KissMeData/024900/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190300,2583952220,5720,5720,5720,5720,7625
20230907,190200,2583952220,5720,5720,5720,5720,0
20230907,190100,2583952220,5720,5720,5720,5720,0
20230907,190000,2583952220,5720,5720,5720,5720,0
20230907,185900,2583952220,5720,5720,5720,5720,0
20230907,185800,2583952220,5720,5720,5720,5720,0
20230907,185700,2583952220,5720,5720,5720,5720,0
20230907,185600,2583952220,5720,5720,5720,5720,0
20230907,185500,2583952220,5720,5720,5720,5720,0
20230907,185400,2583952220,5720,5720,5720,5720,0
20230907,185300,2583952220,5720,5720,5720,5720,0
20230907,185200,2583952220,5720,5720,5720,5720,0
20230907,185100,2583952220,5720,5720,5720,5720,0
20230907,185000,2583952220,5720,5720,5720,5720,0
20230907,184900,2583952220,5720,5720,5720,5720,0
20230907,184800,2583952220,5720,5720,5720,5720,0
20230907,184700,2583952220,5720,5720,5720,5720,0
20230907,184600,2583952220,5720,5720,5720,5720,0
20230907,184500,2583952220,5720,5720,5720,5720,0
20230907,184400,2583952220,5720,5720,5720,5720,0
20230907,184300,2583952220,5720,5720,5720,5720,0
20230907,184200,2583952220,5720,5720,5720,5720,0
20230907,184100,2583952220,5720,5720,5720,5720,0
20230907,184000,2583952220,5720,5720,5720,5720,0
20230907,183900,2583952220,5720,5720,5720,5720,0
20230907,183800,2583952220,5720,5720,5720,5720,0
20230907,183700,2583952220,5720,5720,5720,5720,0
20230907,183600,2583952220,5720,5720,5720,5720,0
20230907,183500,2583952220,5720,5720,5720,5720,0
20230907,183400,2583952220,5720,5720,5720,5720,0
20230907,183300,2583952220,5720,5720,5720,5720,7625
20230907,183200,2583952220,5720,5720,5720,5720,0
20230907,183100,2583952220,5720,5720,5720,5720,0
20230907,183000,2583952220,5720,5720,5720,5720,0
20230907,182900,2583952220,5720,5720,5720,5720,0
20230907,182800,2583952220,5720,5720,5720,5720,0
20230907,182700,2583952220,5720,5720,5720,5720,0
20230907,182600,2583952220,5720,5720,5720,5720,0
20230907,182500,2583952220,5720,5720,5720,5720,0
20230907,182400,2583952220,5720,5720,5720,5720,0
20230907,182300,2583952220,5720,5720,5720,5720,0
20230907,182200,2583952220,5720,5720,5720,5720,0
20230907,182100,2583952220,5720,5720,5720,5720,0
20230907,182000,2583952220,5720,5720,5720,5720,0
20230907,181900,2583952220,5720,5720,5720,5720,0
20230907,181800,2583952220,5720,5720,5720,5720,0
20230907,181700,2583952220,5720,5720,5720,5720,0
20230907,181600,2583952220,5720,5720,5720,5720,0
20230907,181500,2583952220,5720,5720,5720,5720,0
20230907,181400,2583952220,5720,5720,5720,5720,0
20230907,181300,2583952220,5720,5720,5720,5720,0
20230907,181200,2583952220,5720,5720,5720,5720,0
20230907,181100,2583952220,5720,5720,5720,5720,0
20230907,181000,2583952220,5720,5720,5720,5720,0
20230907,180900,2583952220,5720,5720,5720,5720,0
20230907,180800,2583952220,5720,5720,5720,5720,0
20230907,180700,2583952220,5720,5720,5720,5720,0
20230907,180600,2583952220,5720,5720,5720,5720,0
20230907,180500,2583952220,5720,5720,5720,5720,0
20230907,180400,2583952220,5720,5720,5720,5720,0
20230907,180300,2583952220,5720,5720,5720,5720,7625
20230907,180200,2583952220,5720,5720,5720,5720,0
20230907,180100,2583952220,5720,5720,5720,5720,0
20230907,180000,2583952220,5720,5720,5720,5720,0
20230907,175900,2583952220,5720,5720,5720,5720,0
20230907,175800,2583952220,5720,5720,5720,5720,0
20230907,175700,2583952220,5720,5720,5720,5720,0
20230907,175600,2583952220,5720,5720,5720,5720,0
20230907,175500,2583952220,5720,5720,5720,5720,0
20230907,175400,2583952220,5720,5720,5720,5720,0
20230907,175300,2583952220,5720,5720,5720,5720,0
20230907,175200,2583952220,5720,5720,5720,5720,0
20230907,175100,2583952220,5720,5720,5720,5720,0
20230907,175000,2583952220,5720,5720,5720,5720,0
20230907,174900,2583952220,5720,5720,5720,5720,0
20230907,174800,2583952220,5720,5720,5720,5720,0
