KissMeData/037270/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191100,2756894020,5590,5590,5590,5590,15352
20230905,191000,2756894020,5590,5590,5590,5590,0
20230905,190900,2756894020,5590,5590,5590,5590,0
20230905,190800,2756894020,5590,5590,5590,5590,0
20230905,190700,2756894020,5590,5590,5590,5590,0
20230905,190600,2756894020,5590,5590,5590,5590,0
20230905,190500,2756894020,5590,5590,5590,5590,0
20230905,190400,2756894020,5590,5590,5590,5590,0
20230905,190300,2756894020,5590,5590,5590,5590,0
20230905,190200,2756894020,5590,5590,5590,5590,0
20230905,190100,2756894020,5590,5590,5590,5590,0
20230905,190000,2756894020,5590,5590,5590,5590,0
20230905,185900,2756894020,5590,5590,5590,5590,0
20230905,185800,2756894020,5590,5590,5590,5590,0
20230905,185700,2756894020,5590,5590,5590,5590,0
20230905,185600,2756894020,5590,5590,5590,5590,0
20230905,185500,2756894020,5590,5590,5590,5590,0
20230905,185400,2756894020,5590,5590,5590,5590,0
20230905,185300,2756894020,5590,5590,5590,5590,0
20230905,185200,2756894020,5590,5590,5590,5590,0
20230905,185100,2756894020,5590,5590,5590,5590,0
20230905,185000,2756894020,5590,5590,5590,5590,0
20230905,184900,2756894020,5590,5590,5590,5590,0
20230905,184800,2756894020,5590,5590,5590,5590,0
20230905,184700,2756894020,5590,5590,5590,5590,0
20230905,184600,2756894020,5590,5590,5590,5590,0
20230905,184500,2756894020,5590,5590,5590,5590,0
20230905,184400,2756894020,5590,5590,5590,5590,0
20230905,184300,2756894020,5590,5590,5590,5590,0
20230905,184200,2756894020,5590,5590,5590,5590,0
20230905,184100,2756894020,5590,5590,5590,5590,15352
20230905,184000,2756894020,5590,5590,5590,5590,0
20230905,183900,2756894020,5590,5590,5590,5590,0
20230905,183800,2756894020,5590,5590,5590,5590,0
20230905,183700,2756894020,5590,5590,5590,5590,0
20230905,183600,2756894020,5590,5590,5590,5590,0
20230905,183500,2756894020,5590,5590,5590,5590,0
20230905,183400,2756894020,5590,5590,5590,5590,0
20230905,183300,2756894020,5590,5590,5590,5590,0
20230905,183200,2756894020,5590,5590,5590,5590,0
20230905,183100,2756894020,5590,5590,5590,5590,0
20230905,183000,2756894020,5590,5590,5590,5590,0
20230905,182900,2756894020,5590,5590,5590,5590,0
20230905,182800,2756894020,5590,5590,5590,5590,0
20230905,182700,2756894020,5590,5590,5590,5590,0
20230905,182600,2756894020,5590,5590,5590,5590,0
20230905,182500,2756894020,5590,5590,5590,5590,0
20230905,182400,2756894020,5590,5590,5590,5590,0
20230905,182300,2756894020,5590,5590,5590,5590,0
20230905,182200,2756894020,5590,5590,5590,5590,0
20230905,182100,2756894020,5590,5590,5590,5590,0
20230905,182000,2756894020,5590,5590,5590,5590,0
20230905,181900,2756894020,5590,5590,5590,5590,0
20230905,181800,2756894020,5590,5590,5590,5590,0
20230905,181700,2756894020,5590,5590,5590,5590,0
20230905,181600,2756894020,5590,5590,5590,5590,0
20230905,181500,2756894020,5590,5590,5590,5590,0
20230905,181400,2756894020,5590,5590,5590,5590,0
20230905,181300,2756894020,5590,5590,5590,5590,0
20230905,181200,2756894020,5590,5590,5590,5590,0
20230905,181100,2756894020,5590,5590,5590,5590,15352
20230905,181000,2756894020,5590,5590,5590,5590,0
20230905,180900,2756894020,5590,5590,5590,5590,0
20230905,180800,2756894020,5590,5590,5590,5590,0
20230905,180700,2756894020,5590,5590,5590,5590,0
20230905,180600,2756894020,5590,5590,5590,5590,0
20230905,180500,2756894020,5590,5590,5590,5590,0
20230905,180400,2756894020,5590,5590,5590,5590,0
20230905,180300,2756894020,5590,5590,5590,5590,0
20230905,180200,2756894020,5590,5590,5590,5590,0
20230905,180100,2756894020,5590,5590,5590,5590,0
20230905,180000,2756894020,5590,5590,5590,5590,0
20230905,175900,2756894020,5590,5590,5590,5590,0
20230905,175800,2756894020,5590,5590,5590,5590,0
20230905,175700,2756894020,5590,5590,5590,5590,0
20230905,175600,2756894020,5590,5590,5590,5590,0
20230905,175500,2756894020,5590,5590,5590,5590,0
