KissMeData/197140/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,200800,2658805160,5880,5880,5880,5880,5045
20230911,200700,2658805160,5880,5880,5880,5880,0
20230911,200600,2658805160,5880,5880,5880,5880,0
20230911,200500,2658805160,5880,5880,5880,5880,0
20230911,200400,2658805160,5880,5880,5880,5880,0
20230911,200300,2658805160,5880,5880,5880,5880,0
20230911,200200,2658805160,5880,5880,5880,5880,0
20230911,200100,2658805160,5880,5880,5880,5880,0
20230911,200000,2658805160,5880,5880,5880,5880,0
20230911,195900,2658805160,5880,5880,5880,5880,0
20230911,195800,2658805160,5880,5880,5880,5880,0
20230911,195700,2658805160,5880,5880,5880,5880,0
20230911,195600,2658805160,5880,5880,5880,5880,0
20230911,195500,2658805160,5880,5880,5880,5880,0
20230911,195400,2658805160,5880,5880,5880,5880,0
20230911,195300,2658805160,5880,5880,5880,5880,0
20230911,195200,2658805160,5880,5880,5880,5880,0
20230911,195100,2658805160,5880,5880,5880,5880,0
20230911,195000,2658805160,5880,5880,5880,5880,0
20230911,194900,2658805160,5880,5880,5880,5880,0
20230911,194800,2658805160,5880,5880,5880,5880,0
20230911,194700,2658805160,5880,5880,5880,5880,0
20230911,194600,2658805160,5880,5880,5880,5880,0
20230911,194500,2658805160,5880,5880,5880,5880,0
20230911,194400,2658805160,5880,5880,5880,5880,0
20230911,194300,2658805160,5880,5880,5880,5880,0
20230911,194200,2658805160,5880,5880,5880,5880,0
20230911,194100,2658805160,5880,5880,5880,5880,0
20230911,194000,2658805160,5880,5880,5880,5880,0
20230911,193900,2658805160,5880,5880,5880,5880,0
20230911,193800,2658805160,5880,5880,5880,5880,5045
20230911,193700,2658805160,5880,5880,5880,5880,0
20230911,193600,2658805160,5880,5880,5880,5880,0
20230911,193500,2658805160,5880,5880,5880,5880,0
20230911,193400,2658805160,5880,5880,5880,5880,0
20230911,193300,2658805160,5880,5880,5880,5880,0
20230911,193200,2658805160,5880,5880,5880,5880,0
20230911,193100,2658805160,5880,5880,5880,5880,0
20230911,193000,2658805160,5880,5880,5880,5880,0
20230911,192900,2658805160,5880,5880,5880,5880,0
20230911,192800,2658805160,5880,5880,5880,5880,0
20230911,192700,2658805160,5880,5880,5880,5880,0
20230911,192600,2658805160,5880,5880,5880,5880,0
20230911,192500,2658805160,5880,5880,5880,5880,0
20230911,192400,2658805160,5880,5880,5880,5880,0
20230911,192300,2658805160,5880,5880,5880,5880,0
20230911,192200,2658805160,5880,5880,5880,5880,0
20230911,192100,2658805160,5880,5880,5880,5880,0
20230911,192000,2658805160,5880,5880,5880,5880,0
20230911,191900,2658805160,5880,5880,5880,5880,0
20230911,191800,2658805160,5880,5880,5880,5880,0
20230911,191700,2658805160,5880,5880,5880,5880,0
20230911,191600,2658805160,5880,5880,5880,5880,0
20230911,191500,2658805160,5880,5880,5880,5880,0
20230911,191400,2658805160,5880,5880,5880,5880,0
20230911,191300,2658805160,5880,5880,5880,5880,0
20230911,191200,2658805160,5880,5880,5880,5880,0
20230911,191100,2658805160,5880,5880,5880,5880,0
20230911,191000,2658805160,5880,5880,5880,5880,0
20230911,190900,2658805160,5880,5880,5880,5880,0
20230911,190800,2658805160,5880,5880,5880,5880,5045
20230911,190700,2658805160,5880,5880,5880,5880,0
20230911,190600,2658805160,5880,5880,5880,5880,0
20230911,190500,2658805160,5880,5880,5880,5880,0
20230911,190400,2658805160,5880,5880,5880,5880,0
20230911,190300,2658805160,5880,5880,5880,5880,0
20230911,190200,2658805160,5880,5880,5880,5880,0
20230911,190100,2658805160,5880,5880,5880,5880,0
20230911,190000,2658805160,5880,5880,5880,5880,0
20230911,185900,2658805160,5880,5880,5880,5880,0
20230911,185800,2658805160,5880,5880,5880,5880,0
20230911,185700,2658805160,5880,5880,5880,5880,0
20230911,185600,2658805160,5880,5880,5880,5880,0
20230911,185500,2658805160,5880,5880,5880,5880,0
20230911,185400,2658805160,5880,5880,5880,5880,0
20230911,185300,2658805160,5880,5880,5880,5880,0
20230911,185200,2658805160,5880,5880,5880,5880,0
20230911,185100,2658805160,5880,5880,5880,5880,0
20230911,185000,2658805160,5880,5880,5880,5880,0
20230911,184900,2658805160,5880,5880,5880,5880,0
20230911,184800,2658805160,5880,5880,5880,5880,0
20230911,184700,2658805160,5880,5880,5880,5880,0
20230911,184600,2658805160,5880,5880,5880,5880,0
20230911,184500,2658805160,5880,5880,5880,5880,0
