KissMeData/024900/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,190200,1106773340,5690,5690,5690,5690,3733
20230908,190100,1106773340,5690,5690,5690,5690,0
20230908,190000,1106773340,5690,5690,5690,5690,0
20230908,185900,1106773340,5690,5690,5690,5690,0
20230908,185800,1106773340,5690,5690,5690,5690,0
20230908,185700,1106773340,5690,5690,5690,5690,0
20230908,185600,1106773340,5690,5690,5690,5690,0
20230908,185500,1106773340,5690,5690,5690,5690,0
20230908,185400,1106773340,5690,5690,5690,5690,0
20230908,185300,1106773340,5690,5690,5690,5690,0
20230908,185200,1106773340,5690,5690,5690,5690,0
20230908,185100,1106773340,5690,5690,5690,5690,0
20230908,185000,1106773340,5690,5690,5690,5690,0
20230908,184900,1106773340,5690,5690,5690,5690,0
20230908,184800,1106773340,5690,5690,5690,5690,0
20230908,184700,1106773340,5690,5690,5690,5690,0
20230908,184600,1106773340,5690,5690,5690,5690,0
20230908,184500,1106773340,5690,5690,5690,5690,0
20230908,184400,1106773340,5690,5690,5690,5690,0
20230908,184300,1106773340,5690,5690,5690,5690,0
20230908,184200,1106773340,5690,5690,5690,5690,0
20230908,184100,1106773340,5690,5690,5690,5690,0
20230908,184000,1106773340,5690,5690,5690,5690,0
20230908,183900,1106773340,5690,5690,5690,5690,0
20230908,183800,1106773340,5690,5690,5690,5690,0
20230908,183700,1106773340,5690,5690,5690,5690,0
20230908,183600,1106773340,5690,5690,5690,5690,0
20230908,183500,1106773340,5690,5690,5690,5690,0
20230908,183400,1106773340,5690,5690,5690,5690,0
20230908,183300,1106773340,5690,5690,5690,5690,0
20230908,183200,1106773340,5690,5690,5690,5690,3733
20230908,183100,1106773340,5690,5690,5690,5690,0
20230908,183000,1106773340,5690,5690,5690,5690,0
20230908,182900,1106773340,5690,5690,5690,5690,0
20230908,182800,1106773340,5690,5690,5690,5690,0
20230908,182700,1106773340,5690,5690,5690,5690,0
20230908,182600,1106773340,5690,5690,5690,5690,0
20230908,182500,1106773340,5690,5690,5690,5690,0
20230908,182400,1106773340,5690,5690,5690,5690,0
20230908,182300,1106773340,5690,5690,5690,5690,0
20230908,182200,1106773340,5690,5690,5690,5690,0
20230908,182100,1106773340,5690,5690,5690,5690,0
20230908,182000,1106773340,5690,5690,5690,5690,0
20230908,181900,1106773340,5690,5690,5690,5690,0
20230908,181800,1106773340,5690,5690,5690,5690,0
20230908,181700,1106773340,5690,5690,5690,5690,0
20230908,181600,1106773340,5690,5690,5690,5690,0
20230908,181500,1106773340,5690,5690,5690,5690,0
20230908,181400,1106773340,5690,5690,5690,5690,0
20230908,181300,1106773340,5690,5690,5690,5690,0
20230908,181200,1106773340,5690,5690,5690,5690,0
20230908,181100,1106773340,5690,5690,5690,5690,0
20230908,181000,1106773340,5690,5690,5690,5690,0
20230908,180900,1106773340,5690,5690,5690,5690,0
20230908,180800,1106773340,5690,5690,5690,5690,0
20230908,180700,1106773340,5690,5690,5690,5690,0
20230908,180600,1106773340,5690,5690,5690,5690,0
20230908,180500,1106773340,5690,5690,5690,5690,0
20230908,180400,1106773340,5690,5690,5690,5690,0
20230908,180300,1106773340,5690,5690,5690,5690,0
20230908,180200,1106773340,5690,5690,5690,5690,3733
20230908,180100,1106773340,5690,5690,5690,5690,0
20230908,180000,1106773340,5690,5690,5690,5690,0
20230908,175900,1106773340,5690,5690,5690,5690,0
20230908,175800,1106773340,5690,5690,5690,5690,0
20230908,175700,1106773340,5690,5690,5690,5690,0