20230905,175400,2756894020,5590,5590,5590,5590,0
20230905,175300,2756894020,5590,5590,5590,5590,0
20230905,175200,2756894020,5590,5590,5590,5590,0
20230905,175100,2756894020,5590,5590,5590,5590,0
20230905,175000,2756894020,5590,5590,5590,5590,0
20230905,174900,2756894020,5590,5590,5590,5590,0
20230905,174800,2756894020,5590,5590,5590,5590,0
20230905,174700,2756894020,5590,5590,5590,5590,0
20230905,174600,2756894020,5590,5590,5590,5590,0
20230905,174500,2756894020,5590,5590,5590,5590,0
20230905,174400,2756894020,5590,5590,5590,5590,0
20230905,174300,2756894020,5590,5590,5590,5590,0
20230905,174200,2756894020,5590,5590,5590,5590,0
20230905,174100,2756894020,5590,5590,5590,5590,15352
20230905,174000,2756894020,5590,5590,5590,5590,0
20230905,173900,2756894020,5590,5590,5590,5590,0
20230905,173800,2756894020,5590,5590,5590,5590,0
20230905,173700,2756894020,5590,5590,5590,5590,0
20230905,173600,2756894020,5590,5590,5590,5590,0
20230905,173500,2756894020,5590,5590,5590,5590,0
20230905,173400,2756894020,5590,5590,5590,5590,0
20230905,173300,2756894020,5590,5590,5590,5590,0
20230905,173200,2756894020,5590,5590,5590,5590,0
20230905,173100,2756894020,5590,5590,5590,5590,0
20230905,173000,2756894020,5590,5590,5590,5590,0
20230905,172900,2756894020,5590,5590,5590,5590,0
20230905,172800,2756894020,5590,5590,5590,5590,0
20230905,172700,2756894020,5590,5590,5590,5590,0
20230905,172600,2756894020,5590,5590,5590,5590,0
20230905,172500,2756894020,5590,5590,5590,5590,0
20230905,172400,2756894020,5590,5590,5590,5590,0
20230905,172300,2756894020,5590,5590,5590,5590,0
20230905,172200,2756894020,5590,5590,5590,5590,0
20230905,172100,2756894020,5590,5590,5590,5590,0
20230905,172000,2756894020,5590,5590,5590,5590,0
20230905,171900,2756894020,5590,5590,5590,5590,0
20230905,171800,2756894020,5590,5590,5590,5590,0
20230905,171700,2756894020,5590,5590,5590,5590,0
20230905,171600,2756894020,5590,5590,5590,5590,0
20230905,171500,2756894020,5590,5590,5590,5590,0
20230905,171400,2756894020,5590,5590,5590,5590,0
20230905,171300,2756894020,5590,5590,5590,5590,0
20230905,171200,2756894020,5590,5590,5590,5590,0
20230905,171100,2756894020,5590,5590,5590,5590,15352
20230905,171000,2756894020,5590,5590,5590,5590,0
20230905,170900,2756894020,5590,5590,5590,5590,0
20230905,170800,2756894020,5590,5590,5590,5590,0
20230905,170700,2756894020,5590,5590,5590,5590,0
20230905,170600,2756894020,5590,5590,5590,5590,0
20230905,170500,2756894020,5590,5590,5590,5590,0
20230905,170400,2756894020,5590,5590,5590,5590,0
20230905,170300,2756894020,5590,5590,5590,5590,0
20230905,170200,2756894020,5590,5590,5590,5590,0
20230905,170100,2756894020,5590,5590,5590,5590,0
20230905,170000,2756894020,5590,5590,5590,5590,0
20230905,165900,2756894020,5590,5590,5590,5590,0
20230905,165800,2756894020,5590,5590,5590,5590,0
20230905,165700,2756894020,5590,5590,5590,5590,0
20230905,165600,2756894020,5590,5590,5590,5590,0
20230905,165500,2756894020,5590,5590,5590,5590,0
20230905,165400,2756894020,5590,5590,5590,5590,0
20230905,165300,2756894020,5590,5590,5590,5590,0
20230905,165200,2756894020,5590,5590,5590,5590,0
20230905,165100,2756894020,5590,5590,5590,5590,0
20230905,165000,2756894020,5590,5590,5590,5590,0
20230905,164900,2756894020,5590,5590,5590,5590,0
20230905,164800,2756894020,5590,5590,5590,5590,0
20230905,164700,2756894020,5590,5590,5590,5590,0
20230905,164600,2756894020,5590,5590,5590,5590,0
20230905,164500,2756894020,5590,5590,5590,5590,0
20230905,164400,2756894020,5590,5590,5590,5590,0
20230905,164300,2756894020,5590,5590,5590,5590,0
20230905,164200,2756894020,5590,5590,5590,5590,0
20230905,164100,2756894020,5590,5590,5590,5590,15352
20230905,164000,2756894020,5590,5590,5590,5590,0
20230905,163900,2756894020,5590,5590,5590,5590,0
20230905,163800,2756894020,5590,5590,5590,5590,0
20230905,163700,2756894020,5590,5590,5590,5590,0