20230911,184400,2658805160,5880,5880,5880,5880,0
20230911,184300,2658805160,5880,5880,5880,5880,0
20230911,184200,2658805160,5880,5880,5880,5880,0
20230911,184100,2658805160,5880,5880,5880,5880,0
20230911,184000,2658805160,5880,5880,5880,5880,0
20230911,183900,2658805160,5880,5880,5880,5880,0
20230911,183800,2658805160,5880,5880,5880,5880,5045
20230911,183700,2658805160,5880,5880,5880,5880,0
20230911,183600,2658805160,5880,5880,5880,5880,0
20230911,183500,2658805160,5880,5880,5880,5880,0
20230911,183400,2658805160,5880,5880,5880,5880,0
20230911,183300,2658805160,5880,5880,5880,5880,0
20230911,183200,2658805160,5880,5880,5880,5880,0
20230911,183100,2658805160,5880,5880,5880,5880,0
20230911,183000,2658805160,5880,5880,5880,5880,0
20230911,182900,2658805160,5880,5880,5880,5880,0
20230911,182800,2658805160,5880,5880,5880,5880,0
20230911,182700,2658805160,5880,5880,5880,5880,0
20230911,182600,2658805160,5880,5880,5880,5880,0
20230911,182500,2658805160,5880,5880,5880,5880,0
20230911,182400,2658805160,5880,5880,5880,5880,0
20230911,182300,2658805160,5880,5880,5880,5880,0
20230911,182200,2658805160,5880,5880,5880,5880,0
20230911,182100,2658805160,5880,5880,5880,5880,0
20230911,182000,2658805160,5880,5880,5880,5880,0
20230911,181900,2658805160,5880,5880,5880,5880,0
20230911,181800,2658805160,5880,5880,5880,5880,0
20230911,181700,2658805160,5880,5880,5880,5880,0
20230911,181600,2658805160,5880,5880,5880,5880,0
20230911,181500,2658805160,5880,5880,5880,5880,0
20230911,181400,2658805160,5880,5880,5880,5880,0
20230911,181300,2658805160,5880,5880,5880,5880,0
20230911,181200,2658805160,5880,5880,5880,5880,0
20230911,181100,2658805160,5880,5880,5880,5880,0
20230911,181000,2658805160,5880,5880,5880,5880,0
20230911,180900,2658805160,5880,5880,5880,5880,0
20230911,180800,2658805160,5880,5880,5880,5880,5045
20230911,180700,2658805160,5880,5880,5880,5880,0
20230911,180600,2658805160,5880,5880,5880,5880,0
20230911,180500,2658805160,5880,5880,5880,5880,0
20230911,180400,2658805160,5880,5880,5880,5880,0
20230911,180300,2658805160,5880,5880,5880,5880,0
20230911,180200,2658805160,5880,5880,5880,5880,0
20230911,180100,2658805160,5880,5880,5880,5880,0
20230911,180000,2658805160,5880,5880,5880,5880,0
20230911,175900,2658805160,5880,5880,5880,5880,0
20230911,175800,2658805160,5880,5880,5880,5880,0
20230911,175700,2658805160,5880,5880,5880,5880,0
20230911,175600,2658805160,5880,5880,5880,5880,0
20230911,175500,2658805160,5880,5880,5880,5880,0
20230911,175400,2658805160,5880,5880,5880,5880,0
20230911,175300,2658805160,5880,5880,5880,5880,0
20230911,175200,2658805160,5880,5880,5880,5880,0
20230911,175100,2658805160,5880,5880,5880,5880,0
20230911,175000,2658805160,5880,5880,5880,5880,0
20230911,174900,2658805160,5880,5880,5880,5880,0
20230911,174800,2658805160,5880,5880,5880,5880,0
20230911,174700,2658805160,5880,5880,5880,5880,0
20230911,174600,2658805160,5880,5880,5880,5880,0
20230911,174500,2658805160,5880,5880,5880,5880,0
20230911,174400,2658805160,5880,5880,5880,5880,0
20230911,174300,2658805160,5880,5880,5880,5880,0
20230911,174200,2658805160,5880,5880,5880,5880,0
20230911,174100,2658805160,5880,5880,5880,5880,0
20230911,174000,2658805160,5880,5880,5880,5880,0
20230911,173900,2658805160,5880,5880,5880,5880,0
20230911,173800,2658805160,5880,5880,5880,5880,5045
20230911,173700,2658805160,5880,5880,5880,5880,0
20230911,173600,2658805160,5880,5880,5880,5880,0
20230911,173500,2658805160,5880,5880,5880,5880,0
20230911,173400,2658805160,5880,5880,5880,5880,0
20230911,173300,2658805160,5880,5880,5880,5880,0
20230911,173200,2658805160,5880,5880,5880,5880,0
20230911,173100,2658805160,5880,5880,5880,5880,0
20230911,173000,2658805160,5880,5880,5880,5880,0
20230911,172900,2658805160,5880,5880,5880,5880,0
20230911,172800,2658805160,5880,5880,5880,5880,0
20230911,172700,2658805160,5880,5880,5880,5880,0
20230911,172600,2658805160,5880,5880,5880,5880,0
20230911,172500,2658805160,5880,5880,5880,5880,0
20230911,172400,2658805160,5880,5880,5880,5880,0
20230911,172300,2658805160,5880,5880,5880,5880,0
20230911,172200,2658805160,5880,5880,5880,5880,0
20230911,172100,2658805160,5880,5880,5880,5880,0
20230911,172000,2658805160,5880,5880,5880,5880,0
