KissMeData/041960/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,191300,876369310,5610,5610,5610,5610,4708
20230913,191200,876369310,5610,5610,5610,5610,0
20230913,191100,876369310,5610,5610,5610,5610,0
20230913,191000,876369310,5610,5610,5610,5610,0
20230913,190900,876369310,5610,5610,5610,5610,0
20230913,190800,876369310,5610,5610,5610,5610,0
20230913,190700,876369310,5610,5610,5610,5610,0
20230913,190600,876369310,5610,5610,5610,5610,0
20230913,190500,876369310,5610,5610,5610,5610,0
20230913,190400,876369310,5610,5610,5610,5610,0
20230913,190300,876369310,5610,5610,5610,5610,0
20230913,190200,876369310,5610,5610,5610,5610,0
20230913,190100,876369310,5610,5610,5610,5610,0
20230913,190000,876369310,5610,5610,5610,5610,0
20230913,185900,876369310,5610,5610,5610,5610,0
20230913,185800,876369310,5610,5610,5610,5610,0
20230913,185700,876369310,5610,5610,5610,5610,0
20230913,185600,876369310,5610,5610,5610,5610,0
20230913,185500,876369310,5610,5610,5610,5610,0
20230913,185400,876369310,5610,5610,5610,5610,0
20230913,185300,876369310,5610,5610,5610,5610,0
20230913,185200,876369310,5610,5610,5610,5610,0
20230913,185100,876369310,5610,5610,5610,5610,0
20230913,185000,876369310,5610,5610,5610,5610,0
20230913,184900,876369310,5610,5610,5610,5610,0
20230913,184800,876369310,5610,5610,5610,5610,0
20230913,184700,876369310,5610,5610,5610,5610,0
20230913,184600,876369310,5610,5610,5610,5610,0
20230913,184500,876369310,5610,5610,5610,5610,0
20230913,184400,876369310,5610,5610,5610,5610,0
20230913,184300,876369310,5610,5610,5610,5610,4708
20230913,184200,876369310,5610,5610,5610,5610,0
20230913,184100,876369310,5610,5610,5610,5610,0
20230913,184000,876369310,5610,5610,5610,5610,0
20230913,183900,876369310,5610,5610,5610,5610,0
20230913,183800,876369310,5610,5610,5610,5610,0
20230913,183700,876369310,5610,5610,5610,5610,0
20230913,183600,876369310,5610,5610,5610,5610,0
20230913,183500,876369310,5610,5610,5610,5610,0
20230913,183400,876369310,5610,5610,5610,5610,0
20230913,183300,876369310,5610,5610,5610,5610,0
20230913,183200,876369310,5610,5610,5610,5610,0
20230913,183100,876369310,5610,5610,5610,5610,0
20230913,183000,876369310,5610,5610,5610,5610,0
20230913,182900,876369310,5610,5610,5610,5610,0
20230913,182800,876369310,5610,5610,5610,5610,0
20230913,182700,876369310,5610,5610,5610,5610,0
20230913,182600,876369310,5610,5610,5610,5610,0
20230913,182500,876369310,5610,5610,5610,5610,0
20230913,182400,876369310,5610,5610,5610,5610,0
20230913,182300,876369310,5610,5610,5610,5610,0
20230913,182200,876369310,5610,5610,5610,5610,0
20230913,182100,876369310,5610,5610,5610,5610,0
20230913,182000,876369310,5610,5610,5610,5610,0
20230913,181900,876369310,5610,5610,5610,5610,0
20230913,181800,876369310,5610,5610,5610,5610,0
20230913,181700,876369310,5610,5610,5610,5610,0
20230913,181600,876369310,5610,5610,5610,5610,0
20230913,181500,876369310,5610,5610,5610,5610,0
20230913,181400,876369310,5610,5610,5610,5610,0
20230913,181300,876369310,5610,5610,5610,5610,4708
20230913,181200,876369310,5610,5610,5610,5610,0
20230913,181100,876369310,5610,5610,5610,5610,0
20230913,181000,876369310,5610,5610,5610,5610,0
20230913,180900,876369310,5610,5610,5610,5610,0
20230913,180800,876369310,5610,5610,5610,5610,0
20230913,180700,876369310,5610,5610,5610,5610,0
20230913,180600,876369310,5610,5610,5610,5610,0
20230913,180500,876369310,5610,5610,5610,5610,0
20230913,180400,876369310,5610,5610,5610,5610,0
20230913,180300,876369310,5610,5610,5610,5610,0
20230913,180200,876369310,5610,5610,5610,5610,0
20230913,180100,876369310,5610,5610,5610,5610,0
20230913,180000,876369310,5610,5610,5610,5610,0
20230913,175900,876369310,5610,5610,5610,5610,0
20230913,175800,876369310,5610,5610,5610,5610,0
20230913,175700,876369310,5610,5610,5610,5610,0