20230907,174700,2583952220,5720,5720,5720,5720,0
20230907,174600,2583952220,5720,5720,5720,5720,0
20230907,174500,2583952220,5720,5720,5720,5720,0
20230907,174400,2583952220,5720,5720,5720,5720,0
20230907,174300,2583952220,5720,5720,5720,5720,0
20230907,174200,2583952220,5720,5720,5720,5720,0
20230907,174100,2583952220,5720,5720,5720,5720,0
20230907,174000,2583952220,5720,5720,5720,5720,0
20230907,173900,2583952220,5720,5720,5720,5720,0
20230907,173800,2583952220,5720,5720,5720,5720,0
20230907,173700,2583952220,5720,5720,5720,5720,0
20230907,173600,2583952220,5720,5720,5720,5720,0
20230907,173500,2583952220,5720,5720,5720,5720,0
20230907,173400,2583952220,5720,5720,5720,5720,0
20230907,173300,2583952220,5720,5720,5720,5720,7625
20230907,173200,2583952220,5720,5720,5720,5720,0
20230907,173100,2583952220,5720,5720,5720,5720,0
20230907,173000,2583952220,5720,5720,5720,5720,0
20230907,172900,2583952220,5720,5720,5720,5720,0
20230907,172800,2583952220,5720,5720,5720,5720,0
20230907,172700,2583952220,5720,5720,5720,5720,0
20230907,172600,2583952220,5720,5720,5720,5720,0
20230907,172500,2583952220,5720,5720,5720,5720,0
20230907,172400,2583952220,5720,5720,5720,5720,0
20230907,172300,2583952220,5720,5720,5720,5720,0
20230907,172200,2583952220,5720,5720,5720,5720,0
20230907,172100,2583952220,5720,5720,5720,5720,0
20230907,172000,2583952220,5720,5720,5720,5720,0
20230907,171900,2583952220,5720,5720,5720,5720,0
20230907,171800,2583952220,5720,5720,5720,5720,0
20230907,171700,2583952220,5720,5720,5720,5720,0
20230907,171600,2583952220,5720,5720,5720,5720,0
20230907,171500,2583952220,5720,5720,5720,5720,0
20230907,171400,2583952220,5720,5720,5720,5720,0
20230907,171300,2583952220,5720,5720,5720,5720,0
20230907,171200,2583952220,5720,5720,5720,5720,0
20230907,171100,2583952220,5720,5720,5720,5720,0
20230907,171000,2583952220,5720,5720,5720,5720,0
20230907,170900,2583952220,5720,5720,5720,5720,0
20230907,170800,2583952220,5720,5720,5720,5720,0
20230907,170700,2583952220,5720,5720,5720,5720,0
20230907,170600,2583952220,5720,5720,5720,5720,0
20230907,170500,2583952220,5720,5720,5720,5720,0
20230907,170400,2583952220,5720,5720,5720,5720,0
20230907,170300,2583952220,5720,5720,5720,5720,7625
20230907,170200,2583952220,5720,5720,5720,5720,0
20230907,170100,2583952220,5720,5720,5720,5720,0
20230907,170000,2583952220,5720,5720,5720,5720,0
20230907,165900,2583952220,5720,5720,5720,5720,0
20230907,165800,2583952220,5720,5720,5720,5720,0
20230907,165700,2583952220,5720,5720,5720,5720,0
20230907,165600,2583952220,5720,5720,5720,5720,0
20230907,165500,2583952220,5720,5720,5720,5720,0
20230907,165400,2583952220,5720,5720,5720,5720,0
20230907,165300,2583952220,5720,5720,5720,5720,0
20230907,165200,2583952220,5720,5720,5720,5720,0
20230907,165100,2583952220,5720,5720,5720,5720,0
20230907,165000,2583952220,5720,5720,5720,5720,0
20230907,164900,2583952220,5720,5720,5720,5720,0
20230907,164800,2583952220,5720,5720,5720,5720,0
20230907,164700,2583952220,5720,5720,5720,5720,0
20230907,164600,2583952220,5720,5720,5720,5720,0
20230907,164500,2583952220,5720,5720,5720,5720,0
20230907,164400,2583952220,5720,5720,5720,5720,0
20230907,164300,2583952220,5720,5720,5720,5720,0
20230907,164200,2583952220,5720,5720,5720,5720,0
20230907,164100,2583952220,5720,5720,5720,5720,0
20230907,164000,2583952220,5720,5720,5720,5720,0
20230907,163900,2583952220,5720,5720,5720,5720,0
20230907,163800,2583952220,5720,5720,5720,5720,0
20230907,163700,2583952220,5720,5720,5720,5720,0
20230907,163600,2583952220,5720,5720,5720,5720,0
20230907,163500,2583952220,5720,5720,5720,5720,0
20230907,163400,2583952220,5720,5720,5720,5720,0
20230907,163300,2583952220,5720,5720,5720,5720,7625
20230907,163200,2583952220,5720,5720,5720,5720,0
20230907,163100,2583952220,5720,5720,5720,5720,0