20230911,171900,2658805160,5880,5880,5880,5880,0
20230911,171800,2658805160,5880,5880,5880,5880,0
20230911,171700,2658805160,5880,5880,5880,5880,0
20230911,171600,2658805160,5880,5880,5880,5880,0
20230911,171500,2658805160,5880,5880,5880,5880,0
20230911,171400,2658805160,5880,5880,5880,5880,0
20230911,171300,2658805160,5880,5880,5880,5880,0
20230911,171200,2658805160,5880,5880,5880,5880,0
20230911,171100,2658805160,5880,5880,5880,5880,0
20230911,171000,2658805160,5880,5880,5880,5880,0
20230911,170900,2658805160,5880,5880,5880,5880,0
20230911,170800,2658805160,5880,5880,5880,5880,5045
20230911,170700,2658805160,5880,5880,5880,5880,0
20230911,170600,2658805160,5880,5880,5880,5880,0
20230911,170500,2658805160,5880,5880,5880,5880,0
20230911,170400,2658805160,5880,5880,5880,5880,0
20230911,170300,2658805160,5880,5880,5880,5880,0
20230911,170200,2658805160,5880,5880,5880,5880,0
20230911,170100,2658805160,5880,5880,5880,5880,0
20230911,170000,2658805160,5880,5880,5880,5880,0
20230911,165900,2658805160,5880,5880,5880,5880,0
20230911,165800,2658805160,5880,5880,5880,5880,0
20230911,165700,2658805160,5880,5880,5880,5880,0
20230911,165600,2658805160,5880,5880,5880,5880,0
20230911,165500,2658805160,5880,5880,5880,5880,0
20230911,165400,2658805160,5880,5880,5880,5880,0
20230911,165300,2658805160,5880,5880,5880,5880,0
20230911,165200,2658805160,5880,5880,5880,5880,0
20230911,165100,2658805160,5880,5880,5880,5880,0
20230911,165000,2658805160,5880,5880,5880,5880,0
20230911,164900,2658805160,5880,5880,5880,5880,0
20230911,164800,2658805160,5880,5880,5880,5880,0
20230911,164700,2658805160,5880,5880,5880,5880,0
20230911,164600,2658805160,5880,5880,5880,5880,0
20230911,164500,2658805160,5880,5880,5880,5880,0
20230911,164400,2658805160,5880,5880,5880,5880,0
20230911,164300,2658805160,5880,5880,5880,5880,0
20230911,164200,2658805160,5880,5880,5880,5880,0
20230911,164100,2658805160,5880,5880,5880,5880,0
20230911,164000,2658805160,5880,5880,5880,5880,0
20230911,163900,2658805160,5880,5880,5880,5880,0
20230911,163800,2658805160,5880,5880,5880,5880,5045
20230911,163700,2658805160,5880,5880,5880,5880,0
20230911,163600,2658805160,5880,5880,5880,5880,0
20230911,163500,2658805160,5880,5880,5880,5880,0
20230911,163400,2658805160,5880,5880,5880,5880,0
20230911,163300,2658805160,5880,5880,5880,5880,0
20230911,163200,2658805160,5880,5880,5880,5880,0
20230911,163100,2658805160,5880,5880,5880,5880,0
20230911,163000,2658805160,5880,5880,5880,5880,0
20230911,162900,2658805160,5880,5880,5880,5880,0
20230911,162800,2658805160,5880,5880,5880,5880,0
20230911,162700,2658805160,5880,5880,5880,5880,0
20230911,162600,2658805160,5880,5880,5880,5880,0
20230911,162500,2658805160,5880,5880,5880,5880,0
20230911,162400,2658805160,5880,5880,5880,5880,0
20230911,162300,2658805160,5880,5880,5880,5880,0
20230911,162200,2658805160,5880,5880,5880,5880,0
20230911,162100,2658805160,5880,5880,5880,5880,0
20230911,162000,2658805160,5880,5880,5880,5880,0
20230911,161900,2658805160,5880,5880,5880,5880,0
20230911,161800,2658805160,5880,5880,5880,5880,0
20230911,161700,2658805160,5880,5880,5880,5880,0
20230911,161600,2658805160,5880,5880,5880,5880,0
20230911,161500,2658805160,5880,5880,5880,5880,0
20230911,161400,2658805160,5880,5880,5880,5880,0
20230911,161300,2658805160,5880,5880,5880,5880,0
20230911,161200,2658805160,5880,5880,5880,5880,0
20230911,161100,2658805160,5880,5880,5880,5880,0
20230911,161000,2658805160,5880,5880,5880,5880,0
20230911,160900,2658805160,5880,5880,5880,5880,0
20230911,160800,2658805160,5880,5880,5880,5880,5045
20230911,160700,2658805160,5880,5880,5880,5880,0
20230911,160600,2658805160,5880,5880,5880,5880,0
20230911,160500,2658805160,5880,5880,5880,5880,0
20230911,160400,2658805160,5880,5880,5880,5880,0
20230911,160300,2658805160,5880,5880,5880,5880,0
20230911,160200,2658805160,5880,5880,5880,5880,0
20230911,160100,2658805160,5880,5880,5880,5880,0
20230911,160000,2658805160,5880,5880,5880,5880,0
20230911,155900,2658805160,5880,5880,5880,5880,0
20230911,155800,2658805160,5880,5880,5880,5880,0
20230911,155700,2658805160,5880,5880,5880,5880,0
20230911,155600,2658805160,5880,5880,5880,5880,0
20230911,155500,2658805160,5880,5880,5880,5880,0