20230913,175600,876369310,5610,5610,5610,5610,0
20230913,175500,876369310,5610,5610,5610,5610,0
20230913,175400,876369310,5610,5610,5610,5610,0
20230913,175300,876369310,5610,5610,5610,5610,0
20230913,175200,876369310,5610,5610,5610,5610,0
20230913,175100,876369310,5610,5610,5610,5610,0
20230913,175000,876369310,5610,5610,5610,5610,0
20230913,174900,876369310,5610,5610,5610,5610,0
20230913,174800,876369310,5610,5610,5610,5610,0
20230913,174700,876369310,5610,5610,5610,5610,0
20230913,174600,876369310,5610,5610,5610,5610,0
20230913,174500,876369310,5610,5610,5610,5610,0
20230913,174400,876369310,5610,5610,5610,5610,0
20230913,174300,876369310,5610,5610,5610,5610,4708
20230913,174200,876369310,5610,5610,5610,5610,0
20230913,174100,876369310,5610,5610,5610,5610,0
20230913,174000,876369310,5610,5610,5610,5610,0
20230913,173900,876369310,5610,5610,5610,5610,0
20230913,173800,876369310,5610,5610,5610,5610,0
20230913,173700,876369310,5610,5610,5610,5610,0
20230913,173600,876369310,5610,5610,5610,5610,0
20230913,173500,876369310,5610,5610,5610,5610,0
20230913,173400,876369310,5610,5610,5610,5610,0
20230913,173300,876369310,5610,5610,5610,5610,0
20230913,173200,876369310,5610,5610,5610,5610,0
20230913,173100,876369310,5610,5610,5610,5610,0
20230913,173000,876369310,5610,5610,5610,5610,0
20230913,172900,876369310,5610,5610,5610,5610,0
20230913,172800,876369310,5610,5610,5610,5610,0
20230913,172700,876369310,5610,5610,5610,5610,0
20230913,172600,876369310,5610,5610,5610,5610,0
20230913,172500,876369310,5610,5610,5610,5610,0
20230913,172400,876369310,5610,5610,5610,5610,0
20230913,172300,876369310,5610,5610,5610,5610,0
20230913,172200,876369310,5610,5610,5610,5610,0
20230913,172100,876369310,5610,5610,5610,5610,0
20230913,172000,876369310,5610,5610,5610,5610,0
20230913,171900,876369310,5610,5610,5610,5610,0
20230913,171800,876369310,5610,5610,5610,5610,0
20230913,171700,876369310,5610,5610,5610,5610,0
20230913,171600,876369310,5610,5610,5610,5610,0
20230913,171500,876369310,5610,5610,5610,5610,0
20230913,171400,876369310,5610,5610,5610,5610,0
20230913,171300,876369310,5610,5610,5610,5610,4708
20230913,171200,876369310,5610,5610,5610,5610,0
20230913,171100,876369310,5610,5610,5610,5610,0
20230913,171000,876369310,5610,5610,5610,5610,0
20230913,170900,876369310,5610,5610,5610,5610,0
20230913,170800,876369310,5610,5610,5610,5610,0
20230913,170700,876369310,5610,5610,5610,5610,0
20230913,170600,876369310,5610,5610,5610,5610,0
20230913,170500,876369310,5610,5610,5610,5610,0
20230913,170400,876369310,5610,5610,5610,5610,0
20230913,170300,876369310,5610,5610,5610,5610,0
20230913,170200,876369310,5610,5610,5610,5610,0
20230913,170100,876369310,5610,5610,5610,5610,0
20230913,170000,876369310,5610,5610,5610,5610,0
20230913,165900,876369310,5610,5610,5610,5610,0
20230913,165800,876369310,5610,5610,5610,5610,0
20230913,165700,876369310,5610,5610,5610,5610,0
20230913,165600,876369310,5610,5610,5610,5610,0
20230913,165500,876369310,5610,5610,5610,5610,0
20230913,165400,876369310,5610,5610,5610,5610,0
20230913,165300,876369310,5610,5610,5610,5610,0
20230913,165200,876369310,5610,5610,5610,5610,0
20230913,165100,876369310,5610,5610,5610,5610,0
20230913,165000,876369310,5610,5610,5610,5610,0
20230913,164900,876369310,5610,5610,5610,5610,0
20230913,164800,876369310,5610,5610,5610,5610,0
20230913,164700,876369310,5610,5610,5610,5610,0
20230913,164600,876369310,5610,5610,5610,5610,0
20230913,164500,876369310,5610,5610,5610,5610,0
20230913,164400,876369310,5610,5610,5610,5610,0
20230913,164300,876369310,5610,5610,5610,5610,4708
20230913,164200,876369310,5610,5610,5610,5610,0
20230913,164100,876369310,5610,5610,5610,5610,0
20230913,164000,876369310,5610,5610,5610,5610,0
20230913,163900,876369310,5610,5610,5610,5610,0
