858420,19680,19680,19680,19680,0
20230906,185700,9779858420,19680,19680,19680,19680,0
20230906,185600,9779858420,19680,19680,19680,19680,0
20230906,185500,9779858420,19680,19680,19680,19680,0
20230906,185400,9779858420,19680,19680,19680,19680,0
20230906,185300,9779858420,19680,19680,19680,19680,0
20230906,185200,9779858420,19680,19680,19680,19680,0
20230906,185100,9779858420,19680,19680,19680,19680,0
20230906,185000,9779858420,19680,19680,19680,19680,0
20230906,184900,9779858420,19680,19680,19680,19680,0
20230906,184800,9779858420,19680,19680,19680,19680,0
20230906,184700,9779858420,19680,19680,19680,19680,0
20230906,184600,9779858420,19680,19680,19680,19680,0
20230906,184500,9779858420,19680,19680,19680,19680,0
20230906,184400,9779858420,19680,19680,19680,19680,0
20230906,184300,9779858420,19680,19680,19680,19680,0
20230906,184200,9779858420,19680,19680,19680,19680,7655
20230906,184100,9779858420,19680,19680,19680,19680,0
20230906,184000,9779858420,19680,19680,19680,19680,0
20230906,183900,9779858420,19680,19680,19680,19680,0
20230906,183800,9779858420,19680,19680,19680,19680,0
20230906,183700,9779858420,19680,19680,19680,19680,0
20230906,183600,9779858420,19680,19680,19680,19680,0
20230906,183500,9779858420,19680,19680,19680,19680,0
20230906,183400,9779858420,19680,19680,19680,19680,0
20230906,183300,9779858420,19680,19680,19680,19680,0
20230906,183200,9779858420,19680,19680,19680,19680,0
20230906,183100,9779858420,19680,19680,19680,19680,0
20230906,183000,9779858420,19680,19680,19680,19680,0
20230906,182900,9779858420,19680,19680,19680,19680,0
20230906,182800,9779858420,19680,19680,19680,19680,0
20230906,182700,9779858420,19680,19680,19680,19680,0
20230906,182600,9779858420,19680,19680,19680,19680,0
20230906,182500,9779858420,19680,19680,19680,19680,0
20230906,182400,9779858420,19680,19680,19680,19680,0
20230906,182300,9779858420,19680,19680,19680,19680,0
20230906,182200,9779858420,19680,19680,19680,19680,0
20230906,182100,9779858420,19680,19680,19680,19680,0
20230906,182000,9779858420,19680,19680,19680,19680,0
20230906,181900,9779858420,19680,19680,19680,19680,0
20230906,181800,9779858420,19680,19680,19680,19680,0
20230906,181700,9779858420,19680,19680,19680,19680,0
20230906,181600,9779858420,19680,19680,19680,19680,0
20230906,181500,9779858420,19680,19680,19680,19680,0
20230906,181400,9779858420,19680,19680,19680,19680,0
20230906,181300,9779858420,19680,19680,19680,19680,0
20230906,181200,9779858420,19680,19680,19680,19680,7655
20230906,181100,9779858420,19680,19680,19680,19680,0
20230906,181000,9779858420,19680,19680,19680,19680,0
20230906,180900,9779858420,19680,19680,19680,19680,0
20230906,180800,9779858420,19680,19680,19680,19680,0
20230906,180700,9779858420,19680,19680,19680,19680,0
20230906,180600,9779858420,19680,19680,19680,19680,0
20230906,180500,9779858420,19680,19680,19680,19680,0
20230906,180400,9779858420,19680,19680,19680,19680,0
20230906,180300,9779858420,19680,19680,19680,19680,0
20230906,180200,9779858420,19680,19680,19680,19680,0
20230906,180100,9779858420,19680,19680,19680,19680,0
20230906,180000,9779858420,19680,19680,19680,19680,0
20230906,175900,9779858420,19680,19680,19680,19680,0
20230906,175800,9779858420,19680,19680,19680,19680,0
20230906,175700,9779858420,19680,19680,19680,19680,0
20230906,175600,9779858420,19680,19680,19680,19680,0
20230906,175500,9779858420,19680,19680,19680,19680,0
20230906,175400,9779858420,19680,19680,19680,19680,0
20230906,175300,9779858420,19680,19680,19680,19680,0
20230906,175200,9779858420,19680,19680,19680,19680,0
20230906,175100,9779858420,19680,19680,19680,19680,0
20230906,175000,9779858420,19680,19680,19680,19680,0
20230906,174900,9779858420,19680,19680,19680,19680,0
20230906,174800,9779858420,19680,19680,19680,19680,0
20230906,174700,9779858420,19680,19680,19680,19680,0
20230906,174600,9779858420,19680,19680,19680,19680,0
20230906,174500,9779858420,19680,19680,19680,19680,0
20230906,174400,9779858420,19680,19680,19680,19680,0
20230906,174300,9779858420,19680,19680,19680,19680,0
20230906,174200,9779858420,19680,19680,19680,19680,7655