20230911,155400,2658805160,5880,5880,5880,5880,0
20230911,155300,2658805160,5880,5880,5880,5880,0
20230911,155200,2658805160,5880,5880,5880,5880,0
20230911,155100,2658805160,5880,5880,5880,5880,0
20230911,155000,2658805160,5880,5880,5880,5880,0
20230911,154900,2658805160,5880,5880,5880,5880,0
20230911,154800,2658805160,5880,5880,5880,5880,0
20230911,154700,2658805160,5880,5880,5880,5880,0
20230911,154600,2658805160,5880,5880,5880,5880,0
20230911,154500,2658805160,5880,5880,5880,5880,0
20230911,154400,2658805160,5880,5880,5880,5880,0
20230911,154300,2658805160,5880,5880,5880,5880,0
20230911,154200,2658805160,5880,5880,5880,5880,0
20230911,154100,2658805160,5880,5880,5880,5880,0
20230911,154000,2658805160,5880,5880,5880,5880,0
20230911,153900,2658805160,5880,5880,5880,5880,0
20230911,153800,2658805160,5880,5880,5880,5880,5045
20230911,153700,2658805160,5880,5880,5880,5880,0
20230911,153600,2658805160,5880,5880,5880,5880,0
20230911,153500,2658805160,5880,5880,5880,5880,0
20230911,153400,2658805160,5880,5880,5880,5880,0
20230911,153300,2658805160,5880,5880,5880,5880,0
20230911,153200,2658805160,5880,5880,5880,5880,0
20230911,153100,2658805160,5880,5880,5880,5880,0
20230911,153000,2658805160,5880,5880,5880,5880,5045
20230911,152900,2629140560,5900,5900,5900,5900,0
20230911,152800,2629140560,5900,5900,5900,5900,0
20230911,152700,2629140560,5900,5900,5900,5900,0
20230911,152600,2629140560,5900,5900,5900,5900,0
20230911,152500,2629140560,5900,5900,5900,5900,0
20230911,152400,2629140560,5900,5900,5900,5900,0
20230911,152300,2629140560,5900,5900,5900,5900,0
20230911,152200,2629140560,5900,5900,5900,5900,0
20230911,152100,2629140560,5900,5900,5900,5900,0
20230911,152000,2629140560,5900,5900,5900,5900,0
20230911,151900,2629140560,5900,5880,5900,5850,486
20230911,151800,2626286820,5880,5890,5900,5870,379
20230911,151700,2624061820,5900,5910,5910,5890,14
20230911,151600,2623979240,5870,5900,5910,5840,2509
20230911,151500,2609176340,5900,5900,5900,5900,303
20230911,151400,2607388640,5900,5840,5900,5840,921
20230911,151300,2601990970,5860,5860,5860,5850,15
20230911,151200,2601903180,5850,5860,5870,5850,112
20230911,151100,2601246860,5860,5860,5860,5860,0
20230911,151000,2601246860,5860,5850,5860,5850,12
20230911,150900,2601176650,5860,5860,5860,5860,68
20230911,150800,2600778170,5860,5850,5860,5850,14
20230911,150700,2600696230,5860,5840,5860,5830,366
20230911,150600,2598562140,5840,5840,5840,5840,0
20230911,150500,2598562140,5840,5840,5840,5840,1
20230911,150400,2598556300,5830,5830,5830,5830,300
20230911,150300,2596807300,5840,5860,5860,5840,75
20230911,150200,2596369280,5860,5840,5860,5840,137
20230911,150100,2595569180,5860,5840,5860,5840,2
20230911,150000,2595557480,5860,5860,5860,5860,90
20230911,145900,2595030080,5860,5860,5860,5860,178
20230911,145800,2593987000,5820,5840,5840,5820,236
20230911,145700,2592611420,5860,5850,5860,5850,14
20230911,145600,2592529480,5860,5840,5860,5830,324
20230911,145500,2590640180,5860,5860,5860,5860,1
20230911,145400,2590634320,5840,5840,5840,5840,254
20230911,145300,2589150960,5880,5830,5880,5830,152
20230911,145200,2588264600,5830,5820,5830,5820,11
20230911,145100,2588200510,5810,5810,5810,5810,147
20230911,145000,2587346440,5810,5810,5810,5810,0
20230911,144900,2587346440,5810,5820,5820,5810,3
20230911,144800,2587329000,5780,5780,5780,5780,10
20230911,144700,2587271200,5780,5800,5800,5780,174
20230911,144600,2586264880,5810,5810,5810,5810,2
20230911,144500,2586253260,5810,5810,5810,5810,110
20230911,144400,2585614160,5810,5810,5810,5810,0
20230911,144300,2585614160,5810,5820,5820,5810,11
20230911,144200,2585550170,5820,5790,5820,5770,390
20230911,144100,2583297270,5800,5810,5810,5800,116
20230911,144000,2582623610,5810,5810,5810,5810,0
20230911,143900,2582623610,5810,5810,5810,5810,416
20230911,143800,2580206650,5810,5800,5810,5800,838
20230911,143700,2575344250,5770,5780,5780,5770,737
20230911,143600,2571088640,5780,5780,5780,5780,0
20230911,143500,2571088640,5780,5780,5780,5780,219
20230911,143400,2569822820,5780,5800,5800,5780,2253
20230911,143300,2556783220,5800,5800,5800,5800,52
20230911,143200,2556481620,5800,5830,5830,5800,62
20230911,143100,2556121870,5830,5830,5830,5830,20