20230913,163800,876369310,5610,5610,5610,5610,0
20230913,163700,876369310,5610,5610,5610,5610,0
20230913,163600,876369310,5610,5610,5610,5610,0
20230913,163500,876369310,5610,5610,5610,5610,0
20230913,163400,876369310,5610,5610,5610,5610,0
20230913,163300,876369310,5610,5610,5610,5610,0
20230913,163200,876369310,5610,5610,5610,5610,0
20230913,163100,876369310,5610,5610,5610,5610,0
20230913,163000,876369310,5610,5610,5610,5610,0
20230913,162900,876369310,5610,5610,5610,5610,0
20230913,162800,876369310,5610,5610,5610,5610,0
20230913,162700,876369310,5610,5610,5610,5610,0
20230913,162600,876369310,5610,5610,5610,5610,0
20230913,162500,876369310,5610,5610,5610,5610,0
20230913,162400,876369310,5610,5610,5610,5610,0
20230913,162300,876369310,5610,5610,5610,5610,0
20230913,162200,876369310,5610,5610,5610,5610,0
20230913,162100,876369310,5610,5610,5610,5610,0
20230913,162000,876369310,5610,5610,5610,5610,0
20230913,161900,876369310,5610,5610,5610,5610,0
20230913,161800,876369310,5610,5610,5610,5610,0
20230913,161700,876369310,5610,5610,5610,5610,0
20230913,161600,876369310,5610,5610,5610,5610,0
20230913,161500,876369310,5610,5610,5610,5610,0
20230913,161400,876369310,5610,5610,5610,5610,0
20230913,161300,876369310,5610,5610,5610,5610,4708
20230913,161200,876369310,5610,5610,5610,5610,0
20230913,161100,876369310,5610,5610,5610,5610,0
20230913,161000,876369310,5610,5610,5610,5610,0
20230913,160900,876369310,5610,5610,5610,5610,0
20230913,160800,876369310,5610,5610,5610,5610,0
20230913,160700,876369310,5610,5610,5610,5610,0
20230913,160600,876369310,5610,5610,5610,5610,0
20230913,160500,876369310,5610,5610,5610,5610,0
20230913,160400,876369310,5610,5610,5610,5610,0
20230913,160300,876369310,5610,5610,5610,5610,0
20230913,160200,876369310,5610,5610,5610,5610,0
20230913,160100,876369310,5610,5610,5610,5610,0
20230913,160000,876369310,5610,5610,5610,5610,0
20230913,155900,876369310,5610,5610,5610,5610,0
20230913,155800,876369310,5610,5610,5610,5610,0
20230913,155700,876369310,5610,5610,5610,5610,0
20230913,155600,876369310,5610,5610,5610,5610,0
20230913,155500,876369310,5610,5610,5610,5610,0
20230913,155400,876369310,5610,5610,5610,5610,0
20230913,155300,876369310,5610,5610,5610,5610,0
20230913,155200,876369310,5610,5610,5610,5610,0
20230913,155100,876369310,5610,5610,5610,5610,0
20230913,155000,876369310,5610,5610,5610,5610,0
20230913,154900,876369310,5610,5610,5610,5610,0
20230913,154800,876369310,5610,5610,5610,5610,0
20230913,154700,876369310,5610,5610,5610,5610,0
20230913,154600,876369310,5610,5610,5610,5610,0
20230913,154500,876369310,5610,5610,5610,5610,0
20230913,154400,876369310,5610,5610,5610,5610,0
20230913,154300,876369310,5610,5610,5610,5610,4708
20230913,154200,876369310,5610,5610,5610,5610,0
20230913,154100,876369310,5610,5610,5610,5610,0
20230913,154000,876369310,5610,5610,5610,5610,0
20230913,153900,876369310,5610,5610,5610,5610,0
20230913,153800,876369310,5610,5610,5610,5610,0
20230913,153700,876369310,5610,5610,5610,5610,0
20230913,153600,876369310,5610,5610,5610,5610,0
20230913,153500,876369310,5610,5610,5610,5610,0
20230913,153400,876369310,5610,5610,5610,5610,0
20230913,153300,876369310,5610,5610,5610,5610,0
20230913,153200,876369310,5610,5610,5610,5610,0
20230913,153100,876369310,5610,5610,5610,5610,0
20230913,153000,876369310,5610,5610,5610,5610,4708
20230913,152900,849957430,5600,5600,5600,5600,0
20230913,152800,849957430,5600,5600,5600,5600,0
20230913,152700,849957430,5600,5600,5600,5600,0
20230913,152600,849957430,5600,5600,5600,5600,0
20230913,152500,849957430,5600,5600,5600,5600,0
20230913,152400,849957430,5600,5600,5600,5600,0
20230913,152300,849957430,5600,5600,5600,5600,0
20230913,152200,849957430,5600,5600,5600,5600,0
20230913,152100,849957430,5600,5600,5600,5600,0