20230907,163000,2583952220,5720,5720,5720,5720,0
20230907,162900,2583952220,5720,5720,5720,5720,0
20230907,162800,2583952220,5720,5720,5720,5720,0
20230907,162700,2583952220,5720,5720,5720,5720,0
20230907,162600,2583952220,5720,5720,5720,5720,0
20230907,162500,2583952220,5720,5720,5720,5720,0
20230907,162400,2583952220,5720,5720,5720,5720,0
20230907,162300,2583952220,5720,5720,5720,5720,0
20230907,162200,2583952220,5720,5720,5720,5720,0
20230907,162100,2583952220,5720,5720,5720,5720,0
20230907,162000,2583952220,5720,5720,5720,5720,0
20230907,161900,2583952220,5720,5720,5720,5720,0
20230907,161800,2583952220,5720,5720,5720,5720,0
20230907,161700,2583952220,5720,5720,5720,5720,0
20230907,161600,2583952220,5720,5720,5720,5720,0
20230907,161500,2583952220,5720,5720,5720,5720,0
20230907,161400,2583952220,5720,5720,5720,5720,0
20230907,161300,2583952220,5720,5720,5720,5720,0
20230907,161200,2583952220,5720,5720,5720,5720,0
20230907,161100,2583952220,5720,5720,5720,5720,0
20230907,161000,2583952220,5720,5720,5720,5720,0
20230907,160900,2583952220,5720,5720,5720,5720,0
20230907,160800,2583952220,5720,5720,5720,5720,0
20230907,160700,2583952220,5720,5720,5720,5720,0
20230907,160600,2583952220,5720,5720,5720,5720,0
20230907,160500,2583952220,5720,5720,5720,5720,0
20230907,160400,2583952220,5720,5720,5720,5720,0
20230907,160300,2583952220,5720,5720,5720,5720,7625
20230907,160200,2583952220,5720,5720,5720,5720,0
20230907,160100,2583952220,5720,5720,5720,5720,0
20230907,160000,2583952220,5720,5720,5720,5720,0
20230907,155900,2583952220,5720,5720,5720,5720,0
20230907,155800,2583952220,5720,5720,5720,5720,0
20230907,155700,2583952220,5720,5720,5720,5720,0
20230907,155600,2583952220,5720,5720,5720,5720,0
20230907,155500,2583952220,5720,5720,5720,5720,0
20230907,155400,2583952220,5720,5720,5720,5720,0
20230907,155300,2583952220,5720,5720,5720,5720,0
20230907,155200,2583952220,5720,5720,5720,5720,0
20230907,155100,2583952220,5720,5720,5720,5720,0
20230907,155000,2583952220,5720,5720,5720,5720,0
20230907,154900,2583952220,5720,5720,5720,5720,0
20230907,154800,2583952220,5720,5720,5720,5720,0
20230907,154700,2583952220,5720,5720,5720,5720,0
20230907,154600,2583952220,5720,5720,5720,5720,0
20230907,154500,2583952220,5720,5720,5720,5720,0
20230907,154400,2583952220,5720,5720,5720,5720,0
20230907,154300,2583952220,5720,5720,5720,5720,0
20230907,154200,2583952220,5720,5720,5720,5720,0
20230907,154100,2583952220,5720,5720,5720,5720,0
20230907,154000,2583952220,5720,5720,5720,5720,0
20230907,153900,2583952220,5720,5720,5720,5720,0
20230907,153800,2583952220,5720,5720,5720,5720,0
20230907,153700,2583952220,5720,5720,5720,5720,0
20230907,153600,2583952220,5720,5720,5720,5720,0
20230907,153500,2583952220,5720,5720,5720,5720,0
20230907,153400,2583952220,5720,5720,5720,5720,0
20230907,153300,2583952220,5720,5720,5720,5720,7625
20230907,153200,2583952220,5720,5720,5720,5720,0
20230907,153100,2583952220,5720,5720,5720,5720,0
20230907,153000,2583952220,5720,5720,5720,5720,7625
20230907,152900,2540337220,5760,5760,5760,5760,0
20230907,152800,2540337220,5760,5760,5760,5760,0
20230907,152700,2540337220,5760,5760,5760,5760,0
20230907,152600,2540337220,5760,5760,5760,5760,0
20230907,152500,2540337220,5760,5760,5760,5760,0
20230907,152400,2540337220,5760,5760,5760,5760,0
20230907,152300,2540337220,5760,5760,5760,5760,0
20230907,152200,2540337220,5760,5760,5760,5760,0
20230907,152100,2540337220,5760,5760,5760,5760,0
20230907,152000,2540337220,5760,5760,5760,5760,0
20230907,151900,2540337220,5760,5730,5760,5730,198
20230907,151800,2539200280,5730,5740,5740,5730,863
20230907,151700,2534249400,5740,5760,5760,5740,240
20230907,151600,2532870660,5760,5740,5760,5720,2016
20230907,151500,2521310110,5750,5730,5750,5720,1223
20230907,151400,2514296200,5720,5720,5720,5720,656