20230911,143000,2556005270,5830,5800,5830,5800,288
20230911,142900,2554327610,5800,5810,5830,5800,28
20230911,142800,2554165120,5800,5800,5800,5800,1
20230911,142700,2554159320,5780,5780,5780,5780,0
20230911,142600,2554159320,5780,5790,5790,5780,1463
20230911,142500,2545689370,5790,5810,5810,5790,1000
20230911,142400,2539893020,5810,5850,5850,5800,1502
20230911,142300,2531140620,5850,5850,5860,5850,443
20230911,142200,2528548910,5850,5860,5860,5850,106
20230911,142100,2527928300,5860,5850,5860,5850,86
20230911,142000,2527424550,5850,5830,5850,5830,136
20230911,141900,2526631590,5830,5830,5830,5830,0
20230911,141800,2526631590,5830,5810,5830,5810,520
20230911,141700,2523600160,5820,5830,5830,5820,224
20230911,141600,2522296470,5820,5820,5820,5820,228
20230911,141500,2520969510,5820,5840,5840,5820,210
20230911,141400,2519745920,5840,5860,5860,5840,254
20230911,141300,2518258550,5890,5890,5890,5890,6
20230911,141200,2518223210,5890,5890,5890,5890,0
20230911,141100,2518223210,5890,5890,5890,5890,0
20230911,141000,2518223210,5890,5840,5890,5840,8
20230911,140900,2518176400,5830,5830,5830,5830,1062
20230911,140800,2511984940,5830,5860,5860,5830,903
20230911,140700,2506712210,5850,5860,5890,5850,196
20230911,140600,2505563790,5870,5870,5870,5870,1
20230911,140500,2505557920,5890,5890,5890,5890,0
20230911,140400,2505557920,5890,5890,5890,5890,49
20230911,140300,2505269310,5890,5890,5890,5890,30
20230911,140200,2505092610,5900,5850,5900,5850,687
20230911,140100,2501061030,5910,5860,5910,5860,3302
20230911,140000,2481650710,5850,5860,5860,5850,141
20230911,135900,2480825170,5870,5890,5890,5870,13
20230911,135800,2480748630,5890,5890,5890,5890,0
20230911,135700,2480748630,5890,5890,5890,5890,0
20230911,135600,2480748630,5890,5830,5890,5830,71
20230911,135500,2480333940,5830,5830,5830,5830,16
20230911,135400,2480240660,5820,5820,5820,5820,300
20230911,135300,2478494660,5850,5850,5850,5850,1
20230911,135200,2478488810,5850,5840,5850,5840,1025
20230911,135100,2472498610,5840,5840,5840,5840,0
20230911,135000,2472498610,5840,5840,5840,5840,0
20230911,134900,2472498610,5840,5840,5840,5840,1
20230911,134800,2472492770,5800,5840,5840,5800,685
20230911,134700,2468518400,5840,5840,5840,5840,0
20230911,134600,2468518400,5840,5840,5840,5810,3
20230911,134500,2468500910,5800,5800,5800,5800,9
20230911,134400,2468448710,5840,5800,5840,5800,1329
20230911,134300,2460732470,5800,5810,5810,5800,382
20230911,134200,2458514070,5850,5820,5850,5810,602
20230911,134100,2455015900,5850,5850,5850,5850,211
20230911,134000,2453781550,5850,5850,5850,5850,0
20230911,133900,2453781550,5850,5830,5850,5810,267
20230911,133800,2452229640,5860,5860,5860,5860,0
20230911,133700,2452229640,5860,5860,5860,5860,1
20230911,133600,2452223780,5810,5840,5870,5810,505
20230911,133500,2449287550,5840,5870,5880,5840,2183
20230911,133400,2436497480,5880,5880,5880,5880,0
20230911,133300,2436497480,5880,5880,5880,5870,21
20230911,133200,2436374100,5810,5870,5870,5810,1733
20230911,133100,2426238890,5900,5890,5900,5880,1150
20230911,133000,2419475290,5890,5890,5890,5890,100
20230911,132900,2418886290,5890,5890,5890,5890,7
20230911,132800,2418845060,5890,5890,5890,5890,135
20230911,132700,2418049910,5890,5890,5890,5890,61
20230911,132600,2417690620,5890,5890,5890,5880,308
20230911,132500,2415879500,5920,5920,5920,5920,0
20230911,132400,2415879500,5920,5920,5920,5920,0
20230911,132300,2415879500,5920,5920,5920,5920,0
20230911,132200,2415879500,5920,5900,5920,5880,333
20230911,132100,2413916170,5880,5890,5890,5880,603
20230911,132000,2410366500,5880,5880,5880,5880,1
20230911,131900,2410360620,5920,5870,5920,5870,603
20230911,131800,2406814910,5880,5870,5880,5870,54
20230911,131700,2406497920,5870,5870,5870,5870,0
20230911,131600,2406497920,5870,5870,5870,5870,0
20230911,131500,2406497920,5870,5850,5870,5850,246
20230911,131400,2405058730,5860,5850,5860,5850,18
20230911,131300,2404953420,5870,5870,5870,5870,5
20230911,131200,2404924070,5870,5860,5870,5860,11
20230911,131100,2404859600,5850,5850,5850,5850,0
20230911,131000,2404859600,5850,5830,5850,5820,1109
20230911,130900,2398374150,5850,5850,5850,5840,23
20230911,130800,2398239790,5840,5850,5850,5840,253
