217620/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,201400,5576404926,879,879,879,879,22671
20230912,201300,5576404926,879,879,879,879,0
20230912,201200,5576404926,879,879,879,879,0
20230912,201100,5576404926,879,879,879,879,0
20230912,201000,5576404926,879,879,879,879,0
20230912,200900,5576404926,879,879,879,879,0
20230912,200800,5576404926,879,879,879,879,0
20230912,200700,5576404926,879,879,879,879,0
20230912,200600,5576404926,879,879,879,879,0
20230912,200500,5576404926,879,879,879,879,0
20230912,200400,5576404926,879,879,879,879,0
20230912,200300,5576404926,879,879,879,879,0
20230912,200200,5576404926,879,879,879,879,0
20230912,200100,5576404926,879,879,879,879,0
20230912,200000,5576404926,879,879,879,879,0
20230912,195900,5576404926,879,879,879,879,0
20230912,195800,5576404926,879,879,879,879,0
20230912,195700,5576404926,879,879,879,879,0
20230912,195600,5576404926,879,879,879,879,0
20230912,195500,5576404926,879,879,879,879,0
20230912,195400,5576404926,879,879,879,879,0
20230912,195300,5576404926,879,879,879,879,0
20230912,195200,5576404926,879,879,879,879,0
20230912,195100,5576404926,879,879,879,879,0
20230912,195000,5576404926,879,879,879,879,0
20230912,194900,5576404926,879,879,879,879,0
20230912,194800,5576404926,879,879,879,879,0
20230912,194700,5576404926,879,879,879,879,0
20230912,194600,5576404926,879,879,879,879,0
20230912,194500,5576404926,879,879,879,879,0
20230912,194400,5576404926,879,879,879,879,22671
20230912,194300,5576404926,879,879,879,879,0
20230912,194200,5576404926,879,879,879,879,0
20230912,194100,5576404926,879,879,879,879,0
20230912,194000,5576404926,879,879,879,879,0
20230912,193900,5576404926,879,879,879,879,0
20230912,193800,5576404926,879,879,879,879,0
20230912,193700,5576404926,879,879,879,879,0
20230912,193600,5576404926,879,879,879,879,0
20230912,193500,5576404926,879,879,879,879,0
20230912,193400,5576404926,879,879,879,879,0
20230912,193300,5576404926,879,879,879,879,0
20230912,193200,5576404926,879,879,879,879,0
20230912,193100,5576404926,879,879,879,879,0
20230912,193000,5576404926,879,879,879,879,0
20230912,192900,5576404926,879,879,879,879,0
20230912,192800,5576404926,879,879,879,879,0
20230912,192700,5576404926,879,879,879,879,0
20230912,192600,5576404926,879,879,879,879,0
20230912,192500,5576404926,879,879,879,879,0
20230912,192400,5576404926,879,879,879,879,0
20230912,192300,5576404926,879,879,879,879,0
20230912,192200,5576404926,879,879,879,879,0
20230912,192100,5576404926,879,879,879,879,0
20230912,192000,5576404926,879,879,879,879,0
20230912,191900,5576404926,879,879,879,879,0
20230912,191800,5576404926,879,879,879,879,0
20230912,191700,5576404926,879,879,879,879,0
20230912,191600,5576404926,879,879,879,879,0
20230912,191500,5576404926,879,879,879,879,0
20230912,191400,5576404926,879,879,879,879,22671
20230912,191300,5576404926,879,879,879,879,0
20230912,191200,5576404926,879,879,879,879,0
20230912,191100,5576404926,879,879,879,879,0
20230912,191000,5576404926,879,879,879,879,0
20230912,190900,5576404926,879,879,879,879,0
20230912,190800,5576404926,879,879,879,879,0
20230912,190700,5576404926,879,879,879,879,0
20230912,190600,5576404926,879,879,879,879,0
20230912,190500,5576404926,879,879,879,879,0
20230912,190400,5576404926,879,879,879,879,0
20230912,190300,5576404926,879,879,879,879,0
20230912,190200,5576404926,879,879,879,879,0
20230912,190100,5576404926,879,879,879,879,0
20230912,190000,5576404926,879,879,879,879,0
20230912,185900,5576404926,879,879,879,879,0
20230912,185800,5576404926,879,879,879,879,0
20230912,185700,5576404926,879,879,879,879,0
20230912,185600,5576404926,879,879,879,879,0
20230912,185500,5576404926,879,879,879,879,0
20230912,185400,5576404926,879,879,879,879,0
20230912,185300,5576404926,879,879,879,879,0
20230912,185200,5576404926,879,879,879,879,0
20230912,185100,5576404926,879,879,879,879,0
20230912,185000,5576404926,879,879,879,879,0
20230912,184900,5576404926,879,879,879,879,0