20230905,163600,2756894020,5590,5590,5590,5590,0
20230905,163500,2756894020,5590,5590,5590,5590,0
20230905,163400,2756894020,5590,5590,5590,5590,0
20230905,163300,2756894020,5590,5590,5590,5590,0
20230905,163200,2756894020,5590,5590,5590,5590,0
20230905,163100,2756894020,5590,5590,5590,5590,0
20230905,163000,2756894020,5590,5590,5590,5590,0
20230905,162900,2756894020,5590,5590,5590,5590,0
20230905,162800,2756894020,5590,5590,5590,5590,0
20230905,162700,2756894020,5590,5590,5590,5590,0
20230905,162600,2756894020,5590,5590,5590,5590,0
20230905,162500,2756894020,5590,5590,5590,5590,0
20230905,162400,2756894020,5590,5590,5590,5590,0
20230905,162300,2756894020,5590,5590,5590,5590,0
20230905,162200,2756894020,5590,5590,5590,5590,0
20230905,162100,2756894020,5590,5590,5590,5590,0
20230905,162000,2756894020,5590,5590,5590,5590,0
20230905,161900,2756894020,5590,5590,5590,5590,0
20230905,161800,2756894020,5590,5590,5590,5590,0
20230905,161700,2756894020,5590,5590,5590,5590,0
20230905,161600,2756894020,5590,5590,5590,5590,0
20230905,161500,2756894020,5590,5590,5590,5590,0
20230905,161400,2756894020,5590,5590,5590,5590,0
20230905,161300,2756894020,5590,5590,5590,5590,0
20230905,161200,2756894020,5590,5590,5590,5590,0
20230905,161100,2756894020,5590,5590,5590,5590,15352
20230905,161000,2756894020,5590,5590,5590,5590,0
20230905,160900,2756894020,5590,5590,5590,5590,0
20230905,160800,2756894020,5590,5590,5590,5590,0
20230905,160700,2756894020,5590,5590,5590,5590,0
20230905,160600,2756894020,5590,5590,5590,5590,0
20230905,160500,2756894020,5590,5590,5590,5590,0
20230905,160400,2756894020,5590,5590,5590,5590,0
20230905,160300,2756894020,5590,5590,5590,5590,0
20230905,160200,2756894020,5590,5590,5590,5590,0
20230905,160100,2756894020,5590,5590,5590,5590,0
20230905,160000,2756894020,5590,5590,5590,5590,0
20230905,155900,2756894020,5590,5590,5590,5590,0
20230905,155800,2756894020,5590,5590,5590,5590,0
20230905,155700,2756894020,5590,5590,5590,5590,0
20230905,155600,2756894020,5590,5590,5590,5590,0
20230905,155500,2756894020,5590,5590,5590,5590,0
20230905,155400,2756894020,5590,5590,5590,5590,0
20230905,155300,2756894020,5590,5590,5590,5590,0
20230905,155200,2756894020,5590,5590,5590,5590,0
20230905,155100,2756894020,5590,5590,5590,5590,0
20230905,155000,2756894020,5590,5590,5590,5590,0
20230905,154900,2756894020,5590,5590,5590,5590,0
20230905,154800,2756894020,5590,5590,5590,5590,0
20230905,154700,2756894020,5590,5590,5590,5590,0
20230905,154600,2756894020,5590,5590,5590,5590,0
20230905,154500,2756894020,5590,5590,5590,5590,0
20230905,154400,2756894020,5590,5590,5590,5590,0
20230905,154300,2756894020,5590,5590,5590,5590,0
20230905,154200,2756894020,5590,5590,5590,5590,0
20230905,154100,2756894020,5590,5590,5590,5590,15352
20230905,154000,2756894020,5590,5590,5590,5590,0
20230905,153900,2756894020,5590,5590,5590,5590,0
20230905,153800,2756894020,5590,5590,5590,5590,0
20230905,153700,2756894020,5590,5590,5590,5590,0
20230905,153600,2756894020,5590,5590,5590,5590,0
20230905,153500,2756894020,5590,5590,5590,5590,0
20230905,153400,2756894020,5590,5590,5590,5590,0
20230905,153300,2756894020,5590,5590,5590,5590,0
20230905,153200,2756894020,5590,5590,5590,5590,0
20230905,153100,2756894020,5590,5590,5590,5590,0
20230905,153000,2756894020,5590,5590,5590,5590,15352
20230905,152900,2671076340,5580,5580,5580,5580,0
20230905,152800,2671076340,5580,5580,5580,5580,0
20230905,152700,2671076340,5580,5580,5580,5580,0
20230905,152600,2671076340,5580,5580,5580,5580,0
20230905,152500,2671076340,5580,5580,5580,5580,0
20230905,152400,2671076340,5580,5580,5580,5580,0
20230905,152300,2671076340,5580,5580,5580,5580,0
20230905,152200,2671076340,5580,5580,5580,5580,0
20230905,152100,2671076340,5580,5580,5580,5580,0
20230905,152000,2671076340,5580,5580,5580,5580,0
20230905,151900,2671076340,5580,5580,5590,5580,3388