20230908,175600,1106773340,5690,5690,5690,5690,0
20230908,175500,1106773340,5690,5690,5690,5690,0
20230908,175400,1106773340,5690,5690,5690,5690,0
20230908,175300,1106773340,5690,5690,5690,5690,0
20230908,175200,1106773340,5690,5690,5690,5690,0
20230908,175100,1106773340,5690,5690,5690,5690,0
20230908,175000,1106773340,5690,5690,5690,5690,0
20230908,174900,1106773340,5690,5690,5690,5690,0
20230908,174800,1106773340,5690,5690,5690,5690,0
20230908,174700,1106773340,5690,5690,5690,5690,0
20230908,174600,1106773340,5690,5690,5690,5690,0
20230908,174500,1106773340,5690,5690,5690,5690,0
20230908,174400,1106773340,5690,5690,5690,5690,0
20230908,174300,1106773340,5690,5690,5690,5690,0
20230908,174200,1106773340,5690,5690,5690,5690,0
20230908,174100,1106773340,5690,5690,5690,5690,0
20230908,174000,1106773340,5690,5690,5690,5690,0
20230908,173900,1106773340,5690,5690,5690,5690,0
20230908,173800,1106773340,5690,5690,5690,5690,0
20230908,173700,1106773340,5690,5690,5690,5690,0
20230908,173600,1106773340,5690,5690,5690,5690,0
20230908,173500,1106773340,5690,5690,5690,5690,0
20230908,173400,1106773340,5690,5690,5690,5690,0
20230908,173300,1106773340,5690,5690,5690,5690,0
20230908,173200,1106773340,5690,5690,5690,5690,3733
20230908,173100,1106773340,5690,5690,5690,5690,0
20230908,173000,1106773340,5690,5690,5690,5690,0
20230908,172900,1106773340,5690,5690,5690,5690,0
20230908,172800,1106773340,5690,5690,5690,5690,0
20230908,172700,1106773340,5690,5690,5690,5690,0
20230908,172600,1106773340,5690,5690,5690,5690,0
20230908,172500,1106773340,5690,5690,5690,5690,0
20230908,172400,1106773340,5690,5690,5690,5690,0
20230908,172300,1106773340,5690,5690,5690,5690,0
20230908,172200,1106773340,5690,5690,5690,5690,0
20230908,172100,1106773340,5690,5690,5690,5690,0
20230908,172000,1106773340,5690,5690,5690,5690,0
20230908,171900,1106773340,5690,5690,5690,5690,0
20230908,171800,1106773340,5690,5690,5690,5690,0
20230908,171700,1106773340,5690,5690,5690,5690,0
20230908,171600,1106773340,5690,5690,5690,5690,0
20230908,171500,1106773340,5690,5690,5690,5690,0
20230908,171400,1106773340,5690,5690,5690,5690,0
20230908,171300,1106773340,5690,5690,5690,5690,0
20230908,171200,1106773340,5690,5690,5690,5690,0
20230908,171100,1106773340,5690,5690,5690,5690,0
20230908,171000,1106773340,5690,5690,5690,5690,0
20230908,170900,1106773340,5690,5690,5690,5690,0
20230908,170800,1106773340,5690,5690,5690,5690,0
20230908,170700,1106773340,5690,5690,5690,5690,0
20230908,170600,1106773340,5690,5690,5690,5690,0
20230908,170500,1106773340,5690,5690,5690,5690,0
20230908,170400,1106773340,5690,5690,5690,5690,0
20230908,170300,1106773340,5690,5690,5690,5690,0
20230908,170200,1106773340,5690,5690,5690,5690,3733
20230908,170100,1106773340,5690,5690,5690,5690,0
20230908,170000,1106773340,5690,5690,5690,5690,0
20230908,165900,1106773340,5690,5690,5690,5690,0
20230908,165800,1106773340,5690,5690,5690,5690,0
20230908,165700,1106773340,5690,5690,5690,5690,0
20230908,165600,1106773340,5690,5690,5690,5690,0
20230908,165500,1106773340,5690,5690,5690,5690,0
20230908,165400,1106773340,5690,5690,5690,5690,0
20230908,165300,1106773340,5690,5690,5690,5690,0
20230908,165200,1106773340,5690,5690,5690,5690,0
20230908,165100,1106773340,5690,5690,5690,5690,0
20230908,165000,1106773340,5690,5690,5690,5690,0
20230908,164900,1106773340,5690,5690,5690,5690,0