20230911,130700,2396762260,5830,5830,5850,5830,817
20230911,130600,2391999130,5840,5870,5900,5840,1693
20230911,130500,2382099140,5870,5870,5870,5870,523
20230911,130400,2379029130,5870,5870,5870,5870,160
20230911,130300,2378089930,5860,5860,5860,5830,164
20230911,130200,2377129600,5850,5800,5850,5800,670
20230911,130100,2373230720,5800,5770,5800,5770,1658
20230911,130000,2363657420,5770,5790,5830,5730,8511
20230911,125900,2314776380,5810,5830,5830,5750,5867
20230911,125800,2280915110,5850,5800,5850,5750,16435
20230911,125700,2185976220,5840,5840,5860,5790,3757
20230911,125600,2164164910,5840,5830,5840,5790,7500
20230911,125500,2120519420,5840,5860,5880,5830,4903
20230911,125400,2091839060,5860,5920,5920,5860,5093
20230911,125300,2061857290,5900,5900,5900,5900,4933
20230911,125200,2032752590,5910,5930,5930,5900,638
20230911,125100,2028983560,5930,5920,5930,5900,5280
20230911,125000,1997798560,5950,5970,5970,5910,5034
20230911,124900,1968012830,6020,6020,6020,6020,0
20230911,124800,1968012830,6020,5990,6020,5910,7533
20230911,124700,1923248520,6000,6000,6000,6000,200
20230911,124600,1922048520,6000,6000,6000,6000,1
20230911,124500,1922042520,6000,6000,6000,6000,1
20230911,124400,1922036520,5970,5970,5970,5970,0
20230911,124300,1922036520,5970,5970,5970,5970,149
20230911,124200,1921146990,6000,5980,6000,5980,251
20230911,124100,1919645330,6000,6000,6000,6000,1
20230911,124000,1919639330,5980,5980,5980,5980,0
20230911,123900,1919639330,5980,5980,5980,5980,0
20230911,123800,1919639330,5980,5990,6000,5980,250
20230911,123700,1918144110,6000,6000,6000,6000,0
20230911,123600,1918144110,6000,5970,6000,5970,407
20230911,123500,1915711930,5970,6010,6010,5970,2500
20230911,123400,1900769240,6010,5990,6010,5990,1185
20230911,123300,1893670270,6030,6020,6030,6020,451
20230911,123200,1890954740,6040,6060,6060,6040,520
20230911,123100,1887813540,6100,6060,6100,6050,10752
20230911,123000,1822657840,6060,6020,6060,6010,7518
20230911,122900,1777164990,6030,6020,6040,6010,1461
20230911,122800,1768356890,6030,6000,6030,5970,1680
20230911,122700,1758254630,6010,5990,6020,5990,977
20230911,122600,1752395710,6020,5950,6020,5950,425
20230911,122500,1749858210,5950,5970,5970,5950,819
20230911,122400,1744981410,5960,5980,5980,5960,1098
20230911,122300,1738419980,5980,5980,5980,5970,24
20230911,122200,1738276510,5960,5970,5970,5960,30
20230911,122100,1738097610,5980,5980,5980,5970,11
20230911,122000,1738031880,5970,5970,5980,5970,72
20230911,121900,1737602020,5970,5970,5980,5970,164
20230911,121800,1736622930,5970,5980,5980,5970,1308
20230911,121700,1728809540,5980,6000,6010,5980,676
20230911,121600,1724757580,6000,6000,6000,6000,0
20230911,121500,1724757580,6000,5970,6000,5970,1955
20230911,121400,1713029380,5970,6000,6000,5970,3
20230911,121300,1713011440,5970,5970,5970,5970,34
20230911,121200,1712808460,5980,5980,5980,5980,0
20230911,121100,1712808460,5980,5980,6000,5980,12
20230911,121000,1712736680,5980,5950,5980,5950,375
20230911,120900,1710505290,5940,5960,5960,5940,2189
20230911,120800,1697480730,5970,5970,5970,5970,50
20230911,120700,1697182230,5970,5970,5970,5970,500
20230911,120600,1694197230,5970,5970,5970,5970,19
20230911,120500,1694083800,5960,5970,5970,5960,217
20230911,120400,1692789460,5960,5960,5960,5960,247
20230911,120300,1691317340,5960,5960,5960,5960,0
20230911,120200,1691317340,5960,5960,5960,5960,0
20230911,120100,1691317340,5960,5960,5960,5960,1
20230911,120000,1691311380,5960,5960,5960,5960,2
20230911,115900,1691299460,5970,5970,5970,5970,50
20230911,115800,1691000960,5980,5980,5980,5980,1
20230911,115700,1690994980,5970,5960,5970,5960,1161
20230911,115600,1684063980,5970,5990,5990,5970,354
20230911,115500,1681950340,6000,6000,6000,6000,1
20230911,115400,1681944340,6020,6020,6020,6020,0
20230911,115300,1681944340,6020,6020,6020,6020,1
20230911,115200,1681938320,6000,6010,6010,5990,79
20230911,115100,1681465030,6020,6020,6020,6020,0
20230911,115000,1681465030,6020,6020,6020,6020,0
20230911,114900,1681465030,6020,6020,6020,6020,35
20230911,114800,1681254330,6020,6000,6020,6000,113
20230911,114700,1680574110,6000,6000,6000,6000,200
20230911,114600,1679374110,6020,6020,6020,6020,1
20230911,114500,1679368090,5970,5990,5990,5970,295