20230907,151300,2510543880,5720,5720,5730,5720,113
20230907,151200,2509897500,5710,5720,5720,5710,231
20230907,151100,2508576380,5720,5720,5720,5720,96
20230907,151000,2508027260,5720,5720,5720,5710,289
20230907,150900,2506376050,5710,5720,5720,5710,699
20230907,150800,2502377970,5720,5720,5720,5720,104
20230907,150700,2501783090,5720,5720,5720,5710,313
20230907,150600,2499993120,5720,5720,5720,5720,101
20230907,150500,2499415400,5720,5720,5720,5720,25
20230907,150400,2499272400,5720,5720,5720,5720,0
20230907,150300,2499272400,5720,5720,5720,5710,76
20230907,150200,2498837690,5710,5710,5710,5710,273
20230907,150100,2497278860,5710,5710,5710,5710,0
20230907,150000,2497278860,5710,5710,5710,5710,337
20230907,145900,2495354590,5710,5710,5710,5710,267
20230907,145800,2493830020,5710,5720,5720,5710,91
20230907,145700,2493310250,5720,5720,5720,5720,1700
20230907,145600,2483586250,5720,5720,5720,5720,621
20230907,145500,2480034130,5720,5720,5720,5720,30
20230907,145400,2479862530,5730,5730,5730,5730,30
20230907,145300,2479690630,5720,5720,5720,5720,1401
20230907,145200,2471676910,5710,5700,5710,5700,2948
20230907,145100,2454868990,5690,5690,5690,5690,2276
20230907,145000,2441918550,5690,5700,5700,5690,534
20230907,144900,2438876750,5700,5700,5700,5690,2080
20230907,144800,2427024590,5700,5710,5710,5700,1496
20230907,144700,2418497370,5710,5710,5710,5710,10
20230907,144600,2418440270,5700,5710,5720,5700,5266
20230907,144500,2388415730,5710,5720,5720,5710,4277
20230907,144400,2363986880,5720,5720,5720,5710,1484
20230907,144300,2355508400,5720,5710,5720,5710,98
20230907,144200,2354948660,5710,5720,5740,5710,4208
20230907,144100,2330904940,5720,5730,5730,5720,2387
20230907,144000,2317228420,5730,5740,5740,5730,47
20230907,143900,2316958940,5730,5740,5750,5730,375
20230907,143800,2314809030,5730,5740,5740,5720,1003
20230907,143700,2309056530,5720,5730,5740,5720,4612
20230907,143600,2282663870,5730,5730,5730,5730,117
20230907,143500,2281993460,5730,5730,5730,5730,267
20230907,143400,2280463550,5740,5730,5740,5730,77
20230907,143300,2280022330,5720,5730,5730,5720,285
20230907,143200,2278389830,5730,5720,5730,5720,518
20230907,143100,2275423200,5730,5750,5750,5720,7176
20230907,143000,2234304710,5750,5740,5750,5730,6990
20230907,142900,2194182940,5740,5750,5750,5740,96
20230907,142800,2193631800,5750,5750,5750,5750,100
20230907,142700,2193056800,5750,5750,5750,5750,5807
20230907,142600,2159666550,5750,5750,5750,5750,98
20230907,142500,2159103050,5770,5770,5770,5770,0
20230907,142400,2159103050,5770,5750,5770,5750,11
20230907,142300,2159039600,5750,5750,5750,5750,160
20230907,142200,2158119600,5760,5760,5760,5760,50
20230907,142100,2157831600,5760,5760,5760,5760,9
20230907,142000,2157779760,5760,5760,5760,5760,1
20230907,141900,2157774000,5760,5760,5760,5760,5
20230907,141800,2157745200,5760,5770,5770,5760,4298
20230907,141700,2132987700,5760,5760,5760,5760,1000
20230907,141600,2127227700,5770,5770,5770,5770,147
20230907,141500,2126379510,5770,5760,5770,5760,2484
20230907,141400,2112067760,5760,5760,5760,5760,0
20230907,141300,2112067760,5760,5770,5770,5760,104
20230907,141200,2111468680,5770,5780,5780,5770,2057
20230907,141100,2099599780,5780,5780,5780,5780,350
20230907,141000,2097576780,5780,5780,5780,5780,50
20230907,140900,2097287780,5780,5780,5780,5770,245
20230907,140800,2095873620,5770,5770,5770,5770,630
20230907,140700,2092238520,5770,5770,5770,5770,0
20230907,140600,2092238520,5770,5770,5770,5770,1
20230907,140500,2092232750,5770,5780,5780,5770,546
20230907,140400,2089078150,5780,5780,5780,5780,2
20230907,140300,2089066590,5780,5770,5780,5770,51
20230907,140200,2088772310,5770,5780,5780,5760,211
20230907,140100,2087556430,5780,5770,5780,5770,5387
20230907,140000,2056425770,5770,5770,5770,5770,620