20230913,152000,849957430,5600,5600,5600,5600,0
20230913,151900,849957430,5600,5590,5600,5580,1174
20230913,151800,843396160,5580,5600,5600,5580,4
20230913,151700,843373820,5600,5600,5600,5600,505
20230913,151600,840545820,5590,5590,5590,5590,2050
20230913,151500,829086320,5590,5590,5590,5590,3
20230913,151400,829069550,5590,5590,5590,5590,3
20230913,151300,829052780,5580,5590,5590,5580,3
20230913,151200,829036030,5590,5590,5590,5580,555
20230913,151100,825939100,5590,5590,5590,5590,3
20230913,151000,825922330,5580,5590,5590,5580,663
20230913,150900,822220940,5590,5600,5600,5580,921
20230913,150800,817077280,5600,5590,5600,5590,245
20230913,150700,815707700,5590,5580,5590,5580,1260
20230913,150600,808675260,5570,5580,5580,5570,487
20230913,150500,805962660,5580,5580,5580,5570,532
20230913,150400,802999390,5560,5570,5580,5560,508
20230913,150300,800174830,5570,5580,5590,5570,1082
20230913,150200,794141010,5580,5580,5580,5570,1758
20230913,150100,784342840,5570,5580,5580,5540,1401
20230913,150000,776540360,5580,5580,5580,5570,2831
20230913,145900,760756480,5580,5570,5580,5560,2009
20230913,145800,749566320,5560,5560,5570,5560,803
20230913,145700,745101520,5550,5550,5560,5550,1358
20230913,145600,737557230,5550,5550,5550,5550,19
20230913,145500,737451780,5550,5540,5550,5540,1007
20230913,145400,731872950,5540,5540,5540,5540,8
20230913,145300,731828630,5540,5540,5540,5540,3
20230913,145200,731812010,5540,5540,5540,5540,5
20230913,145100,731784310,5540,5540,5540,5540,506
20230913,145000,728981070,5540,5550,5550,5530,51
20230913,144900,728698920,5570,5580,5580,5560,642
20230913,144800,725129300,5560,5560,5580,5550,509
20230913,144700,722296060,5560,5540,5580,5540,2076
20230913,144600,710763780,5530,5540,5540,5530,54
20230913,144500,710465120,5540,5540,5540,5530,55
20230913,144400,710160920,5540,5540,5540,5540,4
20230913,144300,710138760,5540,5540,5550,5530,600
20230913,144200,706815240,5550,5530,5550,5520,2930
20230913,144100,690587320,5530,5530,5530,5520,41
20230913,144000,690360980,5520,5520,5520,5520,50
20230913,143900,690084980,5520,5520,5520,5520,50
20230913,143800,689808980,5520,5520,5520,5520,46
20230913,143700,689555060,5520,5520,5520,5520,677
20230913,143600,685818020,5520,5540,5550,5520,5077
20230913,143500,657731010,5550,5550,5550,5550,3
20230913,143400,657714360,5540,5540,5540,5540,50
20230913,143300,657437360,5540,5540,5550,5540,81
20230913,143200,656988610,5540,5550,5550,5540,54
20230913,143100,656689410,5550,5550,5550,5540,103
20230913,143000,656118750,5550,5550,5550,5550,4
20230913,142900,656096550,5550,5550,5550,5540,55
20230913,142800,655791800,5550,5550,5550,5540,64
20230913,142700,655437200,5550,5550,5550,5540,36
20230913,142600,655237740,5540,5540,5540,5540,172
20230913,142500,654284860,5540,5540,5540,5540,50
20230913,142400,654007860,5540,5540,5540,5540,0
20230913,142300,654007860,5540,5550,5550,5540,143
20230913,142200,653214710,5550,5550,5550,5550,795
20230913,142100,648802460,5560,5560,5560,5560,6
20230913,142000,648769100,5560,5560,5560,5550,55
20230913,141900,648463800,5560,5550,5560,5550,243
20230913,141800,647115140,5550,5560,5560,5550,63
20230913,141700,646765360,5550,5550,5550,5550,50
20230913,141600,646487860,5550,5550,5560,5550,51
20230913,141500,646204800,5560,5560,5560,5550,54
20230913,141400,645905060,5560,5560,5560,5550,52
20230913,141300,645616440,5560,5560,5560,5560,5
20230913,141200,645588640,5560,5560,5560,5550,54
20230913,141100,645288900,5560,5550,5560,5550,51
20230913,141000,645005840,5560,5560,5560,5560,5
20230913,140900,644978040,5550,5560,5560,5550,54
20230913,140800,644678300,5560,5550,5560,5550,54
20230913,140700,644378560,5560,5560,5560,5560,4
20230913,140600,644356320,5550,5560,5560,5550,52
20230913,140500,644067700,5560,5560,5560,5560,1