20230905,151800,2652167210,5580,5600,5600,5580,2013
20230905,151700,2640914660,5600,5600,5610,5600,2248
20230905,151600,2628325750,5600,5610,5610,5600,26
20230905,151500,2628180110,5610,5610,5610,5600,13
20230905,151400,2628107190,5610,5590,5610,5590,2721
20230905,151300,2612873810,5600,5590,5600,5590,2020
20230905,151200,2601581990,5600,5610,5610,5590,1324
20230905,151100,2594180600,5590,5590,5620,5590,4177
20230905,151000,2570762430,5600,5600,5600,5600,4
20230905,150900,2570740030,5590,5600,5600,5590,1895
20230905,150800,2560135280,5610,5600,5610,5590,1058
20230905,150700,2554210920,5610,5610,5610,5600,2045
20230905,150600,2542758890,5610,5600,5610,5600,354
20230905,150500,2540775970,5600,5590,5600,5590,144
20230905,150400,2539970950,5590,5600,5600,5590,164
20230905,150300,2539052560,5600,5610,5610,5600,268
20230905,150200,2537549140,5610,5590,5610,5590,2420
20230905,150100,2524017280,5590,5590,5590,5580,1145
20230905,150000,2517627140,5590,5590,5590,5590,4
20230905,145900,2517604780,5580,5590,5590,5580,556
20230905,145800,2514502240,5590,5590,5590,5580,1014
20230905,145700,2508834010,5590,5590,5590,5580,1882
20230905,145600,2498331910,5580,5620,5620,5580,14581
20230905,145500,2416716620,5620,5630,5630,5610,14
20230905,145400,2416637970,5630,5620,5630,5610,914
20230905,145300,2411502040,5620,5630,5630,5610,504
20230905,145200,2408668560,5630,5620,5630,5620,7
20230905,145100,2408629180,5630,5630,5630,5630,305
20230905,145000,2406912030,5630,5630,5630,5630,3
20230905,144900,2406895140,5630,5630,5630,5620,160
20230905,144800,2405994360,5630,5620,5630,5620,151
20230905,144700,2405145710,5630,5620,5630,5620,88
20230905,144600,2404651140,5620,5620,5620,5610,243
20230905,144500,2403287780,5630,5630,5630,5630,114
20230905,144400,2402645960,5610,5630,5630,5610,4785
20230905,144300,2375801080,5630,5630,5630,5630,2
20230905,144200,2375789820,5630,5630,5630,5630,35
20230905,144100,2375592770,5630,5630,5630,5610,163
20230905,144000,2374678220,5630,5630,5630,5610,60
20230905,143900,2374341390,5620,5610,5630,5610,61
20230905,143800,2373999100,5620,5610,5620,5610,2512
20230905,143700,2359905550,5620,5620,5620,5610,2123
20230905,143600,2347990630,5620,5620,5630,5620,266
20230905,143500,2346495690,5630,5630,5630,5620,55
20230905,143400,2346186560,5630,5620,5630,5620,137
20230905,143300,2345416590,5630,5620,5630,5620,720
20230905,143200,2341370180,5630,5630,5630,5620,115
20230905,143100,2340723850,5630,5620,5630,5620,92
20230905,143000,2340206790,5630,5620,5630,5610,301
20230905,142900,2338514500,5630,5630,5630,5620,100
20230905,142800,2337952160,5620,5610,5620,5610,1211
20230905,142700,2331157850,5610,5610,5610,5610,136
20230905,142600,2330394890,5610,5600,5610,5600,1402
20230905,142500,2322531670,5610,5600,5610,5600,558
20230905,142400,2319406670,5610,5600,5610,5600,2262
20230905,142300,2306739450,5610,5610,5610,5610,55
20230905,142200,2306430900,5610,5620,5620,5610,9484
20230905,142100,2253224440,5620,5630,5630,5620,663
20230905,142000,2249498370,5620,5620,5630,5620,52
20230905,141900,2249206120,5620,5630,5630,5620,1044
20230905,141800,2243338820,5630,5630,5630,5620,1148
20230905,141700,2236886030,5630,5630,5630,5630,24
20230905,141600,2236750910,5630,5630,5630,5620,1916
20230905,141500,2225963850,5640,5640,5640,5640,2
20230905,141400,2225952570,5640,5640,5640,5630,313
20230905,141300,2224187260,5640,5640,5640,5640,40
20230905,141200,2223961660,5640,5640,5640,5640,3
20230905,141100,2223944740,5640,5630,5640,5630,440
20230905,141000,2221464610,5630,5630,5630,5630,1587
20230905,140900,2212529800,5630,5630,5630,5620,418
20230905,140800,2210179610,5630,5620,5630,5620,701
20230905,140700,2206239790,5630,5630,5630,5620,636
20230905,140600,2202659240,5630,5650,5650,5630,104
20230905,140500,2202072930,5650,5650,5650,5650,1
20230905,140400,2202067280,5650,5630,5650,5630,239
20230905,140300,2200721250,5630,5650,5650,5630,162