20230907,135900,2052848370,5770,5770,5770,5770,500
20230907,135800,2049963370,5770,5770,5770,5770,521
20230907,135700,2046957200,5760,5760,5760,5760,550
20230907,135600,2043789200,5770,5770,5770,5770,607
20230907,135500,2040286810,5770,5760,5770,5760,122
20230907,135400,2039582880,5750,5750,5750,5750,0
20230907,135300,2039582880,5750,5760,5760,5750,179
20230907,135200,2038552790,5760,5760,5760,5760,0
20230907,135100,2038552790,5760,5760,5760,5760,104
20230907,135000,2037953750,5760,5760,5760,5760,9
20230907,134900,2037901910,5750,5750,5750,5750,0
20230907,134800,2037901910,5750,5760,5760,5750,384
20230907,134700,2035692870,5760,5760,5760,5760,4
20230907,134600,2035669830,5760,5760,5760,5760,500
20230907,134500,2032789830,5760,5770,5770,5760,1788
20230907,134400,2022487940,5770,5770,5770,5770,0
20230907,134300,2022487940,5770,5770,5770,5770,100
20230907,134200,2021910940,5760,5760,5760,5760,0
20230907,134100,2021910940,5760,5760,5760,5760,0
20230907,134000,2021910940,5760,5760,5760,5760,186
20230907,133900,2020839580,5760,5760,5760,5760,40
20230907,133800,2020609180,5780,5780,5780,5780,300
20230907,133700,2018875180,5780,5760,5780,5760,161
20230907,133600,2017945200,5750,5760,5760,5750,250
20230907,133500,2016506190,5770,5770,5770,5770,45
20230907,133400,2016246540,5770,5770,5770,5750,19051
20230907,133300,1906485160,5770,5770,5770,5770,93
20230907,133200,1905948550,5770,5780,5780,5770,77
20230907,133100,1905503660,5780,5780,5790,5780,3475
20230907,133000,1885418140,5790,5780,5790,5780,26
20230907,132900,1885267680,5780,5790,5790,5780,211
20230907,132800,1884046990,5790,5790,5790,5790,15
20230907,132700,1883960140,5790,5790,5790,5790,1
20230907,132600,1883954350,5790,5790,5790,5790,25
20230907,132500,1883809600,5790,5780,5790,5780,1812
20230907,132400,1873318970,5790,5790,5790,5790,20
20230907,132300,1873203170,5780,5780,5780,5780,74
20230907,132200,1872775450,5780,5780,5780,5780,194
20230907,132100,1871654130,5780,5780,5780,5780,0
20230907,132000,1871654130,5780,5780,5780,5780,3114
20230907,131900,1853655210,5790,5790,5790,5790,33
20230907,131800,1853464140,5800,5780,5800,5780,81
20230907,131700,1852994740,5800,5800,5800,5800,1071
20230907,131600,1846782940,5780,5780,5780,5780,212
20230907,131500,1845557580,5790,5790,5790,5790,200
20230907,131400,1844399580,5790,5790,5790,5790,201
20230907,131300,1843235790,5800,5800,5800,5800,0
20230907,131200,1843235790,5800,5800,5800,5800,10
20230907,131100,1843177790,5790,5790,5790,5780,202
20230907,131000,1842009100,5790,5790,5790,5790,30
20230907,130900,1841835400,5790,5790,5790,5790,280
20230907,130800,1840214200,5790,5790,5790,5790,0
20230907,130700,1840214200,5790,5790,5790,5790,751
20230907,130600,1835865910,5790,5790,5790,5790,100
20230907,130500,1835286910,5800,5800,5800,5790,136
20230907,130400,1834499410,5790,5790,5790,5790,0
20230907,130300,1834499410,5790,5790,5790,5790,956
20230907,130200,1828964170,5790,5800,5800,5790,111
20230907,130100,1828321380,5800,5800,5800,5800,23
20230907,130000,1828187980,5800,5800,5800,5790,182
20230907,125900,1827132390,5800,5790,5800,5790,171
20230907,125800,1826141570,5790,5790,5790,5790,200
20230907,125700,1824983570,5790,5790,5790,5790,11
20230907,125600,1824919880,5790,5800,5800,5790,1116
20230907,125500,1818456880,5800,5800,5800,5800,500
20230907,125400,1815556880,5800,5800,5800,5800,545
20230907,125300,1812395880,5790,5800,5800,5790,339
20230907,125200,1810432870,5800,5790,5800,5790,1147
20230907,125100,1803790270,5800,5800,5800,5800,5026
20230907,125000,1774639470,5800,5800,5810,5800,176
20230907,124900,1773618650,5810,5800,5820,5800,885
20230907,124800,1768482700,5790,5800,5800,5790,5292
20230907,124700,1737791840,5800,5790,5800,5790,739
20230907,124600,1733510640,5800,5800,5800,5800,402
20230907,124500,1731179040,5800,5820,5820,5800,576