20230913,140400,644062140,5550,5560,5560,5550,52
20230913,140300,643773520,5560,5560,5560,5550,53
20230913,140200,643479340,5560,5560,5560,5560,3
20230913,140100,643462660,5550,5560,5560,5550,165
20230913,140000,642546860,5560,5550,5560,5550,68
20230913,135900,642169280,5560,5560,5560,5560,2
20230913,135800,642158160,5550,5560,5560,5550,53
20230913,135700,641863980,5560,5540,5560,5540,421
20230913,135600,639527920,5560,5560,5560,5560,3
20230913,135500,639511240,5560,5560,5560,5540,55
20230913,135400,639206440,5560,5540,5560,5540,266
20230913,135300,637732720,5560,5550,5560,5550,188
20230913,135200,636689280,5550,5540,5560,5540,806
20230913,135100,632220990,5530,5530,5530,5530,0
20230913,135000,632220990,5530,5530,5530,5530,50
20230913,134900,631944490,5530,5560,5560,5530,162
20230913,134800,631048600,5560,5530,5560,5520,1559
20230913,134700,622436520,5530,5560,5560,5530,1695
20230913,134600,613041270,5560,5560,5560,5560,129
20230913,134500,612324030,5560,5580,5580,5560,195
20230913,134400,611238760,5580,5560,5580,5560,97
20230913,134300,610699180,5570,5560,5570,5560,969
20230913,134200,605305210,5560,5560,5560,5560,4
20230913,134100,605282970,5560,5560,5560,5550,164
20230913,134000,604371630,5560,5550,5560,5550,53
20230913,133900,604077450,5560,5550,5560,5550,680
20230913,133800,600303400,5550,5540,5550,5540,53
20230913,133700,600009750,5540,5540,5540,5540,0
20230913,133600,600009750,5540,5540,5550,5540,54
20230913,133500,599710570,5540,5540,5540,5540,100
20230913,133400,599156570,5550,5550,5550,5550,4
20230913,133300,599134370,5550,5550,5580,5550,990
20230913,133200,593632170,5540,5550,5550,5540,103
20230913,133100,593061520,5550,5550,5550,5550,4
20230913,133000,593039320,5540,5540,5540,5540,1234
20230913,132900,586202960,5540,5540,5540,5540,3
20230913,132800,586186340,5540,5540,5540,5530,82
20230913,132700,585732560,5540,5540,5540,5540,32
20230913,132600,585555280,5540,5540,5540,5540,103
20230913,132500,584984660,5540,5540,5540,5540,3
20230913,132400,584968040,5540,5540,5540,5540,27
20230913,132300,584818460,5540,5540,5540,5540,175
20230913,132200,583848960,5540,5550,5560,5540,38
20230913,132100,583638390,5550,5560,5560,5550,930
20230913,132000,578476880,5560,5560,5560,5560,2
20230913,131900,578465760,5560,5560,5560,5560,3
20230913,131800,578449080,5560,5560,5560,5560,3
20230913,131700,578432400,5560,5560,5560,5560,3
20230913,131600,578415720,5560,5560,5560,5560,4
20230913,131500,578393480,5560,5560,5560,5560,4
20230913,131400,578371240,5560,5550,5560,5550,1026
20230913,131300,572676910,5550,5550,5550,5550,3
20230913,131200,572660260,5550,5540,5550,5540,1003
20230913,131100,567103620,5540,5530,5540,5530,91
20230913,131000,566600370,5530,5530,5530,5530,18
20230913,130900,566500830,5540,5540,5540,5540,9
20230913,130800,566450970,5540,5540,5540,5530,531
20230913,130700,563513360,5570,5540,5570,5540,4534
20230913,130600,538348220,5540,5540,5540,5540,2
20230913,130500,538337140,5540,5540,5540,5540,6
20230913,130400,538303900,5540,5530,5540,5530,2003
20230913,130300,527223490,5530,5530,5530,5530,5
20230913,130200,527195840,5530,5530,5530,5530,3
20230913,130100,527179250,5530,5530,5530,5530,3
20230913,130000,527162660,5530,5530,5530,5530,17
20230913,125900,527068650,5520,5530,5530,5520,6
20230913,125800,527035480,5530,5530,5530,5530,5
20230913,125700,527007830,5530,5530,5530,5530,0
20230913,125600,527007830,5530,5530,5530,5530,0
20230913,125500,527007830,5530,5530,5530,5530,15
20230913,125400,526924880,5520,5520,5520,5520,0
20230913,125300,526924880,5520,5520,5520,5520,0
20230913,125200,526924880,5520,5520,5520,5520,170
20230913,125100,525986480,5530,5530,5530,5530,1
20230913,125000,525980950,5530,5530,5530,5530,10
20230913,124900,525925650,5530,5530,5530,5530,0