20230906,174100,9779858420,19680,19680,19680,19680,0
20230906,174000,9779858420,19680,19680,19680,19680,0
20230906,173900,9779858420,19680,19680,19680,19680,0
20230906,173800,9779858420,19680,19680,19680,19680,0
20230906,173700,9779858420,19680,19680,19680,19680,0
20230906,173600,9779858420,19680,19680,19680,19680,0
20230906,173500,9779858420,19680,19680,19680,19680,0
20230906,173400,9779858420,19680,19680,19680,19680,0
20230906,173300,9779858420,19680,19680,19680,19680,0
20230906,173200,9779858420,19680,19680,19680,19680,0
20230906,173100,9779858420,19680,19680,19680,19680,0
20230906,173000,9779858420,19680,19680,19680,19680,0
20230906,172900,9779858420,19680,19680,19680,19680,0
20230906,172800,9779858420,19680,19680,19680,19680,0
20230906,172700,9779858420,19680,19680,19680,19680,0
20230906,172600,9779858420,19680,19680,19680,19680,0
20230906,172500,9779858420,19680,19680,19680,19680,0
20230906,172400,9779858420,19680,19680,19680,19680,0
20230906,172300,9779858420,19680,19680,19680,19680,0
20230906,172200,9779858420,19680,19680,19680,19680,0
20230906,172100,9779858420,19680,19680,19680,19680,0
20230906,172000,9779858420,19680,19680,19680,19680,0
20230906,171900,9779858420,19680,19680,19680,19680,0
20230906,171800,9779858420,19680,19680,19680,19680,0
20230906,171700,9779858420,19680,19680,19680,19680,0
20230906,171600,9779858420,19680,19680,19680,19680,0
20230906,171500,9779858420,19680,19680,19680,19680,0
20230906,171400,9779858420,19680,19680,19680,19680,0
20230906,171300,9779858420,19680,19680,19680,19680,0
20230906,171200,9779858420,19680,19680,19680,19680,7655
20230906,171100,9779858420,19680,19680,19680,19680,0
20230906,171000,9779858420,19680,19680,19680,19680,0
20230906,170900,9779858420,19680,19680,19680,19680,0
20230906,170800,9779858420,19680,19680,19680,19680,0
20230906,170700,9779858420,19680,19680,19680,19680,0
20230906,170600,9779858420,19680,19680,19680,19680,0
20230906,170500,9779858420,19680,19680,19680,19680,0
20230906,170400,9779858420,19680,19680,19680,19680,0
20230906,170300,9779858420,19680,19680,19680,19680,0
20230906,170200,9779858420,19680,19680,19680,19680,0
20230906,170100,9779858420,19680,19680,19680,19680,0
20230906,170000,9779858420,19680,19680,19680,19680,0
20230906,165900,9779858420,19680,19680,19680,19680,0
20230906,165800,9779858420,19680,19680,19680,19680,0
20230906,165700,9779858420,19680,19680,19680,19680,0
20230906,165600,9779858420,19680,19680,19680,19680,0
20230906,165500,9779858420,19680,19680,19680,19680,0
20230906,165400,9779858420,19680,19680,19680,19680,0
20230906,165300,9779858420,19680,19680,19680,19680,0
20230906,165200,9779858420,19680,19680,19680,19680,0
20230906,165100,9779858420,19680,19680,19680,19680,0
20230906,165000,9779858420,19680,19680,19680,19680,0
20230906,164900,9779858420,19680,19680,19680,19680,0
20230906,164800,9779858420,19680,19680,19680,19680,0
20230906,164700,9779858420,19680,19680,19680,19680,0
20230906,164600,9779858420,19680,19680,19680,19680,0
20230906,164500,9779858420,19680,19680,19680,19680,0
20230906,164400,9779858420,19680,19680,19680,19680,0
20230906,164300,9779858420,19680,19680,19680,19680,0
20230906,164200,9779858420,19680,19680,19680,19680,7655
20230906,164100,9779858420,19680,19680,19680,19680,0
20230906,164000,9779858420,19680,19680,19680,19680,0
20230906,163900,9779858420,19680,19680,19680,19680,0
20230906,163800,9779858420,19680,19680,19680,19680,0
20230906,163700,9779858420,19680,19680,19680,19680,0
20230906,163600,9779858420,19680,19680,19680,19680,0
20230906,163500,9779858420,19680,19680,19680,19680,0
20230906,163400,9779858420,19680,19680,19680,19680,0
20230906,163300,9779858420,19680,19680,19680,19680,0
20230906,163200,9779858420,19680,19680,19680,19680,0
20230906,163100,9779858420,19680,19680,19680,19680,0
20230906,163000,9779858420,19680,19680,19680,19680,0
20230906,162900,9779858420,19680,19680,19680,19680,0
20230906,162800,9779858420,19680,19680,19680,19680,0
20230906,162700,9779858420,19680,19680,19680,19680,0
20230906,162600,9779858420,19680,19680,19680,19680,0