20230912,184800,5576404926,879,879,879,879,0
20230912,184700,5576404926,879,879,879,879,0
20230912,184600,5576404926,879,879,879,879,0
20230912,184500,5576404926,879,879,879,879,0
20230912,184400,5576404926,879,879,879,879,22671
20230912,184300,5576404926,879,879,879,879,0
20230912,184200,5576404926,879,879,879,879,0
20230912,184100,5576404926,879,879,879,879,0
20230912,184000,5576404926,879,879,879,879,0
20230912,183900,5576404926,879,879,879,879,0
20230912,183800,5576404926,879,879,879,879,0
20230912,183700,5576404926,879,879,879,879,0
20230912,183600,5576404926,879,879,879,879,0
20230912,183500,5576404926,879,879,879,879,0
20230912,183400,5576404926,879,879,879,879,0
20230912,183300,5576404926,879,879,879,879,0
20230912,183200,5576404926,879,879,879,879,0
20230912,183100,5576404926,879,879,879,879,0
20230912,183000,5576404926,879,879,879,879,0
20230912,182900,5576404926,879,879,879,879,0
20230912,182800,5576404926,879,879,879,879,0
20230912,182700,5576404926,879,879,879,879,0
20230912,182600,5576404926,879,879,879,879,0
20230912,182500,5576404926,879,879,879,879,0
20230912,182400,5576404926,879,879,879,879,0
20230912,182300,5576404926,879,879,879,879,0
20230912,182200,5576404926,879,879,879,879,0
20230912,182100,5576404926,879,879,879,879,0
20230912,182000,5576404926,879,879,879,879,0
20230912,181900,5576404926,879,879,879,879,0
20230912,181800,5576404926,879,879,879,879,0
20230912,181700,5576404926,879,879,879,879,0
20230912,181600,5576404926,879,879,879,879,0
20230912,181500,5576404926,879,879,879,879,0
20230912,181400,5576404926,879,879,879,879,22671
20230912,181300,5576404926,879,879,879,879,0
20230912,181200,5576404926,879,879,879,879,0
20230912,181100,5576404926,879,879,879,879,0
20230912,181000,5576404926,879,879,879,879,0
20230912,180900,5576404926,879,879,879,879,0
20230912,180800,5576404926,879,879,879,879,0
20230912,180700,5576404926,879,879,879,879,0
20230912,180600,5576404926,879,879,879,879,0
20230912,180500,5576404926,879,879,879,879,0
20230912,180400,5576404926,879,879,879,879,0
20230912,180300,5576404926,879,879,879,879,0
20230912,180200,5576404926,879,879,879,879,0
20230912,180100,5576404926,879,879,879,879,0
20230912,180000,5576404926,879,879,879,879,0
20230912,175900,5576404926,879,879,879,879,0
20230912,175800,5576404926,879,879,879,879,0
20230912,175700,5576404926,879,879,879,879,0
20230912,175600,5576404926,879,879,879,879,0
20230912,175500,5576404926,879,879,879,879,0
20230912,175400,5576404926,879,879,879,879,0
20230912,175300,5576404926,879,879,879,879,0
20230912,175200,5576404926,879,879,879,879,0
20230912,175100,5576404926,879,879,879,879,0
20230912,175000,5576404926,879,879,879,879,0
20230912,174900,5576404926,879,879,879,879,0
20230912,174800,5576404926,879,879,879,879,0
20230912,174700,5576404926,879,879,879,879,0
20230912,174600,5576404926,879,879,879,879,0
20230912,174500,5576404926,879,879,879,879,0
20230912,174400,5576404926,879,879,879,879,22671
20230912,174300,5576404926,879,879,879,879,0
20230912,174200,5576404926,879,879,879,879,0
20230912,174100,5576404926,879,879,879,879,0
20230912,174000,5576404926,879,879,879,879,0
20230912,173900,5576404926,879,879,879,879,0
20230912,173800,5576404926,879,879,879,879,0
20230912,173700,5576404926,879,879,879,879,0
20230912,173600,5576404926,879,879,879,879,0
20230912,173500,5576404926,879,879,879,879,0
20230912,173400,5576404926,879,879,879,879,0
20230912,173300,5576404926,879,879,879,879,0
20230912,173200,5576404926,879,879,879,879,0
20230912,173100,5576404926,879,879,879,879,0
20230912,173000,5576404926,879,879,879,879,0
20230912,172900,5576404926,879,879,879,879,0
20230912,172800,5576404926,879,879,879,879,0
20230912,172700,5576404926,879,879,879,879,0
20230912,172600,5576404926,879,879,879,879,0
20230912,172500,5576404926,879,879,879,879,0
20230912,172400,5576404926,879,879,879,879,0
20230912,172300,5576404926,879,879,879,879,0
20230912,172200,5576404926,879,879,879,879,0
20230912,172100,5576404926,879,879,879,879,0