20230905,140200,2199809170,5650,5650,5650,5650,7
20230905,140100,2199769620,5650,5650,5650,5650,52
20230905,140000,2199475820,5650,5640,5650,5620,16827
20230905,135900,2104816240,5660,5660,5660,5640,2253
20230905,135800,2092109230,5650,5660,5660,5650,488
20230905,135700,2089350950,5660,5660,5660,5650,114
20230905,135600,2088706820,5660,5660,5660,5660,171
20230905,135500,2087738960,5660,5650,5660,5650,242
20230905,135400,2086371650,5650,5650,5650,5650,4
20230905,135300,2086349050,5650,5660,5660,5650,141
20230905,135200,2085552270,5660,5650,5660,5650,1380
20230905,135100,2077755260,5650,5650,5650,5650,109
20230905,135000,2077139410,5650,5650,5650,5650,7
20230905,134900,2077099860,5650,5650,5650,5640,204
20230905,134800,2075949260,5650,5650,5650,5650,501
20230905,134700,2073118610,5640,5650,5650,5640,11
20230905,134600,2073056560,5650,5650,5650,5640,57
20230905,134500,2072735050,5650,5640,5650,5640,844
20230905,134400,2067974870,5640,5650,5650,5640,210
20230905,134300,2066790450,5640,5650,5650,5640,101
20230905,134200,2066220800,5650,5640,5650,5640,12
20230905,134100,2066153100,5650,5650,5650,5650,3
20230905,134000,2066136150,5650,5650,5650,5650,101
20230905,133900,2065565500,5650,5650,5650,5650,3
20230905,133800,2065548550,5640,5640,5640,5640,122
20230905,133700,2064860470,5640,5640,5640,5640,214
20230905,133600,2063653510,5640,5650,5650,5640,154
20230905,133500,2062784920,5650,5640,5650,5640,2
20230905,133400,2062773630,5650,5650,5650,5640,603
20230905,133300,2059372680,5650,5650,5650,5650,2
20230905,133200,2059361380,5650,5650,5650,5640,191
20230905,133100,2058283230,5650,5650,5650,5640,1424
20230905,133000,2050251840,5650,5650,5650,5650,7
20230905,132900,2050212290,5650,5650,5650,5650,1003
20230905,132800,2044545340,5650,5650,5650,5650,2
20230905,132700,2044534040,5650,5650,5650,5650,2
20230905,132600,2044522740,5650,5640,5650,5640,250
20230905,132500,2043112710,5650,5650,5650,5650,4
20230905,132400,2043090110,5650,5650,5650,5640,159
20230905,132300,2042193300,5640,5640,5650,5640,272
20230905,132200,2040659200,5640,5650,5650,5640,401
20230905,132100,2038397550,5640,5640,5650,5640,985
20230905,132000,2032842120,5640,5650,5650,5640,764
20230905,131900,2028533130,5640,5640,5650,5640,77
20230905,131800,2028098630,5640,5630,5640,5630,94
20230905,131700,2027569390,5640,5640,5640,5640,3
20230905,131600,2027552470,5640,5640,5640,5640,504
20230905,131500,2024709910,5640,5630,5640,5630,219
20230905,131400,2023475250,5640,5640,5640,5640,469
20230905,131300,2020830090,5630,5640,5640,5630,13
20230905,131200,2020756880,5640,5640,5640,5640,289
20230905,131100,2019126920,5640,5640,5640,5640,203
20230905,131000,2017982000,5640,5640,5640,5640,1
20230905,130900,2017976360,5640,5650,5650,5640,1566
20230905,130800,2009144090,5650,5650,5650,5650,88
20230905,130700,2008646890,5650,5640,5650,5640,301
20230905,130600,2006949240,5650,5650,5650,5650,3
20230905,130500,2006932290,5640,5640,5650,5640,1792
20230905,130400,1996825390,5650,5650,5650,5640,808
20230905,130300,1992262120,5660,5660,5660,5650,1427
20230905,130200,1984198420,5660,5660,5660,5660,7
20230905,130100,1984158800,5660,5650,5660,5650,234
20230905,130000,1982834370,5650,5650,5660,5650,447
20230905,125900,1980308810,5650,5650,5650,5650,52
20230905,125800,1980015010,5650,5650,5650,5650,33
20230905,125700,1979828560,5650,5650,5650,5650,2
20230905,125600,1979817260,5650,5650,5650,5650,3
20230905,125500,1979800310,5650,5660,5660,5650,2277
20230905,125400,1966934740,5660,5660,5660,5660,60
20230905,125300,1966595140,5660,5660,5660,5650,220
20230905,125200,1965351110,5660,5650,5660,5650,264
20230905,125100,1963859470,5650,5650,5650,5650,39
20230905,125000,1963639120,5650,5640,5650,5640,184
20230905,124900,1962599540,5650,5650,5650,5650,3
20230905,124800,1962582590,5650,5650,5650,5650,5
20230905,124700,1962554340,5650,5650,5650,5650,189