20230906,162500,9779858420,19680,19680,19680,19680,0
20230906,162400,9779858420,19680,19680,19680,19680,0
20230906,162300,9779858420,19680,19680,19680,19680,0
20230906,162200,9779858420,19680,19680,19680,19680,0
20230906,162100,9779858420,19680,19680,19680,19680,0
20230906,162000,9779858420,19680,19680,19680,19680,0
20230906,161900,9779858420,19680,19680,19680,19680,0
20230906,161800,9779858420,19680,19680,19680,19680,0
20230906,161700,9779858420,19680,19680,19680,19680,0
20230906,161600,9779858420,19680,19680,19680,19680,0
20230906,161500,9779858420,19680,19680,19680,19680,0
20230906,161400,9779858420,19680,19680,19680,19680,0
20230906,161300,9779858420,19680,19680,19680,19680,0
20230906,161200,9779858420,19680,19680,19680,19680,7655
20230906,161100,9779858420,19680,19680,19680,19680,0
20230906,161000,9779858420,19680,19680,19680,19680,0
20230906,160900,9779858420,19680,19680,19680,19680,0
20230906,160800,9779858420,19680,19680,19680,19680,0
20230906,160700,9779858420,19680,19680,19680,19680,0
20230906,160600,9779858420,19680,19680,19680,19680,0
20230906,160500,9779858420,19680,19680,19680,19680,0
20230906,160400,9779858420,19680,19680,19680,19680,0
20230906,160300,9779858420,19680,19680,19680,19680,0
20230906,160200,9779858420,19680,19680,19680,19680,0
20230906,160100,9779858420,19680,19680,19680,19680,0
20230906,160000,9779858420,19680,19680,19680,19680,0
20230906,155900,9779858420,19680,19680,19680,19680,0
20230906,155800,9779858420,19680,19680,19680,19680,0
20230906,155700,9779858420,19680,19680,19680,19680,0
20230906,155600,9779858420,19680,19680,19680,19680,0
20230906,155500,9779858420,19680,19680,19680,19680,0
20230906,155400,9779858420,19680,19680,19680,19680,0
20230906,155300,9779858420,19680,19680,19680,19680,0
20230906,155200,9779858420,19680,19680,19680,19680,0
20230906,155100,9779858420,19680,19680,19680,19680,0
20230906,155000,9779858420,19680,19680,19680,19680,0
20230906,154900,9779858420,19680,19680,19680,19680,0
20230906,154800,9779858420,19680,19680,19680,19680,0
20230906,154700,9779858420,19680,19680,19680,19680,0
20230906,154600,9779858420,19680,19680,19680,19680,0
20230906,154500,9779858420,19680,19680,19680,19680,0
20230906,154400,9779858420,19680,19680,19680,19680,0
20230906,154300,9779858420,19680,19680,19680,19680,0
20230906,154200,9779858420,19680,19680,19680,19680,7655
20230906,154100,9779858420,19680,19680,19680,19680,0
20230906,154000,9779858420,19680,19680,19680,19680,0
20230906,153900,9779858420,19680,19680,19680,19680,0
20230906,153800,9779858420,19680,19680,19680,19680,0
20230906,153700,9779858420,19680,19680,19680,19680,0
20230906,153600,9779858420,19680,19680,19680,19680,0
20230906,153500,9779858420,19680,19680,19680,19680,0
20230906,153400,9779858420,19680,19680,19680,19680,0
20230906,153300,9779858420,19680,19680,19680,19680,0
20230906,153200,9779858420,19680,19680,19680,19680,0
20230906,153100,9779858420,19680,19680,19680,19680,0
20230906,153000,9779858420,19680,19680,19680,19680,7655
20230906,152900,9629208020,19670,19670,19670,19670,0
20230906,152800,9629208020,19670,19670,19670,19670,0
20230906,152700,9629208020,19670,19670,19670,19670,0
20230906,152600,9629208020,19670,19670,19670,19670,0
20230906,152500,9629208020,19670,19670,19670,19670,0
20230906,152400,9629208020,19670,19670,19670,19670,0
20230906,152300,9629208020,19670,19670,19670,19670,0
20230906,152200,9629208020,19670,19670,19670,19670,0
20230906,152100,9629208020,19670,19670,19670,19670,0
20230906,152000,9629208020,19670,19670,19670,19670,0
20230906,151900,9629208020,19670,19560,19670,19530,3347
20230906,151800,9563542050,19510,19510,19570,19460,2912
20230906,151700,9506660100,19510,19500,19530,19490,1114
20230906,151600,9484930910,19530,19380,19540,19330,6579
20230906,151500,9356908760,19330,19300,19410,19300,436
20230906,151400,9348460210,19340,19310,19340,19290,375
20230906,151300,9341215460,19310,19390,19400,19310,282
20230906,151200,9335759170,19410,19410,19410,19340,542
20230906,151100,9325267000,19350,19310,19430,19310,592
20230906,151000,9313773380,19340,19260,19430,19260,2887