20230908,164800,1106773340,5690,5690,5690,5690,0
20230908,164700,1106773340,5690,5690,5690,5690,0
20230908,164600,1106773340,5690,5690,5690,5690,0
20230908,164500,1106773340,5690,5690,5690,5690,0
20230908,164400,1106773340,5690,5690,5690,5690,0
20230908,164300,1106773340,5690,5690,5690,5690,0
20230908,164200,1106773340,5690,5690,5690,5690,0
20230908,164100,1106773340,5690,5690,5690,5690,0
20230908,164000,1106773340,5690,5690,5690,5690,0
20230908,163900,1106773340,5690,5690,5690,5690,0
20230908,163800,1106773340,5690,5690,5690,5690,0
20230908,163700,1106773340,5690,5690,5690,5690,0
20230908,163600,1106773340,5690,5690,5690,5690,0
20230908,163500,1106773340,5690,5690,5690,5690,0
20230908,163400,1106773340,5690,5690,5690,5690,0
20230908,163300,1106773340,5690,5690,5690,5690,0
20230908,163200,1106773340,5690,5690,5690,5690,3733
20230908,163100,1106773340,5690,5690,5690,5690,0
20230908,163000,1106773340,5690,5690,5690,5690,0
20230908,162900,1106773340,5690,5690,5690,5690,0
20230908,162800,1106773340,5690,5690,5690,5690,0
20230908,162700,1106773340,5690,5690,5690,5690,0
20230908,162600,1106773340,5690,5690,5690,5690,0
20230908,162500,1106773340,5690,5690,5690,5690,0
20230908,162400,1106773340,5690,5690,5690,5690,0
20230908,162300,1106773340,5690,5690,5690,5690,0
20230908,162200,1106773340,5690,5690,5690,5690,0
20230908,162100,1106773340,5690,5690,5690,5690,0
20230908,162000,1106773340,5690,5690,5690,5690,0
20230908,161900,1106773340,5690,5690,5690,5690,0
20230908,161800,1106773340,5690,5690,5690,5690,0
20230908,161700,1106773340,5690,5690,5690,5690,0
20230908,161600,1106773340,5690,5690,5690,5690,0
20230908,161500,1106773340,5690,5690,5690,5690,0
20230908,161400,1106773340,5690,5690,5690,5690,0
20230908,161300,1106773340,5690,5690,5690,5690,0
20230908,161200,1106773340,5690,5690,5690,5690,0
20230908,161100,1106773340,5690,5690,5690,5690,0
20230908,161000,1106773340,5690,5690,5690,5690,0
20230908,160900,1106773340,5690,5690,5690,5690,0
20230908,160800,1106773340,5690,5690,5690,5690,0
20230908,160700,1106773340,5690,5690,5690,5690,0
20230908,160600,1106773340,5690,5690,5690,5690,0
20230908,160500,1106773340,5690,5690,5690,5690,0
20230908,160400,1106773340,5690,5690,5690,5690,0
20230908,160300,1106773340,5690,5690,5690,5690,0
20230908,160200,1106773340,5690,5690,5690,5690,3733
20230908,160100,1106773340,5690,5690,5690,5690,0
20230908,160000,1106773340,5690,5690,5690,5690,0
20230908,155900,1106773340,5690,5690,5690,5690,0
20230908,155800,1106773340,5690,5690,5690,5690,0
20230908,155700,1106773340,5690,5690,5690,5690,0
20230908,155600,1106773340,5690,5690,5690,5690,0
20230908,155500,1106773340,5690,5690,5690,5690,0
20230908,155400,1106773340,5690,5690,5690,5690,0
20230908,155300,1106773340,5690,5690,5690,5690,0
20230908,155200,1106773340,5690,5690,5690,5690,0
20230908,155100,1106773340,5690,5690,5690,5690,0
20230908,155000,1106773340,5690,5690,5690,5690,0
20230908,154900,1106773340,5690,5690,5690,5690,0
20230908,154800,1106773340,5690,5690,5690,5690,0
20230908,154700,1106773340,5690,5690,5690,5690,0
20230908,154600,1106773340,5690,5690,5690,5690,0
20230908,154500,1106773340,5690,5690,5690,5690,0
20230908,154400,1106773340,5690,5690,5690,5690,0
20230908,154300,1106773340,5690,5690,5690,5690,0
20230908,154200,1106773340,5690,5690,5690,5690,0