20230913,124800,525925650,5530,5530,5530,5530,22
20230913,124700,525803990,5530,5530,5530,5530,0
20230913,124600,525803990,5530,5530,5530,5530,0
20230913,124500,525803990,5530,5530,5530,5520,14
20230913,124400,525726660,5530,5530,5530,5530,182
20230913,124300,524720200,5540,5540,5540,5540,0
20230913,124200,524720200,5540,5540,5540,5540,0
20230913,124100,524720200,5540,5540,5540,5540,0
20230913,124000,524720200,5540,5530,5540,5530,1284
20230913,123900,517619670,5540,5540,5540,5540,2
20230913,123800,517608590,5540,5540,5540,5540,0
20230913,123700,517608590,5540,5540,5540,5540,0
20230913,123600,517608590,5540,5540,5540,5540,10
20230913,123500,517553190,5540,5540,5540,5540,0
20230913,123400,517553190,5540,5530,5540,5530,53
20230913,123300,517260070,5540,5540,5540,5540,0
20230913,123200,517260070,5540,5540,5540,5540,0
20230913,123100,517260070,5540,5540,5540,5540,89
20230913,123000,516767010,5540,5550,5550,5540,361
20230913,122900,514767060,5540,5540,5540,5540,0
20230913,122800,514767060,5540,5540,5540,5540,488
20230913,122700,512063540,5560,5560,5560,5560,0
20230913,122600,512063540,5560,5560,5560,5560,0
20230913,122500,512063540,5560,5550,5560,5550,786
20230913,122400,507701230,5560,5560,5560,5560,0
20230913,122300,507701230,5560,5540,5560,5540,913
20230913,122200,502636870,5540,5530,5540,5520,271
20230913,122100,501138370,5520,5530,5530,5520,60
20230913,122000,500807150,5530,5530,5530,5530,0
20230913,121900,500807150,5530,5540,5540,5530,177
20230913,121800,499827430,5560,5560,5560,5560,0
20230913,121700,499827430,5560,5560,5560,5560,0
20230913,121600,499827430,5560,5560,5570,5550,640
20230913,121500,496270880,5570,5570,5570,5570,0
20230913,121400,496270880,5570,5550,5570,5550,198
20230913,121300,495171940,5560,5530,5580,5530,4189
20230913,121200,471945090,5530,5530,5530,5530,0
20230913,121100,471945090,5530,5530,5530,5530,2
20230913,121000,471934030,5530,5530,5530,5530,0
20230913,120900,471934030,5530,5530,5530,5530,0
20230913,120800,471934030,5530,5530,5530,5530,2
20230913,120700,471922970,5520,5520,5520,5520,1
20230913,120600,471917450,5530,5530,5530,5530,0
20230913,120500,471917450,5530,5530,5530,5530,1
20230913,120400,471911920,5520,5520,5520,5520,0
20230913,120300,471911920,5520,5520,5520,5520,0
20230913,120200,471911920,5520,5520,5520,5520,0
20230913,120100,471911920,5520,5520,5520,5520,0
20230913,120000,471911920,5520,5520,5520,5520,0
20230913,115900,471911920,5520,5530,5530,5520,37
20230913,115800,471707590,5530,5530,5530,5530,9
20230913,115700,471657820,5520,5530,5530,5520,1378
20230913,115600,464037570,5540,5540,5540,5540,4
20230913,115500,464015410,5540,5540,5540,5540,3
20230913,115400,463998790,5530,5530,5530,5530,0
20230913,115300,463998790,5530,5530,5530,5530,9
20230913,115200,463949020,5530,5540,5540,5530,11
20230913,115100,463888170,5540,5530,5540,5530,97
20230913,115000,463351740,5530,5540,5540,5530,1413
20230913,114900,455524630,5540,5540,5540,5540,0
20230913,114800,455524630,5540,5540,5540,5540,10
20230913,114700,455469230,5540,5550,5550,5540,10
20230913,114600,455413820,5550,5550,5550,5550,8
20230913,114500,455369420,5540,5540,5540,5540,19
20230913,114400,455264160,5540,5540,5540,5540,0
20230913,114300,455264160,5540,5540,5540,5540,18
20230913,114200,455164440,5540,5540,5540,5540,9
20230913,114100,455114580,5550,5550,5550,5550,17
20230913,114000,455020230,5550,5550,5550,5540,16
20230913,113900,454931520,5550,5550,5550,5550,0
20230913,113800,454931520,5550,5550,5550,5550,0
20230913,113700,454931520,5550,5550,5550,5550,0
20230913,113600,454931520,5550,5550,5550,5550,0
20230913,113500,454931520,5550,5550,5550,5550,294
20230913,113400,453299820,5560,5560,5560,5560,0
20230913,113300,453299820,5560,5550,5560,5550,124
20230913,113200,452611180,5550,5550,5550,5550,10