20230906,150900,9257888990,19260,19250,19260,19250,240
20230906,150800,9253266760,19250,19210,19260,19210,943
20230906,150700,9235137990,19250,19150,19250,19150,1281
20230906,150600,9210538330,19190,19120,19190,19120,965
20230906,150500,9192076260,19140,19140,19150,19120,1948
20230906,150400,9154798070,19130,19100,19130,19100,901
20230906,150300,9137577400,19110,19110,19120,19110,22
20230906,150200,9137156870,19110,19100,19110,19100,265
20230906,150100,9132092740,19100,19090,19110,19060,742
20230906,150000,9117937860,19090,19100,19110,19090,608
20230906,145900,9106329060,19100,19100,19100,19100,93
20230906,145800,9104552760,19110,19090,19110,19090,258
20230906,145700,9099622740,19090,19100,19100,19090,67
20230906,145600,9098343240,19100,19090,19100,19090,20
20230906,145500,9097961360,19100,19080,19100,19080,111
20230906,145400,9095842670,19090,19070,19090,19050,652
20230906,145300,9083412780,19100,19100,19100,19070,216
20230906,145200,9079293600,19070,19070,19100,19070,419
20230906,145100,9071303190,19100,19070,19100,19070,127
20230906,145000,9068881240,19070,19120,19130,19060,309
20230906,144900,9062985820,19120,19120,19120,19080,1231
20230906,144800,9039492900,19120,19130,19130,19080,452
20230906,144700,9030863200,19130,19140,19140,19100,556
20230906,144600,9020243470,19140,19100,19150,19070,759
20230906,144500,9005753100,19110,19140,19150,19110,457
20230906,144400,8997018760,19150,19150,19150,19150,0
20230906,144300,8997018760,19150,19150,19150,19150,113
20230906,144200,8994854810,19180,19130,19180,19100,322
20230906,144100,8988681610,19110,19140,19180,19110,263
20230906,144000,8983652960,19140,19180,19180,19140,346
20230906,143900,8977020320,19180,19130,19180,19130,148
20230906,143800,8974183630,19130,19090,19130,19090,102
20230906,143700,8972236330,19100,19100,19130,19100,151
20230906,143600,8969352200,19130,19130,19130,19130,1
20230906,143500,8969333070,19130,19130,19130,19100,537
20230906,143400,8959076280,19100,19110,19110,19100,200
20230906,143300,8955255780,19140,19100,19190,19100,567
20230906,143200,8944415250,19140,19100,19140,19100,616
20230906,143100,8932649610,19100,19100,19100,19090,1921
20230906,143000,8895958560,19100,19100,19100,19090,14
20230906,142900,8895691270,19100,19080,19100,19080,214
20230906,142800,8891604530,19090,19090,19100,19090,86
20230906,142700,8889962780,19100,19090,19100,19090,30
20230906,142600,8889390070,19100,19100,19100,19100,1979
20230906,142500,8851591170,19100,19090,19100,19060,811
20230906,142400,8836106950,19090,19090,19090,19050,603
20230906,142300,8824615680,19050,19050,19050,19050,6
20230906,142200,8824501380,19010,19010,19010,19010,49
20230906,142100,8823569890,19090,19000,19090,19000,4085
20230906,142000,8745917900,19000,18990,19000,18990,921
20230906,141900,8728419860,19000,19020,19020,19000,2303
20230906,141800,8684657950,19010,19060,19060,19010,3463
20230906,141700,8618780460,19070,19080,19080,19070,161
20230906,141600,8615709160,19090,19110,19110,19090,1019
20230906,141500,8596256120,19110,19110,19110,19110,244
20230906,141400,8591593280,19110,19110,19110,19090,330
20230906,141300,8585290950,19140,19140,19140,19110,2315
20230906,141200,8540990560,19140,19190,19190,19110,3506
20230906,141100,8473859660,19190,19190,19200,19080,1590
20230906,141000,8443343950,19200,19020,19210,19020,3680
20230906,140900,8373081270,19010,19000,19010,18990,2084
20230906,140800,8333476020,18980,18980,18980,18980,66
20230906,140700,8332223340,18980,18980,19000,18980,1146
20230906,140600,8310450750,18980,18980,19000,18980,655
20230906,140500,8298009520,18980,19000,19000,18980,119
20230906,140400,8295748900,19000,18980,19000,18980,143
20230906,140300,8293033160,18990,18990,18990,18990,283
20230906,140200,8287658990,19000,19000,19000,19000,900
20230906,140100,8270558990,19000,19000,19000,19000,0
20230906,140000,8270558990,19000,19000,19000,19000,563
20230906,135900,8259861990,19000,19000,19000,19000,623
20230906,135800,8248024990,19000,18990,19000,18990,1455
20230906,135700,8220394170,19000,18990,19000,18990,1119
20230906,135600,8199133260,18990,19000,19000,18990,442