20230907,124400,1727838220,5820,5820,5820,5820,10
20230907,124300,1727780020,5820,5820,5830,5820,634
20230907,124200,1724090130,5820,5820,5820,5820,101
20230907,124100,1723502310,5820,5820,5820,5820,16
20230907,124000,1723409190,5820,5820,5820,5820,0
20230907,123900,1723409190,5820,5820,5820,5820,10
20230907,123800,1723350990,5820,5820,5820,5780,403
20230907,123700,1721021270,5820,5810,5820,5800,1563
20230907,123600,1711941130,5810,5800,5810,5800,5013
20230907,123500,1682865600,5800,5790,5800,5780,11
20230907,123400,1682801950,5790,5790,5790,5790,10
20230907,123300,1682744050,5790,5790,5790,5790,345
20230907,123200,1680746500,5790,5790,5790,5790,50
20230907,123100,1680457000,5800,5790,5800,5790,445
20230907,123000,1677878480,5780,5780,5780,5780,10
20230907,122900,1677820680,5790,5790,5790,5790,50
20230907,122800,1677531180,5780,5780,5780,5780,190
20230907,122700,1676432980,5780,5780,5780,5780,511
20230907,122600,1673479400,5780,5780,5780,5780,363
20230907,122500,1671381260,5780,5780,5780,5780,743
20230907,122400,1667086720,5770,5770,5770,5770,1658
20230907,122300,1657520060,5770,5770,5770,5770,0
20230907,122200,1657520060,5770,5770,5770,5770,634
20230907,122100,1653861880,5770,5770,5770,5770,269
20230907,122000,1652309750,5770,5770,5770,5770,110
20230907,121900,1651675050,5770,5770,5770,5770,106
20230907,121800,1651063430,5770,5790,5790,5760,3146
20230907,121700,1632923030,5770,5790,5790,5770,82
20230907,121600,1632449850,5770,5770,5770,5770,0
20230907,121500,1632449850,5770,5790,5790,5770,4
20230907,121400,1632426750,5770,5770,5770,5770,2419
20230907,121300,1618469120,5770,5760,5770,5760,937
20230907,121200,1613064970,5770,5770,5770,5770,3999
20230907,121100,1589990740,5770,5770,5770,5770,50
20230907,121000,1589702240,5780,5780,5780,5780,668
20230907,120900,1585841200,5780,5780,5780,5780,0
20230907,120800,1585841200,5780,5770,5780,5770,99
20230907,120700,1585269870,5770,5770,5770,5770,0
20230907,120600,1585269870,5770,5780,5780,5770,221
20230907,120500,1583992990,5800,5780,5800,5780,26
20230907,120400,1583842690,5780,5780,5780,5780,30
20230907,120300,1583669290,5780,5790,5790,5780,220
20230907,120200,1582396080,5800,5800,5800,5800,5
20230907,120100,1582367080,5800,5800,5800,5790,3171
20230907,120000,1563997010,5800,5790,5800,5790,1003
20230907,115900,1558179640,5800,5800,5800,5800,22
20230907,115800,1558052040,5790,5780,5790,5780,116
20230907,115700,1557380470,5790,5790,5790,5790,8
20230907,115600,1557334150,5790,5790,5790,5790,4
20230907,115500,1557310990,5790,5790,5790,5790,110
20230907,115400,1556674090,5790,5790,5790,5780,1443
20230907,115300,1548320360,5790,5800,5800,5790,83
20230907,115200,1547839600,5800,5790,5800,5790,51
20230907,115100,1547544300,5790,5790,5790,5790,111
20230907,115000,1546901610,5780,5780,5780,5780,0
20230907,114900,1546901610,5780,5780,5780,5780,0
20230907,114800,1546901610,5780,5780,5780,5780,129
20230907,114700,1546155990,5770,5770,5770,5770,4901
20230907,114600,1517877220,5780,5780,5780,5780,519
20230907,114500,1514877400,5770,5770,5770,5770,387
20230907,114400,1512644410,5790,5780,5790,5780,4861
20230907,114300,1484513270,5790,5790,5790,5790,0
20230907,114200,1484513270,5790,5790,5790,5780,92
20230907,114100,1483980690,5790,5790,5790,5780,536
20230907,114000,1480877330,5790,5790,5790,5790,529
20230907,113900,1477814420,5780,5790,5790,5780,102
20230907,113800,1477224850,5790,5780,5790,5780,18
20230907,113700,1477120730,5780,5780,5780,5780,213
20230907,113600,1475889590,5780,5780,5790,5780,391
20230907,113500,1473628380,5790,5790,5790,5790,0
20230907,113400,1473628380,5790,5790,5790,5790,29
20230907,113300,1473460470,5790,5790,5790,5790,526
20230907,113200,1470414930,5770,5770,5770,5770,0
20230907,113100,1470414930,5770,5780,5780,5770,256
20230907,113000,1468935260,5780,5780,5780,5780,2570