20230912,172000,5576404926,879,879,879,879,0
20230912,171900,5576404926,879,879,879,879,0
20230912,171800,5576404926,879,879,879,879,0
20230912,171700,5576404926,879,879,879,879,0
20230912,171600,5576404926,879,879,879,879,0
20230912,171500,5576404926,879,879,879,879,0
20230912,171400,5576404926,879,879,879,879,22671
20230912,171300,5576404926,879,879,879,879,0
20230912,171200,5576404926,879,879,879,879,0
20230912,171100,5576404926,879,879,879,879,0
20230912,171000,5576404926,879,879,879,879,0
20230912,170900,5576404926,879,879,879,879,0
20230912,170800,5576404926,879,879,879,879,0
20230912,170700,5576404926,879,879,879,879,0
20230912,170600,5576404926,879,879,879,879,0
20230912,170500,5576404926,879,879,879,879,0
20230912,170400,5576404926,879,879,879,879,0
20230912,170300,5576404926,879,879,879,879,0
20230912,170200,5576404926,879,879,879,879,0
20230912,170100,5576404926,879,879,879,879,0
20230912,170000,5576404926,879,879,879,879,0
20230912,165900,5576404926,879,879,879,879,0
20230912,165800,5576404926,879,879,879,879,0
20230912,165700,5576404926,879,879,879,879,0
20230912,165600,5576404926,879,879,879,879,0
20230912,165500,5576404926,879,879,879,879,0
20230912,165400,5576404926,879,879,879,879,0
20230912,165300,5576404926,879,879,879,879,0
20230912,165200,5576404926,879,879,879,879,0
20230912,165100,5576404926,879,879,879,879,0
20230912,165000,5576404926,879,879,879,879,0
20230912,164900,5576404926,879,879,879,879,0
20230912,164800,5576404926,879,879,879,879,0
20230912,164700,5576404926,879,879,879,879,0
20230912,164600,5576404926,879,879,879,879,0
20230912,164500,5576404926,879,879,879,879,0
20230912,164400,5576404926,879,879,879,879,22671
20230912,164300,5576404926,879,879,879,879,0
20230912,164200,5576404926,879,879,879,879,0
20230912,164100,5576404926,879,879,879,879,0
20230912,164000,5576404926,879,879,879,879,0
20230912,163900,5576404926,879,879,879,879,0
20230912,163800,5576404926,879,879,879,879,0
20230912,163700,5576404926,879,879,879,879,0
20230912,163600,5576404926,879,879,879,879,0
20230912,163500,5576404926,879,879,879,879,0
20230912,163400,5576404926,879,879,879,879,0
20230912,163300,5576404926,879,879,879,879,0
20230912,163200,5576404926,879,879,879,879,0
20230912,163100,5576404926,879,879,879,879,0
20230912,163000,5576404926,879,879,879,879,0
20230912,162900,5576404926,879,879,879,879,0
20230912,162800,5576404926,879,879,879,879,0
20230912,162700,5576404926,879,879,879,879,0
20230912,162600,5576404926,879,879,879,879,0
20230912,162500,5576404926,879,879,879,879,0
20230912,162400,5576404926,879,879,879,879,0
20230912,162300,5576404926,879,879,879,879,0
20230912,162200,5576404926,879,879,879,879,0
20230912,162100,5576404926,879,879,879,879,0
20230912,162000,5576404926,879,879,879,879,0
20230912,161900,5576404926,879,879,879,879,0
20230912,161800,5576404926,879,879,879,879,0
20230912,161700,5576404926,879,879,879,879,0
20230912,161600,5576404926,879,879,879,879,0
20230912,161500,5576404926,879,879,879,879,0
20230912,161400,5576404926,879,879,879,879,22671
20230912,161300,5576404926,879,879,879,879,0
20230912,161200,5576404926,879,879,879,879,0
20230912,161100,5576404926,879,879,879,879,0
20230912,161000,5576404926,879,879,879,879,0
20230912,160900,5576404926,879,879,879,879,0
20230912,160800,5576404926,879,879,879,879,0
20230912,160700,5576404926,879,879,879,879,0
20230912,160600,5576404926,879,879,879,879,0
20230912,160500,5576404926,879,879,879,879,0
20230912,160400,5576404926,879,879,879,879,0
20230912,160300,5576404926,879,879,879,879,0
20230912,160200,5576404926,879,879,879,879,0
20230912,160100,5576404926,879,879,879,879,0
20230912,160000,5576404926,879,879,879,879,0
20230912,155900,5576404926,879,879,879,879,0
20230912,155800,5576404926,879,879,879,879,0
20230912,155700,5576404926,879,879,879,879,0
20230912,155600,5576404926,879,879,879,879,0
20230912,155500,5576404926,879,879,879,879,0
20230912,155400,5576404926,879,879,879,879,0
20230912,155300,5576404926,879,879,879,879,0