20230906,135500,8190739260,19000,19010,19010,19000,1557
20230906,135400,8161148740,19020,19020,19020,19020,186
20230906,135300,8157611020,19020,19040,19040,19020,2192
20230906,135200,8115897640,19040,19050,19050,19040,314
20230906,135100,8109916400,19050,19040,19050,19040,220
20230906,135000,8105725980,19040,19040,19040,19040,50
20230906,134900,8104773980,19040,19060,19060,19040,125
20230906,134800,8102391660,19060,19000,19060,19000,3000
20230906,134700,8045339700,19000,18990,19000,18990,31
20230906,134600,8044750900,18990,18990,18990,18990,5
20230906,134500,8044655950,18970,19000,19000,18970,374
20230906,134400,8037554990,19000,19000,19000,19000,0
20230906,134300,8037554990,19000,18970,19000,18960,604
20230906,134200,8026090270,18980,18990,19000,18980,5809
20230906,134100,7915751720,19000,18980,19000,18980,191
20230906,134000,7912124270,18990,19000,19000,18990,1201
20230906,133900,7889306760,19000,19000,19000,18990,1229
20230906,133800,7865957870,19000,19020,19020,19000,130
20230906,133700,7863485870,19020,18970,19020,18970,1152
20230906,133600,7841598330,19000,18950,19020,18950,1788
20230906,133500,7807626610,19000,18950,19000,18950,458
20230906,133400,7798937960,19010,18940,19010,18940,1055
20230906,133300,7778901870,19000,18980,19000,18950,803
20230906,133200,7763660820,18950,18990,18990,18950,1782
20230906,133100,7729854000,19000,19000,19000,19000,2480
20230906,133000,7682734000,19000,18950,19000,18950,123
20230906,132900,7680398570,18950,18940,18950,18940,189
20230906,132800,7676817850,18950,18960,19000,18950,325
20230906,132700,7670648980,18980,18920,18980,18920,324
20230906,132600,7664513720,18930,18960,18960,18920,1648
20230906,132500,7633297740,18970,18970,18970,18970,10
20230906,132400,7633108040,18970,18970,18970,18970,11
20230906,132300,7632899370,18980,18950,18980,18950,401
20230906,132200,7625292030,18970,18950,18980,18950,328
20230906,132100,7619073390,18980,18970,18980,18930,2517
20230906,132000,7571365730,18980,19080,19080,18980,7445
20230906,131900,7429780780,19100,19100,19100,19100,30
20230906,131800,7429207780,19100,19100,19100,19080,244
20230906,131700,7424549640,19090,19090,19090,19090,0
20230906,131600,7424549640,19090,19120,19120,19090,210
20230906,131500,7420538440,19120,19150,19150,19120,230
20230906,131400,7416134840,19150,19150,19150,19120,296
20230906,131300,7410472360,19150,19150,19150,19130,111
20230906,131200,7408346730,19150,19120,19180,19120,5848
20230906,131100,7296357670,19120,19140,19150,19120,576
20230906,131000,7285328950,19140,19110,19150,19070,138
20230906,130900,7282689290,19070,19080,19170,19070,331
20230906,130800,7276356380,19080,19050,19130,19030,11523
20230906,130700,7056550940,19050,19050,19050,19050,100
20230906,130600,7054645940,19050,19050,19050,19050,50
20230906,130500,7053693440,19050,19040,19050,19040,150
20230906,130400,7050836440,19020,19010,19020,19010,2290
20230906,130300,7007280940,19020,19010,19020,19000,1333
20230906,130200,6981941880,19020,19030,19040,19020,2447
20230906,130100,6935385400,19030,19030,19030,19030,1
20230906,130000,6935366370,19040,19040,19040,19040,91
20230906,125900,6933633730,19040,19050,19050,19040,411
20230906,125800,6925804290,19050,19050,19050,19050,2
20230906,125700,6925766190,19050,19050,19050,19050,169
20230906,125600,6922546740,19050,19050,19050,19030,339
20230906,125500,6916089550,19030,19030,19030,19020,477
20230906,125400,6907012380,19030,19040,19040,19030,271
20230906,125300,6901852630,19040,19040,19040,19040,41
20230906,125200,6901071990,19050,19040,19050,19030,704
20230906,125100,6887668480,19040,19040,19050,19040,350
20230906,125000,6881003480,19050,19050,19050,19050,0
20230906,124900,6881003480,19050,19050,19050,19050,53
20230906,124800,6879993830,19050,19040,19050,19040,687
20230906,124700,6866908110,19040,19050,19050,19040,444
20230906,124600,6858451030,19050,19050,19050,19050,0
20230906,124500,6858451030,19050,19050,19050,19040,550
20230906,124400,6847977910,19040,19040,19040,19040,26
20230906,124300,6847482870,19040,19040,19040,19040,0
20230906,124200,6847482870,19040,19040,19040,19040,20