20230905,124600,1961486490,5650,5650,5650,5650,7
20230905,124500,1961446940,5650,5660,5660,5650,7
20230905,124400,1961407380,5660,5650,5660,5650,626
20230905,124300,1957870460,5660,5660,5660,5650,27
20230905,124200,1957717840,5660,5650,5660,5650,22
20230905,124100,1957593520,5650,5660,5660,5650,8
20230905,124000,1957548250,5660,5660,5660,5660,301
20230905,123900,1955844590,5660,5650,5660,5650,1079
20230905,123800,1949743460,5660,5660,5660,5660,3
20230905,123700,1949726480,5660,5660,5660,5660,1
20230905,123600,1949720820,5660,5670,5670,5660,3
20230905,123500,1949703830,5650,5660,5660,5650,792
20230905,123400,1945227190,5660,5650,5670,5650,103
20230905,123300,1944645190,5670,5670,5670,5650,4
20230905,123200,1944622530,5670,5670,5670,5670,1
20230905,123100,1944616860,5670,5650,5670,5650,112
20230905,123000,1943983470,5650,5640,5650,5640,4949
20230905,122900,1916070980,5640,5630,5640,5630,1509
20230905,122800,1907575230,5640,5640,5640,5640,118
20230905,122700,1906909710,5640,5640,5640,5640,172
20230905,122600,1905939630,5640,5640,5640,5630,258
20230905,122500,1904486510,5640,5640,5640,5630,2003
20230905,122400,1893209590,5630,5640,5640,5630,318
20230905,122300,1891419240,5630,5640,5640,5630,54
20230905,122200,1891115180,5640,5640,5640,5640,2
20230905,122100,1891103900,5640,5640,5640,5640,22
20230905,122000,1890979820,5640,5640,5640,5630,878
20230905,121900,1886031650,5640,5630,5640,5630,707
20230905,121800,1882050210,5640,5660,5670,5640,10712
20230905,121700,1821603450,5660,5670,5670,5660,503
20230905,121600,1818756460,5670,5670,5670,5670,94
20230905,121500,1818223480,5670,5670,5670,5670,363
20230905,121400,1816165270,5650,5670,5670,5650,142
20230905,121300,1815362930,5670,5680,5680,5670,11
20230905,121200,1815300530,5670,5660,5670,5650,590
20230905,121100,1811956870,5670,5670,5670,5670,2
20230905,121000,1811945530,5670,5680,5680,5670,4
20230905,120900,1811922830,5680,5670,5680,5660,64
20230905,120800,1811560060,5660,5670,5670,5660,6665
20230905,120700,1773836140,5670,5680,5680,5670,21
20230905,120600,1773717050,5670,5670,5680,5670,205
20230905,120500,1772554650,5680,5670,5680,5660,2057
20230905,120400,1760894450,5660,5670,5670,5660,6
20230905,120300,1760860450,5660,5670,5670,5660,1144
20230905,120200,1754385400,5670,5670,5670,5670,2
20230905,120100,1754374060,5670,5670,5670,5670,1
20230905,120000,1754368390,5670,5670,5670,5660,123
20230905,115900,1753672180,5670,5670,5670,5670,1
20230905,115800,1753666510,5670,5670,5670,5660,42
20230905,115700,1753428680,5670,5670,5670,5660,712
20230905,115600,1749395140,5670,5670,5670,5670,91
20230905,115500,1748879170,5670,5670,5670,5670,1141
20230905,115400,1742409700,5670,5670,5670,5660,25
20230905,115300,1742268130,5670,5670,5670,5660,221
20230905,115200,1741015580,5670,5670,5670,5660,307
20230905,115100,1739274900,5670,5660,5670,5660,2378
20230905,115000,1725799510,5660,5670,5670,5660,1535
20230905,114900,1717098140,5670,5670,5680,5670,3634
20230905,114800,1696493340,5670,5680,5680,5670,2159
20230905,114700,1684251660,5680,5680,5680,5670,1819
20230905,114600,1673919810,5680,5680,5680,5670,1345
20230905,114500,1666280220,5680,5670,5680,5670,2929
20230905,114400,1649657630,5670,5670,5670,5670,3539
20230905,114300,1629591500,5670,5670,5670,5670,1350
20230905,114200,1621937000,5670,5670,5670,5660,2716
20230905,114100,1606537780,5670,5660,5670,5660,2195
20230905,114000,1594110540,5660,5660,5660,5660,1525
20230905,113900,1585479040,5660,5650,5660,5650,438
20230905,113800,1583002750,5650,5650,5650,5640,1498
20230905,113700,1574542900,5650,5650,5650,5650,10
20230905,113600,1574486400,5650,5650,5650,5650,221
20230905,113500,1573237750,5650,5650,5650,5650,515
20230905,113400,1570328000,5650,5650,5650,5640,832
20230905,113300,1565634300,5650,5650,5650,5650,380
20230905,113200,1563487300,5650,5660,5660,5650,3024