20230912,155200,5576404926,879,879,879,879,0
20230912,155100,5576404926,879,879,879,879,0
20230912,155000,5576404926,879,879,879,879,0
20230912,154900,5576404926,879,879,879,879,0
20230912,154800,5576404926,879,879,879,879,0
20230912,154700,5576404926,879,879,879,879,0
20230912,154600,5576404926,879,879,879,879,0
20230912,154500,5576404926,879,879,879,879,0
20230912,154400,5576404926,879,879,879,879,22671
20230912,154300,5576404926,879,879,879,879,0
20230912,154200,5576404926,879,879,879,879,0
20230912,154100,5576404926,879,879,879,879,0
20230912,154000,5576404926,879,879,879,879,0
20230912,153900,5576404926,879,879,879,879,0
20230912,153800,5576404926,879,879,879,879,0
20230912,153700,5576404926,879,879,879,879,0
20230912,153600,5576404926,879,879,879,879,0
20230912,153500,5576404926,879,879,879,879,0
20230912,153400,5576404926,879,879,879,879,0
20230912,153300,5576404926,879,879,879,879,0
20230912,153200,5576404926,879,879,879,879,0
20230912,153100,5576404926,879,879,879,879,0
20230912,153000,5576404926,879,879,879,879,22671
20230912,152900,5556477117,878,878,878,878,0
20230912,152800,5556477117,878,878,878,878,0
20230912,152700,5556477117,878,878,878,878,0
20230912,152600,5556477117,878,878,878,878,0
20230912,152500,5556477117,878,878,878,878,0
20230912,152400,5556477117,878,878,878,878,0
20230912,152300,5556477117,878,878,878,878,0
20230912,152200,5556477117,878,878,878,878,0
20230912,152100,5556477117,878,878,878,878,0
20230912,152000,5556477117,878,878,878,878,0
20230912,151900,5556477117,878,880,880,874,317
20230912,151800,5556199471,879,874,879,873,21719
20230912,151700,5537236385,875,875,876,875,2265
20230912,151600,5535254502,877,875,877,875,413
20230912,151500,5534892905,874,877,877,874,16187
20230912,151400,5520727263,877,878,879,877,3124
20230912,151300,5517987367,878,879,880,878,5422
20230912,151200,5513224432,880,879,880,879,1536
20230912,151100,5511873012,880,879,881,879,2819
20230912,151000,5509390973,880,880,880,878,2896
20230912,150900,5506842785,880,877,880,877,3449
20230912,150800,5503808286,877,875,877,875,305
20230912,150700,5503541223,876,874,877,874,854
20230912,150600,5502793781,874,872,874,872,3710
20230912,150500,5499554241,870,869,871,869,7165
20230912,150400,5493318083,870,878,878,870,26698
20230912,150300,5470011926,878,880,880,878,5139
20230912,150200,5465496802,880,880,880,878,13556
20230912,150100,5453570705,880,881,881,878,27717
20230912,150000,5429218149,881,880,881,880,28450
20230912,145900,5404165370,880,880,880,878,8004
20230912,145800,5397131750,880,880,880,879,11050
20230912,145700,5387411800,882,882,882,881,5071
20230912,145600,5382942496,883,887,889,883,20478
20230912,145500,5364799238,886,887,888,886,2550
20230912,145400,5362536150,889,892,892,887,10884
20230912,145300,5352857993,892,891,894,891,6567
20230912,145200,5346995987,894,890,894,890,24565
20230912,145100,5325062772,892,893,893,887,8697
20230912,145000,5317314707,893,888,894,888,9384
20230912,144900,5308958398,888,888,894,886,21897
20230912,144800,5289508776,890,885,890,885,15752
20230912,144700,5275512039,886,880,887,880,95983
20230912,144600,5190857456,881,881,881,880,4040
20230912,144500,5187298246,881,880,881,880,6087
20230912,144400,5181938715,881,880,881,880,3968
20230912,144300,5178444605,879,879,879,879,12
20230912,144200,5178434057,880,880,880,880,1802
20230912,144100,5176848297,881,880,881,880,5217
20230912,144000,5172257336,880,881,881,879,1683
20230912,143900,5170776956,881,881,881,878,2036
20230912,143800,5168985938,881,879,881,878,2979
20230912,143700,5166366390,877,877,878,877,668
20230912,143600,5165780551,878,878,879,878,4325
20230912,143500,5161983195,878,877,879,877,2535
20230912,143400,5159757912,876,877,877,876,869
20230912,143300,5158996453,876,878,878,876,631
20230912,143200,5158443397,875,876,878,875,750
20230912,143100,5157786731,876,874,876,874,3869
20230912,143000,5154398629,875,874,875,874,4122
20230912,142900,5150794727,875,877,878,875,3184