20230906,124100,6847102070,19050,19040,19050,19040,156
20230906,124000,6844131330,19050,19050,19050,19040,260
20230906,123900,6839178430,19050,19030,19050,19030,73
20230906,123800,6837788980,19040,19050,19050,19040,3
20230906,123700,6837731840,19080,19080,19080,19080,1
20230906,123600,6837712760,19080,19070,19080,19070,200
20230906,123500,6833898360,19080,19080,19080,19080,776
20230906,123400,6819092280,19080,19080,19090,19080,255
20230906,123300,6814226630,19090,19030,19100,19030,6099
20230906,123200,6697971590,19030,19010,19030,19000,1750
20230906,123100,6664673460,19030,19030,19030,19020,503
20230906,123000,6655101420,19030,19010,19030,19010,577
20230906,122900,6644121420,19000,19000,19000,19000,52
20230906,122800,6643133420,19030,19020,19030,19020,330
20230906,122700,6636855340,19020,19010,19020,19000,1089
20230906,122600,6616158370,19020,19030,19030,19020,315
20230906,122500,6610165970,19030,19030,19030,19030,72
20230906,122400,6608795810,19030,19030,19030,19030,110
20230906,122300,6606702510,19030,19030,19030,19030,85
20230906,122200,6605084960,19030,19020,19030,19020,1136
20230906,122100,6583474580,19020,19020,19020,19020,100
20230906,122000,6581572580,19010,19000,19020,19000,207
20230906,121900,6577638210,19000,19000,19000,19000,61
20230906,121800,6576479210,19000,19010,19020,19000,1650
20230906,121700,6545116710,19010,19000,19010,19000,685
20230906,121600,6532096710,19000,19000,19000,19000,939
20230906,121500,6514255710,19000,19000,19000,19000,23
20230906,121400,6513818710,19000,19000,19000,19000,3
20230906,121300,6513761710,18990,18990,18990,18990,15
20230906,121200,6513476860,19000,19000,19000,19000,1012
20230906,121100,6494248860,18990,19000,19000,18990,977
20230906,121000,6475690250,18990,18990,19000,18990,642
20230906,120900,6463492680,18990,18990,19000,18990,19
20230906,120800,6463131860,18990,18980,19000,18980,428
20230906,120700,6455000750,18980,18980,18980,18980,1
20230906,120600,6454981770,18970,18970,18970,18970,15
20230906,120500,6454697220,18970,18980,18990,18920,863
20230906,120400,6438344150,19000,18990,19010,18990,1500
20230906,120300,6409843770,18980,18970,18980,18970,1110
20230906,120200,6388776000,18980,18980,18980,18980,0
20230906,120100,6388776000,18980,18980,18980,18980,0
20230906,120000,6388776000,18980,18970,18990,18930,94
20230906,115900,6386993930,18990,18970,18990,18970,262
20230906,115800,6382019200,18980,18960,19000,18960,278
20230906,115700,6376741010,18960,18940,19020,18920,5557
20230906,115600,6271164330,18940,18980,18980,18940,52
20230906,115500,6270179410,19000,18960,19000,18960,449
20230906,115400,6261660430,18930,19000,19000,18930,1130
20230906,115300,6240242880,19000,19000,19050,18990,551
20230906,115200,6229773150,19000,18970,19000,18970,1607
20230906,115100,6199244960,18970,19010,19010,18970,4057
20230906,115000,6122206480,19090,19090,19090,19020,568
20230906,114900,6111394360,19100,19070,19100,19050,624
20230906,114800,6099501070,19080,19090,19120,19070,552
20230906,114700,6088965570,19120,19140,19140,19120,1397
20230906,114600,6062246230,19110,19110,19110,19110,0
20230906,114500,6062246230,19110,19110,19110,19110,1500
20230906,114400,6033581230,19110,19150,19150,19110,1156
20230906,114300,6011487870,19150,19110,19150,19090,4001
20230906,114200,5935004410,19110,19130,19130,19070,2612
20230906,114100,5885113490,19130,19140,19170,19130,1508
20230906,114000,5856248280,19140,19150,19190,19130,7452
20230906,113900,5713438060,19150,19140,19150,19130,1352
20230906,113800,5687560960,19140,19140,19140,19140,90
20230906,113700,5685838360,19140,19140,19140,19130,909
20230906,113600,5668440620,19140,19140,19150,19110,301
20230906,113500,5662681750,19150,19150,19150,19110,115
20230906,113400,5660483500,19150,19060,19150,19060,4616
20230906,113300,5572381370,19070,19070,19070,19060,578
20230906,113200,5561364260,19070,19070,19100,19070,4975
20230906,113100,5466477050,19070,19130,19130,19070,2791
20230906,113000,5413149530,19100,19050,19100,19030,5122
20230906,112900,5315544330,19050,18990,19050,18990,7823
20230906,112800,5166788920,18990,18990,18990,18980,22