20230913,113100,452555680,5560,5560,5560,5560,0
20230913,113000,452555680,5560,5550,5560,5550,100
20230913,112900,451999770,5560,5560,5560,5560,0
20230913,112800,451999770,5560,5560,5560,5560,180
20230913,112700,450998970,5560,5560,5570,5560,574
20230913,112600,447807430,5580,5580,5580,5580,0
20230913,112500,447807430,5580,5580,5580,5580,0
20230913,112400,447807430,5580,5580,5580,5580,221
20230913,112300,446574250,5580,5570,5580,5570,1099
20230913,112200,440446210,5560,5560,5560,5560,373
20230913,112100,438372330,5560,5560,5560,5560,1
20230913,112000,438366770,5560,5560,5560,5560,273
20230913,111900,436848890,5560,5560,5560,5560,281
20230913,111800,435286530,5560,5560,5570,5560,1429
20230913,111700,427330200,5560,5560,5560,5560,10
20230913,111600,427274600,5560,5560,5560,5560,0
20230913,111500,427274600,5560,5550,5560,5550,534
20230913,111400,424310890,5550,5550,5550,5550,5
20230913,111300,424283140,5540,5540,5540,5540,18
20230913,111200,424183420,5540,5550,5550,5540,123
20230913,111100,423501990,5540,5540,5540,5540,10
20230913,111000,423446590,5540,5550,5550,5540,1008
20230913,110900,417854400,5560,5560,5560,5560,0
20230913,110800,417854400,5560,5560,5560,5550,11
20230913,110700,417793330,5550,5550,5550,5550,0
20230913,110600,417793330,5550,5550,5550,5550,134
20230913,110500,417049630,5560,5550,5560,5550,510
20230913,110400,414219120,5560,5560,5560,5560,0
20230913,110300,414219120,5560,5550,5560,5550,142
20230913,110200,413429700,5580,5580,5580,5580,0
20230913,110100,413429700,5580,5580,5580,5580,1
20230913,110000,413424120,5570,5570,5570,5570,1312
20230913,105900,406116280,5580,5580,5580,5580,2
20230913,105800,406105120,5580,5580,5580,5580,0
20230913,105700,406105120,5580,5560,5590,5560,3543
20230913,105600,386357410,5560,5550,5560,5550,10
20230913,105500,386301900,5560,5550,5560,5550,11
20230913,105400,386240840,5560,5550,5560,5550,122
20230913,105300,385563730,5560,5550,5560,5550,12
20230913,105200,385497100,5560,5560,5560,5560,47
20230913,105100,385235780,5550,5550,5550,5550,9
20230913,105000,385185830,5560,5550,5560,5550,442
20230913,104900,382732720,5550,5550,5550,5550,9
20230913,104800,382682770,5560,5560,5560,5560,1
20230913,104700,382677210,5550,5550,5550,5550,0
20230913,104600,382677210,5550,5550,5550,5550,9
20230913,104500,382627260,5560,5560,5560,5560,5
20230913,104400,382599460,5550,5560,5560,5550,10
20230913,104300,382543950,5550,5550,5550,5550,19
20230913,104200,382438500,5550,5550,5550,5550,42
20230913,104100,382205400,5540,5560,5560,5540,40
20230913,104000,381983200,5560,5560,5560,5550,1741
20230913,103900,372320620,5550,5560,5560,5550,38
20230913,103800,372109430,5560,5550,5560,5550,27
20230913,103700,371959400,5570,5560,5570,5550,103
20230913,103600,371386800,5570,5570,5570,5560,306
20230913,103500,369682460,5550,5580,5590,5550,839
20230913,103400,365003790,5590,5590,5590,5590,0
20230913,103300,365003790,5590,5590,5590,5590,0
20230913,103200,365003790,5590,5590,5590,5570,229
20230913,103100,363723700,5550,5590,5590,5550,323
20230913,103000,361930930,5560,5560,5610,5560,2466
20230913,102900,348169290,5550,5550,5550,5550,27
20230913,102800,348019440,5560,5550,5560,5550,10
20230913,102700,347963930,5560,5540,5560,5540,184
20230913,102600,346943470,5550,5550,5560,5540,611
20230913,102500,343552500,5560,5540,5560,5540,506
20230913,102400,340740620,5540,5560,5560,5540,1266
20230913,102300,333708630,5560,5560,5570,5560,973
20230913,102200,328298740,5570,5570,5570,5570,222
20230913,102100,327062200,5580,5580,5580,5580,0
20230913,102000,327062200,5580,5570,5580,5570,810
20230913,101900,322550480,5580,5580,5580,5580,10
20230913,101800,322494680,5580,5590,5590,5580,644
20230913,101700,318900160,5600,5600,5600,5600,5
20230913,101600,318872160,5600,5590,5600,5590,39