20230912,142800,5148008607,875,877,878,875,3217
20230912,142700,5145187712,875,874,877,874,405
20230912,142600,5144833623,875,877,877,875,57914
20230912,142500,5094048473,878,881,881,878,19206
20230912,142400,5077166461,880,881,882,880,11438
20230912,142300,5067097842,881,881,882,880,5790
20230912,142200,5062000820,881,882,882,881,5347
20230912,142100,5057286671,882,881,882,880,6401
20230912,142000,5051649388,881,881,882,879,34398
20230912,141900,5021351246,881,878,881,876,18984
20230912,141800,5004689644,878,879,881,878,6891
20230912,141700,4998633419,879,876,879,875,13379
20230912,141600,4986907207,877,875,881,875,17160
20230912,141500,4971809157,875,869,875,869,12476
20230912,141400,4960908676,874,867,874,867,11281
20230912,141300,4951064953,874,860,877,860,61206
20230912,141200,4897934824,861,860,861,860,6658
20230912,141100,4892208244,861,860,862,859,5145
20230912,141000,4887785866,860,860,862,860,6863
20230912,140900,4881878667,860,863,864,860,49276
20230912,140800,4839452022,863,865,865,863,9591
20230912,140700,4831165766,865,865,865,865,5839
20230912,140600,4826115031,865,867,867,865,1906
20230912,140500,4824464987,865,867,867,865,1461
20230912,140400,4823200722,867,870,870,867,2397
20230912,140300,4821120341,870,867,870,867,14673
20230912,140200,4808360592,867,862,867,862,3918
20230912,140100,4804979190,862,865,867,862,8640
20230912,140000,4797520664,865,863,865,861,21230
20230912,135900,4779202956,863,866,870,863,18206
20230912,135800,4763415086,866,865,874,863,8867
20230912,135700,4755748965,865,876,876,862,38436
20230912,135600,4722483542,876,867,876,867,6399
20230912,135500,4716925285,867,868,868,865,5945
20230912,135400,4711776431,868,867,868,865,8489
20230912,135300,4704424568,866,866,867,863,3557
20230912,135200,4701353376,867,865,867,864,3661
20230912,135100,4698183561,864,869,870,860,53641
20230912,135000,4651879035,870,867,870,867,6863
20230912,134900,4645924574,865,867,867,865,4148
20230912,134800,4642335168,867,868,869,865,10860
20230912,134700,4632924768,866,864,866,864,9724
20230912,134600,4624514931,865,865,865,863,7411
20230912,134500,4618111324,869,864,870,863,17324
20230912,134400,4603126718,864,864,872,861,29862
20230912,134300,4577331944,864,862,864,860,23034
20230912,134200,4557501558,862,867,868,860,55404
20230912,134100,4509796294,863,866,873,863,39653
20230912,134000,4475515035,865,874,875,863,36469
20230912,133900,4443889744,875,878,878,871,11831
20230912,133800,4433556400,875,874,880,873,15073
20230912,133700,4420368438,874,878,879,872,17968
20230912,133600,4404662328,880,882,882,873,319
20230912,133500,4404381991,873,884,884,866,254965
20230912,133400,4180548002,882,883,885,882,13840
20230912,133300,4168335145,883,884,884,882,24863
20230912,133200,4146399172,884,884,885,884,766
20230912,133100,4145722027,884,884,884,884,2173
20230912,133000,4143801095,884,887,887,883,30872
20230912,132900,4116503729,887,889,889,885,9177
20230912,132800,4108364102,890,889,890,889,242
20230912,132700,4108148954,890,888,890,886,1750
20230912,132600,4106594034,887,883,889,883,4592
20230912,132500,4102519762,883,884,884,883,7641
20230912,132400,4095769748,885,884,886,884,2702
20230912,132300,4093379597,884,883,884,883,2990
20230912,132200,4090738240,883,885,885,883,17070
20230912,132100,4075653603,885,884,885,883,2391
20230912,132000,4073539978,884,883,884,883,2410
20230912,131900,4071410442,883,883,884,883,4460
20230912,131800,4067472256,883,886,886,883,20195
20230912,131700,4049621437,888,885,888,885,2411
20230912,131600,4047487364,884,886,886,884,17361
20230912,131500,4032135004,886,887,887,885,13354
20230912,131400,4020313314,887,886,887,885,2253
20230912,131300,4018316144,887,886,887,884,33288
20230912,131200,3988850451,887,887,887,886,8814
20230912,131100,3981032580,887,890,890,886,20207
20230912,131000,3963108499,889,891,893,889,12821
20230912,130900,3951700306,891,890,891,889,3430
20230912,130800,3948645863,890,889,891,888,4003
20230912,130700,3945085685,889,887,890,887,12239