20230906,112700,5166371270,19000,19000,19000,19000,3
20230906,112600,5166314270,19000,19000,19000,18990,347
20230906,112500,5159721330,18990,18940,18990,18940,364
20230906,112400,5152816780,18950,18950,18950,18940,173
20230906,112300,5149539600,18940,18940,18950,18940,1210
20230906,112200,5126612910,18950,18950,18950,18950,420
20230906,112100,5118653910,18940,18940,18940,18940,6
20230906,112000,5118540270,18950,18950,18950,18950,41
20230906,111900,5117763320,18950,18950,18950,18950,100
20230906,111800,5115868320,18980,18980,18980,18980,9
20230906,111700,5115697500,18980,18980,18980,18980,93
20230906,111600,5113932360,19000,18980,19000,18980,52
20230906,111500,5112944800,18930,18990,18990,18890,547
20230906,111400,5102586520,18980,18930,18980,18930,24
20230906,111300,5102132130,18930,18930,18930,18930,1
20230906,111200,5102113200,18890,18890,18890,18890,0
20230906,111100,5102113200,18890,18890,18890,18890,2
20230906,111000,5102075420,18990,18930,18990,18930,200
20230906,110900,5098277480,18990,18930,18990,18930,2
20230906,110800,5098239560,18990,18930,18990,18890,34
20230906,110700,5097597020,18890,18920,19000,18880,468
20230906,110600,5088707540,18920,18930,19000,18880,704
20230906,110500,5075369350,18930,18930,18930,18930,5
20230906,110400,5075274700,18930,18930,18930,18930,86
20230906,110300,5073646720,18930,18920,18990,18920,70
20230906,110200,5072319210,18980,18890,18990,18850,7736
20230906,110100,4926307350,18970,18890,18970,18890,364
20230906,110000,4919412860,18880,18970,18970,18880,1901
20230906,105900,4883506900,18970,18930,18970,18930,59
20230906,105800,4882389990,18970,18970,18970,18970,2
20230906,105700,4882352050,18970,18970,18970,18970,102
20230906,105600,4880417110,18970,18970,18970,18940,111
20230906,105500,4878314440,18970,18970,18970,18970,53
20230906,105400,4877309030,18980,18930,18980,18930,113
20230906,105300,4875167210,18950,18930,18950,18930,25
20230906,105200,4874693480,18990,18910,18990,18910,100
20230906,105100,4872801830,18980,18890,18990,18870,1976
20230906,105000,4835480960,18890,18900,18900,18890,519
20230906,104900,4825673750,18990,18930,18990,18930,14
20230906,104800,4825408660,18930,18900,18930,18890,621
20230906,104700,4813669180,18900,18940,18940,18900,7238
20230906,104600,4676780630,18990,18960,18990,18960,160
20230906,104500,4673745830,18960,18970,18970,18960,200
20230906,104400,4669953330,18970,18970,18970,18970,100
20230906,104300,4668056330,19000,18960,19000,18960,400
20230906,104200,4660467650,18930,18970,18970,18930,1897
20230906,104100,4624545800,18970,18980,19000,18970,418
20230906,104000,4616612440,18970,18970,18970,18970,147
20230906,103900,4613823850,18980,18990,18990,18970,138
20230906,103800,4611203980,18990,18990,18990,18990,200
20230906,103700,4607405980,18990,18990,19000,18990,614
20230906,103600,4595746110,19000,19000,19000,19000,0
20230906,103500,4595746110,19000,18990,19000,18990,101
20230906,103400,4593827330,18950,18990,19000,18950,31
20230906,103300,4593239640,19000,18980,19000,18980,12
20230906,103200,4593011670,19000,18970,19000,18940,501
20230906,103100,4583492810,19000,18970,19000,18970,184
20230906,103000,4579998040,18930,18970,18970,18930,41
20230906,102900,4579221870,18970,18970,18970,18970,6
20230906,102800,4579108050,18970,18960,18990,18960,402
20230906,102700,4571483960,18980,18950,18990,18910,791
20230906,102600,4556477550,18950,18960,18960,18920,7567
20230906,102500,4413200160,19000,18950,19000,18950,643
20230906,102400,4401004160,18960,18990,18990,18960,337
20230906,102300,4394608640,19000,19010,19010,18960,1935
20230906,102200,4357866360,19040,19010,19040,19010,3615
20230906,102100,4289088640,19000,18990,19000,18990,185
20230906,102000,4285574660,18990,18990,18990,18990,100
20230906,101900,4283675660,18970,19000,19000,18970,6
20230906,101800,4283561750,19010,19000,19010,19000,1252
20230906,101700,4259772710,19000,19000,19000,18980,315
20230906,101600,4253788190,18980,19010,19010,18980,1130
20230906,101500,4232329230,19030,19100,19110,19030,1481
20230906,101400,4204086610,19090,18990,19090,18990,5951
20230906,101300,4090693360,19020,18970,19020,18950,4699