20230907,112900,1454080660,5780,5780,5780,5780,0
20230907,112800,1454080660,5780,5780,5780,5780,11
20230907,112700,1454017080,5780,5780,5780,5780,92
20230907,112600,1453485320,5780,5780,5780,5780,1022
20230907,112500,1447578160,5780,5770,5780,5770,12
20230907,112400,1447508910,5760,5770,5770,5760,310
20230907,112300,1445721070,5770,5770,5770,5770,21
20230907,112200,1445599900,5770,5770,5770,5770,855
20230907,112100,1440666550,5780,5780,5780,5780,421
20230907,112000,1438233170,5770,5770,5770,5770,213
20230907,111900,1437004160,5760,5770,5770,5760,86
20230907,111800,1436508670,5770,5770,5770,5770,60
20230907,111700,1436162470,5770,5770,5770,5770,22
20230907,111600,1436035530,5770,5760,5780,5760,525
20230907,111500,1433010260,5760,5760,5760,5760,281
20230907,111400,1431391700,5760,5760,5760,5760,4139
20230907,111300,1407551060,5760,5770,5770,5760,1839
20230907,111200,1396940130,5770,5790,5790,5770,1041
20230907,111100,1390924140,5790,5780,5790,5780,207
20230907,111000,1389727460,5790,5790,5790,5790,541
20230907,110900,1386595070,5780,5810,5810,5780,2447
20230907,110800,1372402760,5810,5810,5810,5810,5
20230907,110700,1372373710,5800,5800,5800,5800,0
20230907,110600,1372373710,5800,5800,5800,5800,0
20230907,110500,1372373710,5800,5800,5800,5800,1
20230907,110400,1372367910,5790,5790,5790,5780,119
20230907,110300,1371679480,5790,5790,5790,5790,985
20230907,110200,1365976330,5790,5780,5790,5780,432
20230907,110100,1363479060,5780,5780,5780,5780,0
20230907,110000,1363479060,5780,5780,5790,5770,4169
20230907,105900,1339399760,5780,5800,5810,5780,8404
20230907,105800,1290776340,5820,5820,5820,5820,1
20230907,105700,1290770520,5790,5800,5800,5790,29
20230907,105600,1290602400,5800,5800,5810,5800,2029
20230907,105500,1278834190,5800,5800,5800,5800,47
20230907,105400,1278561590,5800,5790,5800,5790,652
20230907,105300,1274780070,5800,5800,5800,5800,1623
20230907,105200,1265366670,5800,5790,5800,5790,2158
20230907,105100,1252870630,5790,5790,5790,5780,1656
20230907,105000,1243298390,5800,5800,5800,5790,521
20230907,104900,1240276600,5790,5790,5790,5790,906
20230907,104800,1235030860,5790,5800,5800,5790,2130
20230907,104700,1222679730,5800,5800,5800,5800,325
20230907,104600,1220794730,5810,5810,5810,5810,1001
20230907,104500,1214978920,5810,5810,5810,5800,254
20230907,104400,1213505170,5820,5800,5820,5800,13
20230907,104300,1213429550,5800,5800,5800,5800,0
20230907,104200,1213429550,5800,5800,5800,5800,219
20230907,104100,1212159350,5800,5800,5800,5800,10324
20230907,104000,1152280150,5790,5790,5800,5790,215
20230907,103900,1151034100,5790,5790,5820,5790,5241
20230907,103800,1120685320,5790,5800,5800,5790,2120
20230907,103700,1108400160,5800,5800,5800,5800,1951
20230907,103600,1097084360,5800,5800,5800,5790,619
20230907,103500,1093497750,5800,5810,5810,5800,14112
20230907,103400,1011647650,5810,5810,5810,5800,1804
20230907,103300,1001170410,5820,5820,5820,5820,82
20230907,103200,1000693170,5820,5820,5820,5820,876
20230907,103100,995594850,5820,5810,5820,5810,387
20230907,103000,993345810,5820,5820,5820,5820,30
20230907,102900,993171210,5810,5810,5810,5810,24
20230907,102800,993031770,5810,5820,5820,5810,338
20230907,102700,991064710,5800,5810,5810,5800,4508
20230907,102600,964878200,5810,5800,5810,5800,1211
20230907,102500,957852290,5810,5810,5810,5810,226
20230907,102400,956539230,5810,5830,5830,5810,2087
20230907,102300,944413730,5840,5820,5840,5820,995
20230907,102200,938613340,5820,5820,5820,5820,401
20230907,102100,936279520,5820,5830,5830,5820,3949
20230907,102000,913294840,5820,5830,5830,5820,1495
20230907,101900,904580900,5830,5830,5830,5830,952
20230907,101800,899030740,5830,5830,5830,5830,50
20230907,101700,898739240,5820,5830,5830,5820,312
20230907,101600,896923320,5830,5830,5830,5830,1922
20230907,101500,885718060,5830,5830,5830,5830,69