20230912,130600,3934221370,888,889,889,888,21625
20230912,130500,3915009793,889,890,890,889,2251
20230912,130400,3913006422,890,890,890,890,6968
20230912,130300,3906804902,891,893,893,890,11652
20230912,130200,3896425509,893,893,893,893,112
20230912,130100,3896325493,893,893,893,893,28
20230912,130000,3896300489,891,893,895,889,3457
20230912,125900,3893221656,891,892,895,890,6968
20230912,125800,3887020078,890,897,897,890,50448
20230912,125700,3842070876,898,898,898,898,0
20230912,125600,3842070876,898,898,898,898,0
20230912,125500,3842070876,898,898,898,898,0
20230912,125400,3842070876,898,898,898,898,622
20230912,125300,3841512320,898,898,898,898,175
20230912,125200,3841355170,898,898,898,898,11150
20230912,125100,3831342470,898,898,898,898,0
20230912,125000,3831342470,898,900,900,898,3308
20230912,124900,3828370296,900,897,900,897,238
20230912,124800,3828156522,899,898,899,898,310
20230912,124700,3827877833,899,899,899,898,656
20230912,124600,3827288090,901,901,901,901,1
20230912,124500,3827287189,903,899,903,898,9776
20230912,124400,3818501365,899,901,903,899,6046
20230912,124300,3813064886,903,902,903,899,63209
20230912,124200,3756234402,900,897,905,897,65079
20230912,124100,3697475390,901,893,901,890,95001
20230912,124000,3612373889,894,894,894,894,183
20230912,123900,3612210287,894,894,894,894,16
20230912,123800,3612195983,894,894,894,894,301
20230912,123700,3611926889,895,892,895,892,1679
20230912,123600,3610429004,892,894,894,892,8076
20230912,123500,3603223546,894,894,894,892,2550
20230912,123400,3600943848,893,893,894,890,1702
20230912,123300,3599424290,894,891,894,891,207
20230912,123200,3599239704,893,890,894,890,1775
20230912,123100,3597657215,890,889,890,888,10660
20230912,123000,3588171593,888,889,889,888,5280
20230912,122900,3583477859,888,889,889,888,1870
20230912,122800,3581816873,890,890,890,889,6180
20230912,122700,3576321953,890,889,890,889,4833
20230912,122600,3572021216,890,894,894,890,10335
20230912,122500,3562814433,894,892,894,892,599
20230912,122400,3562279268,891,894,895,891,2405
20230912,122300,3560131875,892,894,894,892,33959
20230912,122200,3529824091,894,894,894,893,1388
20230912,122100,3528583407,895,894,895,893,7445
20230912,122000,3521921438,892,893,894,892,2923
20230912,121900,3519310807,894,894,894,892,391
20230912,121800,3518961322,895,891,895,891,252
20230912,121700,3518736078,893,893,893,891,319
20230912,121600,3518451291,893,892,894,892,206
20230912,121500,3518267437,893,893,894,893,586
20230912,121400,3517743835,894,892,895,892,3587
20230912,121300,3514535032,892,892,894,892,773
20230912,121200,3513844272,895,889,895,889,3240
20230912,121100,3510955760,889,891,894,889,805
20230912,121000,3510239968,895,888,895,888,7197
20230912,120900,3503818838,888,890,890,888,29995
20230912,120800,3477144360,890,890,890,890,890
20230912,120700,3476352260,890,890,890,890,2642
20230912,120600,3474000880,890,893,894,890,18851
20230912,120500,3457205935,892,894,895,892,8272
20230912,120400,3449805891,893,892,894,892,1056
20230912,120300,3448861878,891,890,891,890,45
20230912,120200,3448821792,890,889,890,889,242
20230912,120100,3448606533,888,888,888,888,739
20230912,120000,3447950301,888,888,889,888,2564
20230912,115900,3445673466,889,891,891,888,4282
20230912,115800,3441863877,890,890,890,890,0
20230912,115700,3441863877,890,890,890,890,30
20230912,115600,3441837177,890,890,890,890,5
20230912,115500,3441832727,890,890,890,890,35
20230912,115400,3441801577,890,891,891,890,103
20230912,115300,3441709861,891,890,891,890,877
20230912,115200,3440929156,891,890,891,890,382
20230912,115100,3440589076,891,890,891,890,2916
20230912,115000,3437992150,889,888,889,888,4602
20230912,114900,3433900982,888,888,889,886,17674
20230912,114800,3418216690,889,890,890,889,5866
20230912,114700,3412995963,890,892,893,889,114803
20230912,114600,3310824437,893,892,893,892,2392
20230912,114500,3308690473,892,893,894,892,12601
20230912,114400,3297439570,895,893,895,893,5011