20230905,113100,1546379170,5660,5670,5670,5660,2050
20230905,113000,1534759030,5670,5650,5670,5650,14886
20230905,112900,1450464070,5660,5640,5660,5640,4887
20230905,112800,1422841850,5640,5630,5640,5630,467
20230905,112700,1420212630,5640,5640,5640,5640,5
20230905,112600,1420184430,5640,5630,5640,5630,6648
20230905,112500,1382706210,5630,5630,5630,5630,147
20230905,112400,1381878600,5630,5620,5630,5620,1058
20230905,112300,1375932630,5620,5610,5620,5610,3364
20230905,112200,1357059610,5610,5610,5610,5610,250
20230905,112100,1355657110,5610,5610,5610,5610,510
20230905,112000,1352796010,5610,5600,5610,5600,525
20230905,111900,1349854000,5600,5600,5600,5600,0
20230905,111800,1349854000,5600,5600,5600,5600,520
20230905,111700,1346942000,5600,5600,5600,5600,1
20230905,111600,1346936400,5590,5590,5590,5590,305
20230905,111500,1345231450,5590,5600,5610,5590,1022
20230905,111400,1339512660,5600,5600,5600,5600,3437
20230905,111300,1320265460,5600,5600,5600,5600,22
20230905,111200,1320142260,5600,5590,5600,5590,25
20230905,111100,1320002460,5600,5600,5600,5600,407
20230905,111000,1317723260,5600,5590,5600,5590,157
20230905,110900,1316845580,5600,5600,5600,5600,0
20230905,110800,1316845580,5600,5600,5600,5600,4
20230905,110700,1316823180,5600,5600,5600,5600,2
20230905,110600,1316811980,5600,5600,5600,5590,30
20230905,110500,1316643990,5610,5600,5610,5600,554
20230905,110400,1313541580,5610,5610,5610,5610,0
20230905,110300,1313541580,5610,5610,5610,5610,2
20230905,110200,1313530360,5620,5620,5620,5620,0
20230905,110100,1313530360,5620,5620,5620,5620,112
20230905,110000,1312900920,5590,5600,5600,5590,6336
20230905,105900,1277473900,5600,5620,5620,5600,10
20230905,105800,1277417800,5620,5620,5620,5620,490
20230905,105700,1274664000,5620,5620,5620,5620,1
20230905,105600,1274658380,5620,5610,5620,5610,130
20230905,105500,1273929070,5610,5610,5610,5610,30
20230905,105400,1273760770,5610,5590,5610,5590,672
20230905,105300,1269999970,5590,5600,5600,5590,52
20230905,105200,1269709190,5600,5590,5600,5590,609
20230905,105100,1266298840,5600,5600,5600,5600,1752
20230905,105000,1256487640,5600,5610,5610,5600,399
20230905,104900,1254249540,5610,5610,5610,5610,0
20230905,104800,1254249540,5610,5610,5610,5610,52
20230905,104700,1253957820,5610,5610,5610,5610,7
20230905,104600,1253918550,5610,5610,5610,5610,1
20230905,104500,1253912940,5620,5620,5620,5620,1
20230905,104400,1253907320,5620,5620,5620,5600,851
20230905,104300,1249134070,5620,5620,5620,5620,306
20230905,104200,1247414350,5620,5610,5620,5610,72
20230905,104100,1247010420,5610,5610,5610,5610,200
20230905,104000,1245888420,5610,5610,5610,5610,1473
20230905,103900,1237624890,5610,5610,5610,5610,10
20230905,103800,1237568790,5610,5600,5610,5600,6
20230905,103700,1237535180,5600,5600,5600,5600,0
20230905,103600,1237535180,5600,5600,5600,5600,363
20230905,103500,1235502380,5600,5600,5600,5600,102
20230905,103400,1234931180,5610,5610,5610,5610,1
20230905,103300,1234925570,5610,5600,5610,5600,56
20230905,103200,1234611950,5590,5590,5590,5590,100
20230905,103100,1234052950,5600,5600,5600,5600,846
20230905,103000,1229315350,5600,5610,5610,5600,163
20230905,102900,1228401010,5610,5610,5610,5600,91
20230905,102800,1227891380,5600,5600,5600,5600,1
20230905,102700,1227885780,5600,5600,5600,5600,565
20230905,102600,1224721780,5600,5600,5600,5600,1377
20230905,102500,1217010580,5600,5600,5600,5600,100
20230905,102400,1216450580,5610,5610,5610,5610,1
20230905,102300,1216444970,5600,5600,5600,5600,1093
20230905,102200,1210324170,5600,5610,5610,5600,1222
20230905,102100,1203479670,5610,5610,5610,5610,143
20230905,102000,1202677440,5600,5610,5610,5600,214
20230905,101900,1201478930,5610,5610,5610,5610,0
20230905,101800,1201478930,5610,5600,5610,5600,111
20230905,101700,1200856330,5610,5610,5610,5610,2
20230905,101600,1200845110,5610,5610,5610,5610,0
20230905,101500,1200845110,5610,5610,5610,5610,409