20230911,114400,1677603800,6000,6000,6000,6000,0
20230911,114300,1677603800,6000,6000,6000,6000,200
20230911,114200,1676403800,6000,6000,6000,6000,5
20230911,114100,1676373800,6000,6000,6000,6000,20
20230911,114000,1676253800,5990,5990,5990,5970,166
20230911,113900,1675261850,6010,6010,6010,6010,250
20230911,113800,1673759350,6000,6000,6000,6000,168
20230911,113700,1672751350,6000,6000,6000,6000,521
20230911,113600,1669625350,6000,5980,6000,5970,91
20230911,113500,1669081210,6000,6000,6000,6000,296
20230911,113400,1667305210,6000,5970,6000,5970,105
20230911,113300,1666678330,5960,5960,5960,5960,545
20230911,113200,1663430130,5970,5970,5970,5970,0
20230911,113100,1663430130,5970,5970,5970,5970,0
20230911,113000,1663430130,5970,5970,5970,5970,50
20230911,112900,1663131630,5970,5970,5970,5960,313
20230911,112800,1661265470,5970,6020,6020,5970,2435
20230911,112700,1646699260,6020,6020,6020,6020,0
20230911,112600,1646699260,6020,6020,6020,6020,6
20230911,112500,1646663140,6020,6000,6020,6000,80
20230911,112400,1646182280,6000,6000,6000,6000,0
20230911,112300,1646182280,6000,6000,6000,5990,81
20230911,112200,1645696780,6000,5980,6000,5970,131
20230911,112100,1644912680,6020,5970,6020,5970,801
20230911,112000,1640103560,5970,5970,5970,5960,953
20230911,111900,1634423240,5960,5980,5980,5960,2020
20230911,111800,1622377940,5980,5980,5980,5980,10
20230911,111700,1622318140,6010,6010,6010,6010,0
20230911,111600,1622318140,6010,6010,6010,6010,150
20230911,111500,1621416640,6010,6010,6010,6010,1
20230911,111400,1621410630,5970,5970,5970,5970,100
20230911,111300,1620813630,5970,5970,5970,5970,22
20230911,111200,1620682290,5980,5980,5980,5980,32
20230911,111100,1620490930,6010,5980,6010,5980,155
20230911,111000,1619563670,5980,5960,5980,5960,131
20230911,110900,1618782270,5960,5960,5960,5960,23
20230911,110800,1618645190,5980,5950,5980,5950,1855
20230911,110700,1607604160,5950,5950,5950,5950,13
20230911,110600,1607526810,5950,5960,5960,5950,284
20230911,110500,1605835870,5960,5960,5970,5930,10289
20230911,110400,1544761050,5970,5980,5980,5970,1072
20230911,110300,1538359660,5990,5990,6010,5990,811
20230911,110200,1533501750,5990,5990,5990,5990,63
20230911,110100,1533124380,6000,6000,6000,6000,0
20230911,110000,1533124380,6000,6030,6030,6000,1447
20230911,105900,1524424990,6020,6040,6040,6020,1154
20230911,105800,1517467760,6050,6040,6050,6040,1002
20230911,105700,1511415660,6050,6060,6060,6040,1335
20230911,105600,1503338750,6060,6070,6070,6060,7
20230911,105500,1503296280,6050,6060,6060,6050,365
20230911,105400,1501086360,6060,6060,6060,6060,0
20230911,105300,1501086360,6060,6050,6060,6050,435
20230911,105200,1498454590,6040,6040,6040,6040,94
20230911,105100,1497886830,6030,6030,6030,6030,12
20230911,105000,1497814470,6020,6040,6040,6020,36
20230911,104900,1497597730,6020,6020,6020,6020,4
20230911,104800,1497573650,6020,6020,6020,6020,24
20230911,104700,1497429170,6010,6010,6010,6010,0
20230911,104600,1497429170,6010,6010,6010,6010,33
20230911,104500,1497230840,6020,6020,6020,6020,1
20230911,104400,1497224820,6000,6000,6000,6000,213
20230911,104300,1495946820,6030,6010,6030,6000,164
20230911,104200,1494962750,6040,6040,6040,6040,0
20230911,104100,1494962750,6040,6040,6040,6040,1
20230911,104000,1494956710,6000,6000,6000,6000,4
20230911,103900,1494932710,5990,5990,5990,5990,5
20230911,103800,1494902760,5990,5980,5990,5980,942
20230911,103700,1489267880,5980,6010,6010,5980,4883
20230911,103600,1459996770,6020,6010,6020,6010,3
20230911,103500,1459978730,6020,6010,6020,6010,4
20230911,103400,1459954680,6010,6010,6010,6010,1
20230911,103300,1459948670,6020,6020,6020,6010,907
20230911,103200,1454497450,6050,6050,6050,6050,0
20230911,103100,1454497450,6050,6050,6050,6050,1
20230911,103000,1454491400,6000,6050,6050,6000,10457
20230911,102900,1391650110,6050,6020,6050,6020,38
20230911,102800,1391421320,6090,6020,6090,6020,202
20230911,102700,1390200040,6010,6010,6010,6010,1
20230911,102600,1390194030,6020,6020,6020,6000,220
20230911,102500,1388872950,6010,6020,6020,6010,27
20230911,102400,1388710440,6060,6000,6060,6000,800
20230911,102300,1383885020,6010,6070,6090,6000,3505
20230911,102200,1362800440,6090,6050,6090,6030,738