20230906,101200,4001408860,18980,18920,18980,18920,162
20230906,101100,3998337840,18920,18920,18920,18920,0
20230906,101000,3998337840,18920,18960,18980,18920,209
20230906,100900,3994372140,18960,18960,19000,18960,624
20230906,100800,3982524190,18990,18920,18990,18920,395
20230906,100700,3975044380,18990,18930,18990,18930,100
20230906,100600,3973148500,18970,18930,18970,18930,300
20230906,100500,3967460880,18940,18940,18950,18900,578
20230906,100400,3956515710,18900,18920,18950,18900,273
20230906,100300,3951346850,18920,18890,18920,18890,143
20230906,100200,3948644100,18890,18920,18920,18890,110
20230906,100100,3946563200,18890,18890,18890,18890,13
20230906,100000,3946317630,18890,18890,18950,18890,1801
20230906,095900,3912219760,18890,18930,18950,18890,182
20230906,095800,3908775950,18950,18930,18970,18880,692
20230906,095700,3895690840,18990,18940,18990,18870,3044
20230906,095600,3838187300,18940,18990,18990,18870,5912
20230906,095500,3726304930,18990,18980,19000,18980,273
20230906,095400,3721118030,18980,18980,18980,18970,503
20230906,095300,3711573020,18980,18980,18980,18980,142
20230906,095200,3708877860,18990,19000,19000,18990,273
20230906,095100,3703692870,19000,18990,19000,18980,149
20230906,095000,3700862210,19000,19000,19000,18980,63
20230906,094900,3699665290,19010,18930,19010,18930,724
20230906,094800,3685918070,18920,18930,18930,18920,435
20230906,094700,3677687590,18930,18940,18960,18930,737
20230906,094600,3663730350,18940,18990,18990,18940,254
20230906,094500,3658915230,18990,18970,19000,18960,1010
20230906,094400,3639732040,18970,18950,19000,18950,1565
20230906,094300,3610022860,18920,18990,19000,18920,740
20230906,094200,3595981270,19020,18910,19020,18910,2853
20230906,094100,3541790370,18910,18950,18950,18900,1211
20230906,094000,3518869610,18930,18980,18980,18900,10302
20230906,093900,3323789420,19000,19030,19050,18950,6398
20230906,093800,3202417140,19060,19030,19060,18980,7119
20230906,093700,3066979710,19030,19030,19050,19000,735
20230906,093600,3052981000,19000,19120,19150,19000,7162
20230906,093500,2916640990,19130,19170,19170,19130,969
20230906,093400,2898082490,19170,19170,19270,19120,5469
20230906,093300,2793284860,19180,19270,19280,19180,3670
20230906,093200,2722661570,19270,19340,19400,19270,2276
20230906,093100,2678701340,19390,19400,19430,19370,3417
20230906,093000,2612355290,19430,19360,19430,19360,1395
20230906,092900,2585261990,19330,19340,19440,19330,505
20230906,092800,2575472620,19340,19350,19380,19340,450
20230906,092700,2566762840,19350,19320,19350,19260,1681
20230906,092600,2534299590,19300,19450,19450,19300,3778
20230906,092500,2461105070,19390,19600,19660,19360,6097
20230906,092400,2341863740,19570,19590,19650,19510,3784
20230906,092300,2267639800,19510,19620,19640,19500,2868
20230906,092200,2211467460,19630,19520,19630,19500,1466
20230906,092100,2182807820,19510,19590,19650,19510,1127
20230906,092000,2160746490,19580,19560,19650,19520,4942
20230906,091900,2063831370,19550,19560,19630,19540,4034
20230906,091800,1984804450,19540,19440,19560,19360,12033
20230906,091700,1750525400,19430,19310,19430,19280,4583
20230906,091600,1661954600,19300,19260,19300,19230,6305
20230906,091500,1540441680,19270,19270,19270,19260,546
20230906,091400,1529923260,19300,19150,19340,19130,3823
20230906,091300,1456294340,19150,19000,19150,18910,5393
20230906,091200,1353702900,19000,18990,19050,18990,1347
20230906,091100,1328101140,18910,18970,19050,18910,3319
20230906,091000,1265128210,18940,19210,19210,18940,8826
20230906,090900,1096613490,19280,19310,19320,19220,5383
20230906,090800,992818270,19310,19350,19360,19310,2195
20230906,090700,950375370,19340,19490,19500,19340,4214
20230906,090600,868400410,19430,19580,19600,19430,5011
20230906,090500,770564290,19580,19440,19620,19320,2840
20230906,090400,715289660,19380,19500,19610,19380,7201
20230906,090300,574898630,19600,19790,19790,19500,4344
20230906,090200,489470320,19790,19530,19840,19470,9013
20230906,090100,312064310,19530,19260,19620,19260,5759
20230906,090000,200474680,19260,19150,19440,19110,10449