20230907,101400,885315790,5830,5820,5830,5820,6
20230907,101300,885280820,5820,5830,5830,5820,1192
20230907,101200,878342530,5830,5830,5830,5820,785
20230907,101100,873767870,5830,5830,5830,5830,0
20230907,101000,873767870,5830,5830,5830,5830,175
20230907,100900,872747620,5820,5820,5820,5820,60
20230907,100800,872398420,5820,5820,5850,5810,917
20230907,100700,867064730,5850,5840,5850,5840,916
20230907,100600,861712190,5840,5840,5840,5840,400
20230907,100500,859376190,5810,5810,5850,5810,1065
20230907,100400,853188340,5810,5810,5840,5800,879
20230907,100300,848075930,5840,5820,5840,5800,5174
20230907,100200,818012830,5810,5810,5810,5800,1095
20230907,100100,811659340,5810,5830,5830,5800,5692
20230907,100000,778605700,5810,5820,5820,5810,2394
20230907,095900,764692620,5820,5820,5820,5820,786
20230907,095800,760118100,5820,5830,5830,5820,1641
20230907,095700,750565900,5830,5830,5840,5830,921
20230907,095600,745193910,5840,5840,5840,5840,0
20230907,095500,745193910,5840,5830,5840,5820,3180
20230907,095400,726664460,5820,5830,5830,5820,18
20230907,095300,726559650,5830,5830,5830,5810,4453
20230907,095200,700635950,5840,5850,5850,5830,4156
20230907,095100,676385550,5850,5850,5850,5850,403
20230907,095000,674028000,5850,5860,5860,5850,1601
20230907,094900,664656150,5860,5850,5860,5850,3857
20230907,094800,642090680,5850,5860,5860,5850,4208
20230907,094700,617468630,5860,5860,5860,5860,355
20230907,094600,615388330,5860,5850,5860,5850,322
20230907,094500,613504430,5850,5860,5860,5850,5086
20230907,094400,583722140,5870,5870,5870,5870,1382
20230907,094300,575609800,5890,5890,5890,5890,0
20230907,094200,575609800,5890,5880,5890,5870,581
20230907,094100,572190190,5870,5880,5880,5870,115
20230907,094000,571514180,5870,5870,5870,5870,180
20230907,093900,570457580,5870,5870,5870,5870,495
20230907,093800,567551930,5860,5880,5880,5860,344
20230907,093700,565532450,5880,5880,5880,5880,88
20230907,093600,565015010,5880,5880,5880,5880,224
20230907,093500,563697890,5870,5870,5880,5860,985
20230907,093400,557915560,5860,5860,5870,5850,2332
20230907,093300,544260490,5870,5890,5890,5850,5515
20230907,093200,511863620,5900,5910,5910,5900,201
20230907,093100,510677710,5900,5910,5910,5900,222
20230907,093000,509367890,5910,5910,5910,5900,743
20230907,092900,504979160,5900,5900,5900,5900,1858
20230907,092800,494016960,5900,5900,5900,5900,21
20230907,092700,493893060,5910,5900,5910,5900,4551
20230907,092600,467042140,5900,5890,5900,5880,1707
20230907,092500,456993570,5890,5910,5910,5880,10942
20230907,092400,392428130,5920,5940,5940,5920,10272
20230907,092300,331537320,5940,5940,5940,5940,925
20230907,092200,326042820,5930,5930,5930,5930,499
20230907,092100,323083750,5930,5920,5930,5920,582
20230907,092000,319634270,5920,5920,5920,5920,2032
20230907,091900,307604830,5920,5920,5930,5920,563
20230907,091800,304270170,5920,5920,5920,5910,1739
20230907,091700,293987180,5920,5920,5920,5910,4337
20230907,091600,268333060,5920,5930,5930,5920,148
20230907,091500,267455700,5930,5930,5930,5920,1184
20230907,091400,260440580,5930,5930,5930,5920,1104
20230907,091300,253900660,5940,5970,5970,5910,4190
20230907,091200,229065550,5950,5970,5970,5930,601
20230907,091100,225498200,5930,5940,5970,5930,1634
20230907,091000,215796910,5950,5950,5950,5940,2289
20230907,090900,202187360,5950,5970,6000,5950,4139
20230907,090800,177531370,5960,5990,6000,5960,8648
20230907,090700,125831780,6000,6000,6010,6000,1346
20230907,090600,117754180,6000,6000,6040,5990,496
20230907,090500,114777520,5990,6010,6010,5990,1519
20230907,090400,105664050,6010,6000,6040,6000,1069
20230907,090300,99234670,6000,6030,6040,6000,1563
20230907,090200,89819960,5990,5990,6030,5990,185
20230907,090100,88711730,5990,6020,6070,5990,6158
20230907,090000,51635500,6060,6090,6090,6010,8446