20230911,102100,1358335800,6050,6050,6050,6050,81
20230911,102000,1357845750,6060,6060,6060,6060,20
20230911,101900,1357724550,6060,6070,6070,6050,1071
20230911,101800,1351243640,6060,6100,6100,6060,237
20230911,101700,1349803170,6080,6100,6100,6080,94
20230911,101600,1349230940,6090,6090,6090,6090,100
20230911,101500,1348621940,6140,6140,6160,6100,1575
20230911,101400,1338981470,6150,6130,6150,6130,123
20230911,101300,1338226960,6130,6120,6130,6110,673
20230911,101200,1334108170,6110,6120,6120,6100,219
20230911,101100,1332771910,6120,6100,6120,6100,40
20230911,101000,1332527840,6120,6120,6120,6110,79
20230911,100900,1332045130,6120,6110,6120,6110,76
20230911,100800,1331580720,6100,6070,6100,6070,56
20230911,100700,1331239730,6130,6060,6130,6050,1299
20230911,100600,1323376530,6050,6110,6110,6050,450
20230911,100500,1320641170,6110,6100,6110,6080,1107
20230911,100400,1313908530,6100,6160,6160,6100,2137
20230911,100300,1300826330,6150,6150,6170,6150,491
20230911,100200,1297803100,6150,6150,6180,6150,2272
20230911,100100,1283825640,6150,6170,6200,6150,1146
20230911,100000,1276761750,6170,6080,6170,6080,15543
20230911,095900,1181414720,6070,6040,6070,6040,1220
20230911,095800,1174014340,6050,6060,6070,6050,1616
20230911,095700,1164222310,6060,6040,6070,6040,2054
20230911,095600,1151777770,6040,6040,6040,6040,172
20230911,095500,1150738890,6040,5980,6060,5970,3675
20230911,095400,1128711410,5970,6020,6020,5970,4240
20230911,095300,1103300720,6030,6030,6030,6030,5
20230911,095200,1103270570,6010,6030,6030,6010,77
20230911,095100,1102807610,6030,6070,6070,6030,1105
20230911,095000,1096133050,6070,6030,6070,6010,3683
20230911,094900,1073830330,6030,5970,6030,5970,2771
20230911,094800,1057195470,5960,5940,5970,5940,1253
20230911,094700,1049727160,5960,5970,6020,5960,4220
20230911,094600,1024498510,5970,5920,5970,5920,1512
20230911,094500,1015516340,5920,5900,5920,5890,4919
20230911,094400,986473780,5900,5900,5920,5880,9957
20230911,094300,927712650,5930,5830,5930,5830,7502
20230911,094200,883708890,5830,5900,5950,5830,13035
20230911,094100,807088530,5900,5920,5980,5840,30580
20230911,094000,626293500,5700,5700,5700,5700,0
20230911,093900,626293500,5700,6060,6060,5700,26524
20230911,093800,469975000,6040,6060,6070,6040,480
20230911,093700,467072000,6070,6030,6070,6030,1710
20230911,093600,456742300,6040,6060,6060,6040,1409
20230911,093500,448223660,6060,6060,6060,6050,254
20230911,093400,446686560,6060,6030,6060,6030,204
20230911,093300,445450870,6060,6070,6100,6040,5658
20230911,093200,411189170,6120,6080,6120,6070,1783
20230911,093100,400356420,6090,6110,6120,6090,5655
20230911,093000,365878320,6130,6120,6130,6100,717
20230911,092900,361490400,6100,6100,6120,6100,10
20230911,092800,361429320,6100,6120,6150,6090,4545
20230911,092700,333617990,6140,6130,6140,6110,15
20230911,092600,333526050,6150,6110,6150,6110,256
20230911,092500,331960640,6140,6130,6140,6120,99
20230911,092400,331353750,6130,6120,6130,6100,293
20230911,092300,329566180,6100,6100,6120,6100,1120
20230911,092200,322733410,6100,6100,6100,6090,129
20230911,092100,321946920,6100,6120,6150,6100,1262
20230911,092000,314240570,6150,6130,6150,6110,111
20230911,091900,313559710,6130,6150,6150,6110,947
20230911,091800,307749950,6150,6110,6150,6070,1255
20230911,091700,300084210,6090,6090,6100,6060,3259
20230911,091600,280298010,6130,6130,6180,6100,3774
20230911,091500,257180360,6130,6190,6190,6120,1864
20230911,091400,245751580,6190,6170,6190,6130,2342
20230911,091300,231369500,6170,6160,6170,6150,904
20230911,091200,225807430,6160,6180,6180,6160,905
20230911,091100,220221380,6220,6200,6220,6150,3787
20230911,091000,196794060,6180,6180,6180,6180,611
20230911,090900,193018080,6180,6160,6190,6150,176
20230911,090800,191933500,6150,6170,6180,6140,4033
20230911,090700,167123160,6170,6160,6170,6140,1074
20230911,090600,160512220,6160,6160,6160,6120,1451
20230911,090500,151598610,6180,6240,6240,6160,5373
20230911,090400,118337880,6210,6230,6250,6210,1827
20230911,090300,106955600,6230,6210,6230,6180,4267
20230911,090200,80429310,6200,6180,6220,6170,2735
20230911,090100,63470100,6170,6130,6180,6120,3537
20230911,090000,41727480,6130,6190,6190,6100,6436