20230912,114300,3292963803,893,895,895,892,35692
20230912,114200,3261105799,895,897,897,895,5541
20230912,114100,3256145408,896,896,896,896,1260
20230912,114000,3255016448,896,896,896,895,5907
20230912,113900,3249724016,896,895,896,895,1156
20230912,113800,3248689313,895,895,895,895,1000
20230912,113700,3247794313,892,892,892,892,0
20230912,113600,3247794313,892,898,898,892,33233
20230912,113500,3218080791,899,899,899,899,409
20230912,113400,3217713100,899,897,899,897,232
20230912,113300,3217504948,897,897,897,897,1
20230912,113200,3217504051,895,895,895,895,10
20230912,113100,3217495101,895,893,897,893,703
20230912,113000,3216865916,895,895,895,895,11
20230912,112900,3216856071,897,899,899,892,27718
20230912,112800,3192027884,901,900,901,899,5900
20230912,112700,3186717877,900,901,901,900,235
20230912,112600,3186506349,901,901,901,900,5125
20230912,112500,3181893778,901,901,901,901,500
20230912,112400,3181443278,902,902,902,902,0
20230912,112300,3181443278,902,900,902,900,6768
20230912,112200,3175352076,900,898,900,898,687
20230912,112100,3174734150,899,899,900,897,7897
20230912,112000,3167649022,899,899,899,899,1543
20230912,111900,3166261865,899,899,900,899,3211
20230912,111800,3163371970,900,898,900,898,5549
20230912,111700,3158382554,900,896,900,896,10
20230912,111600,3158373566,896,898,898,896,20187
20230912,111500,3140280908,899,898,899,898,2579
20230912,111400,3137962966,899,902,902,898,9423
20230912,111300,3129485895,900,901,901,900,8707
20230912,111200,3121645635,901,901,901,901,7393
20230912,111100,3114984542,900,903,903,900,20003
20230912,111000,3096977143,903,903,903,902,253
20230912,110900,3096748736,902,904,904,902,351
20230912,110800,3096432048,904,904,904,904,2711
20230912,110700,3093981304,904,903,904,903,195
20230912,110600,3093805047,903,905,905,903,1826
20230912,110500,3092154001,904,902,904,902,1208
20230912,110400,3091063885,902,902,902,900,961
20230912,110300,3090198863,902,900,902,900,20626
20230912,110200,3071635262,900,899,900,898,5787
20230912,110100,3066430974,898,896,898,896,4391
20230912,110000,3062489262,896,896,896,896,700
20230912,105900,3061862062,894,894,894,894,1227
20230912,105800,3060765124,894,893,894,893,855
20230912,105700,3060001473,893,893,893,893,5372
20230912,105600,3055204277,893,893,893,893,83
20230912,105500,3055130158,891,895,895,891,16343
20230912,105400,3040544937,895,898,898,895,23962
20230912,105300,3019039623,898,896,898,896,3222
20230912,105200,3016149153,896,893,896,893,10948
20230912,105100,3006361311,893,891,893,891,6060
20230912,105000,3000958072,891,894,894,891,17559
20230912,104900,2985275907,894,896,896,894,15666
20230912,104800,2971266676,897,900,900,896,31043
20230912,104700,2943403312,899,900,901,899,5789
20230912,104600,2938195748,900,900,901,899,1932
20230912,104500,2936457113,901,904,904,899,18414
20230912,104400,2919873875,903,900,903,900,4143
20230912,104300,2916135368,899,901,901,899,8857
20230912,104200,2908164389,901,902,903,901,7026
20230912,104100,2901833836,902,903,903,902,6630
20230912,104000,2895848946,903,903,903,902,3261
20230912,103900,2892906263,902,903,904,902,5799
20230912,103800,2887672271,905,908,908,903,11280
20230912,103700,2877454430,910,908,910,908,1001
20230912,103600,2876543524,908,904,911,904,19838
20230912,103500,2858487565,904,902,904,902,103
20230912,103400,2858394609,902,902,903,902,1003
20230912,103300,2857489425,903,905,905,901,14901
20230912,103200,2844032069,906,907,907,904,13348
20230912,103100,2831960880,906,910,910,905,19218
20230912,103000,2814519762,909,910,912,909,9363
20230912,102900,2805993565,909,910,910,909,1946
20230912,102800,2804223628,910,912,912,908,31973
20230912,102700,2775144431,911,912,913,911,7462
20230912,102600,2768346225,912,915,915,912,1476
20230912,102500,2766998374,915,917,917,915,10852
20230912,102400,2757068554,917,918,918,916,3273
20230912,102300,2754069165,918,917,918,917,11
20230912,102200,2754059068,917,917,918,917,223