20230905,101400,1198550620,5610,5610,5610,5610,66
20230905,101300,1198180360,5610,5620,5620,5610,552
20230905,101200,1195078620,5610,5610,5610,5610,83
20230905,101100,1194612990,5610,5610,5610,5610,536
20230905,101000,1191606030,5610,5620,5620,5610,753
20230905,100900,1187381410,5620,5620,5620,5620,2
20230905,100800,1187370170,5620,5620,5620,5620,5
20230905,100700,1187342070,5620,5620,5620,5620,17
20230905,100600,1187246530,5620,5620,5620,5620,1178
20230905,100500,1180626170,5620,5620,5620,5620,14
20230905,100400,1180547490,5620,5620,5620,5620,809
20230905,100300,1176000910,5630,5630,5630,5630,43
20230905,100200,1175758820,5630,5640,5640,5630,135
20230905,100100,1174998720,5640,5630,5640,5630,155
20230905,100000,1174125970,5630,5630,5630,5630,775
20230905,095900,1169762720,5650,5640,5650,5640,1171
20230905,095800,1163157370,5640,5650,5650,5640,1528
20230905,095700,1154526700,5650,5650,5660,5640,2034
20230905,095600,1143038550,5650,5650,5650,5650,506
20230905,095500,1140179650,5650,5630,5650,5630,3096
20230905,095400,1122708550,5630,5620,5630,5620,1050
20230905,095300,1116802550,5620,5610,5620,5610,2134
20230905,095200,1104829990,5610,5600,5610,5600,2457
20230905,095100,1091070780,5600,5590,5600,5580,1789
20230905,095000,1081060220,5590,5590,5600,5590,315
20230905,094900,1079298320,5590,5590,5590,5590,266
20230905,094800,1077811380,5590,5590,5590,5590,125
20230905,094700,1077112630,5580,5590,5590,5580,31
20230905,094600,1076939580,5590,5580,5590,5580,244
20230905,094500,1075578000,5580,5590,5590,5580,2325
20230905,094400,1062593520,5590,5590,5590,5590,855
20230905,094300,1057814070,5590,5590,5600,5590,1318
20230905,094200,1050446440,5580,5570,5600,5570,2941
20230905,094100,1034033370,5570,5570,5580,5570,602
20230905,094000,1030676040,5570,5570,5570,5570,1250
20230905,093900,1023713540,5570,5580,5580,5570,1409
20230905,093800,1015865300,5580,5570,5580,5570,860
20230905,093700,1011073750,5570,5600,5600,5570,10788
20230905,093600,950742750,5610,5620,5620,5610,2754
20230905,093500,935291850,5610,5620,5620,5610,9
20230905,093400,935241280,5630,5630,5630,5610,93
20230905,093300,934718130,5610,5630,5630,5600,742
20230905,093200,930561630,5600,5630,5630,5600,1379
20230905,093100,922825500,5610,5630,5630,5610,4909
20230905,093000,895283010,5630,5630,5630,5630,10
20230905,092900,895226710,5610,5640,5640,5610,2362
20230905,092800,881927460,5640,5630,5640,5630,813
20230905,092700,877350080,5620,5610,5620,5610,564
20230905,092600,874180500,5600,5620,5620,5600,2292
20230905,092500,861326370,5620,5600,5620,5600,4517
20230905,092400,836010190,5600,5610,5610,5600,1676
20230905,092300,826608630,5610,5620,5630,5600,2393
20230905,092200,813180980,5620,5620,5620,5610,1368
20230905,092100,805496780,5620,5630,5630,5620,6416
20230905,092000,769423260,5630,5660,5660,5630,7066
20230905,091900,729570770,5660,5650,5660,5650,350
20230905,091800,727592970,5650,5650,5660,5640,725
20230905,091700,723496020,5660,5640,5660,5640,1929
20230905,091600,712595380,5640,5650,5650,5640,802
20230905,091500,708064880,5650,5640,5650,5630,2802
20230905,091400,692264140,5650,5640,5650,5630,3301
20230905,091300,673646030,5650,5670,5670,5650,709
20230905,091200,669633140,5670,5670,5670,5670,122
20230905,091100,668941400,5640,5660,5660,5640,903
20230905,091000,663839500,5660,5670,5670,5660,4326
20230905,090900,639336340,5670,5630,5680,5620,14423
20230905,090800,557721950,5630,5610,5630,5610,2695
20230905,090700,542558880,5610,5630,5630,5610,2931
20230905,090600,526085040,5630,5620,5630,5610,2447
20230905,090500,512338770,5620,5620,5640,5620,7038
20230905,090400,472693040,5630,5640,5650,5600,13481
20230905,090300,396817190,5650,5680,5680,5640,11071
20230905,090200,334221680,5650,5660,5680,5650,15024
20230905,090100,249167580,5650,5700,5700,5650,17685
20230905,090000,148759890,5700,5660,5700,5650,26260