20230913,101500,318653850,5590,5590,5590,5590,0
20230913,101400,318653850,5590,5590,5590,5590,118
20230913,101300,317994230,5590,5590,5590,5580,10007
20230913,101200,262056460,5610,5610,5610,5610,239
20230913,101100,260715670,5610,5610,5610,5610,80
20230913,101000,260266870,5610,5610,5610,5610,0
20230913,100900,260266870,5610,5600,5610,5600,113
20230913,100800,259632990,5600,5600,5600,5600,14
20230913,100700,259554590,5610,5590,5610,5590,497
20230913,100600,256768660,5590,5580,5590,5580,455
20230913,100500,254228310,5600,5590,5600,5580,396
20230913,100400,252014710,5600,5600,5600,5590,864
20230913,100300,247176830,5620,5620,5620,5620,3
20230913,100200,247159970,5620,5620,5620,5620,0
20230913,100100,247159970,5620,5620,5620,5620,1
20230913,100000,247154350,5610,5600,5620,5600,1113
20230913,095900,240915380,5600,5600,5600,5600,11
20230913,095800,240853780,5600,5600,5600,5600,0
20230913,095700,240853780,5600,5600,5600,5600,0
20230913,095600,240853780,5600,5600,5600,5600,863
20230913,095500,236020980,5600,5590,5600,5580,466
20230913,095400,233416580,5590,5590,5590,5590,50
20230913,095300,233137080,5600,5590,5600,5590,19
20230913,095200,233030860,5590,5590,5590,5590,485
20230913,095100,230319710,5590,5590,5590,5590,19
20230913,095000,230213500,5600,5600,5600,5600,31
20230913,094900,230039900,5590,5610,5610,5590,294
20230913,094800,228393050,5620,5610,5620,5610,20
20230913,094700,228280740,5630,5630,5630,5630,1
20230913,094600,228275110,5620,5620,5620,5620,72
20230913,094500,227870470,5630,5630,5630,5630,0
20230913,094400,227870470,5630,5630,5630,5630,33
20230913,094300,227684680,5640,5660,5670,5640,252
20230913,094200,226261540,5670,5650,5670,5650,152
20230913,094100,225400390,5650,5630,5660,5630,1618
20230913,094000,216266710,5640,5640,5640,5640,0
20230913,093900,216266710,5640,5640,5640,5640,9
20230913,093800,216215950,5640,5630,5640,5630,37
20230913,093700,216007460,5630,5640,5640,5630,101
20230913,093600,215438810,5640,5630,5640,5630,106
20230913,093500,214842010,5640,5620,5640,5620,940
20230913,093400,209552910,5620,5610,5620,5610,311
20230913,093300,207805490,5600,5640,5640,5600,179
20230913,093200,206802860,5640,5620,5640,5620,542
20230913,093100,203752810,5620,5610,5620,5600,798
20230913,093000,199282320,5610,5620,5620,5610,160
20230913,092900,198383530,5630,5640,5640,5630,322
20230913,092800,196569660,5630,5620,5630,5620,889
20230913,092700,191564740,5630,5610,5630,5610,191
20230913,092600,190490980,5600,5620,5630,5600,1461
20230913,092500,182289590,5630,5630,5630,5630,200
20230913,092400,181163590,5630,5590,5630,5580,1266
20230913,092300,174072700,5590,5590,5590,5590,686
20230913,092200,170237960,5600,5630,5630,5600,564
20230913,092100,167068050,5630,5620,5630,5620,705
20230913,092000,163105930,5620,5620,5620,5610,493
20230913,091900,160337920,5590,5640,5640,5590,455
20230913,091800,157784210,5600,5640,5670,5600,1618
20230913,091700,148662590,5640,5640,5670,5630,2214
20230913,091600,136134670,5650,5630,5660,5630,871
20230913,091500,131217220,5630,5610,5630,5610,416
20230913,091400,128883420,5590,5620,5620,5580,1814
20230913,091300,118741020,5610,5620,5620,5590,3391
20230913,091200,99754830,5640,5640,5650,5640,1662
20230913,091100,90373790,5650,5650,5650,5650,32
20230913,091000,90192990,5650,5650,5650,5640,665
20230913,090900,86441980,5640,5670,5670,5620,1584
20230913,090800,77509550,5660,5630,5660,5620,1696
20230913,090700,67942980,5620,5620,5620,5610,1210
20230913,090600,61143170,5610,5640,5640,5610,219
20230913,090500,59908990,5640,5650,5650,5640,233
20230913,090400,58593000,5640,5670,5680,5630,1173
20230913,090300,51973890,5660,5720,5720,5660,3657
20230913,090200,31201140,5770,5650,5800,5640,2469
20230913,090100,17081540,5650,5670,5670,5640,1037
20230913,090000,11205050,5680,5670,5680,5630,1980