20230912,102100,2753854576,916,915,917,915,3086
20230912,102000,2751026301,920,917,920,914,9913
20230912,101900,2741955890,916,917,921,916,2626
20230912,101800,2739547735,922,919,922,919,6
20230912,101700,2739542206,917,923,923,917,19853
20230912,101600,2721265931,924,923,924,923,1161
20230912,101500,2720194045,922,920,922,920,9294
20230912,101400,2711643459,920,920,920,919,13884
20230912,101300,2698870679,919,919,920,919,6495
20230912,101200,2692899055,920,917,920,917,1412
20230912,101100,2691600028,918,916,918,914,37748
20230912,101000,2657060394,917,917,917,917,191
20230912,100900,2656885247,918,915,918,915,451
20230912,100800,2656472558,915,918,918,912,6207
20230912,100700,2650800654,913,917,917,913,959
20230912,100600,2649924386,918,918,919,918,2017
20230912,100500,2648072779,918,911,918,911,35972
20230912,100400,2615142077,911,909,911,906,8175
20230912,100300,2607713440,911,915,915,909,39133
20230912,100200,2572080981,915,918,918,915,2194
20230912,100100,2570071715,918,916,918,916,1080
20230912,100000,2569081315,918,922,922,918,5768
20230912,095900,2563778738,924,924,924,920,8886
20230912,095800,2555594316,925,924,925,924,4594
20230912,095700,2551344966,923,926,927,923,11170
20230912,095600,2541003180,925,923,925,923,4982
20230912,095500,2536395781,923,922,923,921,5640
20230912,095400,2531190977,919,918,922,918,7671
20230912,095300,2524134551,914,911,915,911,1889
20230912,095200,2522407242,911,928,929,909,46323
20230912,095100,2479974772,929,926,932,926,3324
20230912,095000,2476885928,928,912,928,912,6278
20230912,094900,2471126031,910,916,916,909,48174
20230912,094800,2427210427,917,921,922,917,6059
20230912,094700,2421641882,923,926,926,915,20656
20230912,094600,2402615099,925,935,935,925,28574
20230912,094500,2376027918,935,933,935,931,14156
20230912,094400,2362827373,933,932,933,930,14849
20230912,094300,2348982088,930,930,932,929,32893
20230912,094200,2318392165,930,922,930,921,31618
20230912,094100,2289131084,922,916,922,915,36260
20230912,094000,2255801964,915,912,920,912,61727
20230912,093900,2199306604,912,909,914,907,26670
20230912,093800,2175018820,910,902,910,902,47363
20230912,093700,2132063895,902,896,903,896,17696
20230912,093600,2116146316,896,890,897,889,12969
20230912,093500,2104560335,892,896,897,890,25286
20230912,093400,2081992499,893,884,897,883,147341
20230912,093300,1951071281,884,882,886,882,13852
20230912,093200,1938814717,882,882,886,882,4401
20230912,093100,1934926640,882,881,882,880,61198
20230912,093000,1881057393,881,885,886,880,8848
20230912,092900,1873238441,885,880,885,879,75751
20230912,092800,1806565468,880,884,887,880,46099
20230912,092700,1765925760,887,880,887,879,56054
20230912,092600,1716519751,880,882,887,879,54467
20230912,092500,1668432644,887,887,887,880,65950
20230912,092400,1610210824,887,889,889,887,6146
20230912,092300,1604755490,888,887,889,887,10490
20230912,092200,1595440195,888,888,888,882,50946
20230912,092100,1550424058,884,883,884,880,58673
20230912,092000,1498612602,883,888,890,883,108831
20230912,091900,1402173802,889,899,899,889,104186
20230912,091800,1309305707,899,892,899,892,21411
20230912,091700,1290182866,892,895,897,891,27617
20230912,091600,1265543719,895,895,899,890,82392
20230912,091500,1191875594,899,900,900,890,31866
20230912,091400,1163392026,896,905,906,890,117804
20230912,091300,1057591137,905,908,908,903,43947
20230912,091200,1017771040,907,908,908,904,19670
20230912,091100,999958229,908,916,916,907,87204
20230912,091000,920491134,915,917,917,915,24756
20230912,090900,897827368,917,917,917,913,12022
20230912,090800,886826587,918,915,918,915,24928
20230912,090700,863974610,915,923,928,913,104345
20230912,090600,767884964,923,910,923,910,113160
20230912,090500,664430880,907,910,910,905,39661
20230912,090400,628428980,910,912,912,897,118938
20230912,090300,520833698,920,923,926,910,64775
20230912,090200,461444669,927,925,932,922,72307
20230912,090100,394440017,924,920,950,920,145124
20230912,090000,259920806,920,920,920,915,282649