20230908,154100,1106773340,5690,5690,5690,5690,0
20230908,154000,1106773340,5690,5690,5690,5690,0
20230908,153900,1106773340,5690,5690,5690,5690,0
20230908,153800,1106773340,5690,5690,5690,5690,0
20230908,153700,1106773340,5690,5690,5690,5690,0
20230908,153600,1106773340,5690,5690,5690,5690,0
20230908,153500,1106773340,5690,5690,5690,5690,0
20230908,153400,1106773340,5690,5690,5690,5690,0
20230908,153300,1106773340,5690,5690,5690,5690,0
20230908,153200,1106773340,5690,5690,5690,5690,3733
20230908,153100,1106773340,5690,5690,5690,5690,0
20230908,153000,1106773340,5690,5690,5690,5690,3733
20230908,152900,1085532570,5690,5690,5690,5690,0
20230908,152800,1085532570,5690,5690,5690,5690,0
20230908,152700,1085532570,5690,5690,5690,5690,0
20230908,152600,1085532570,5690,5690,5690,5690,0
20230908,152500,1085532570,5690,5690,5690,5690,0
20230908,152400,1085532570,5690,5690,5690,5690,0
20230908,152300,1085532570,5690,5690,5690,5690,0
20230908,152200,1085532570,5690,5690,5690,5690,0
20230908,152100,1085532570,5690,5690,5690,5690,0
20230908,152000,1085532570,5690,5690,5690,5690,0
20230908,151900,1085532570,5690,5730,5730,5690,2253
20230908,151800,1072684120,5730,5720,5730,5700,2623
20230908,151700,1057720070,5720,5720,5730,5720,3612
20230908,151600,1037042430,5730,5710,5730,5710,1485
20230908,151500,1028555210,5710,5710,5710,5710,497
20230908,151400,1025717340,5710,5720,5720,5710,36
20230908,151300,1025511770,5720,5720,5720,5720,630
20230908,151200,1021908170,5730,5730,5730,5730,17
20230908,151100,1021810760,5720,5720,5720,5720,104
20230908,151000,1021215880,5720,5710,5720,5710,533
20230908,150900,1018167720,5720,5720,5720,5720,4
20230908,150800,1018144840,5720,5710,5720,5710,36
20230908,150700,1017939230,5700,5710,5710,5700,2156
20230908,150600,1005648430,5710,5710,5710,5710,0
20230908,150500,1005648430,5710,5710,5710,5710,251
20230908,150400,1004215220,5720,5720,5720,5720,0
20230908,150300,1004215220,5720,5720,5720,5720,116
20230908,150200,1003551700,5700,5700,5700,5700,253
20230908,150100,1002109600,5700,5710,5710,5700,1353
20230908,150000,994384080,5710,5710,5710,5710,130
20230908,145900,993641780,5710,5710,5710,5710,400
20230908,145800,991357780,5710,5720,5740,5710,493
20230908,145700,988538360,5720,5720,5720,5720,98
20230908,145600,987977800,5720,5720,5720,5720,539
20230908,145500,984894720,5700,5710,5710,5700,43
20230908,145400,984649600,5700,5700,5700,5700,5
20230908,145300,984621100,5700,5710,5710,5700,6
20230908,145200,984586890,5710,5710,5710,5710,274
20230908,145100,983022350,5730,5730,5730,5730,0
20230908,145000,983022350,5730,5730,5730,5730,1000
20230908,144900,977292350,5730,5730,5730,5730,1
20230908,144800,977286620,5730,5730,5730,5730,0
20230908,144700,977286620,5730,5730,5730,5730,0
20230908,144600,977286620,5730,5700,5730,5700,5
20230908,144500,977258090,5700,5700,5700,5700,0
20230908,144400,977258090,5700,5700,5700,5700,1
20230908,144300,977252390,5700,5700,5700,5700,0
20230908,144200,977252390,5700,5700,5700,5700,228
20230908,144100,975952790,5730,5710,5730,5710,100
20230908,144000,975380980,5700,5700,5710,5700,194
20230908,143900,974275130,5710,5700,5710,5700,31
20230908,143800,974098330,5690,5690,5690,5690,50
20230908,143700,973813830,5700,5700,5710,5700,23
20230908,143600,973682530,5700,5700,5700,5700,0
20230908,143500,973682530,5700,5700,5700,5690,28
20230908,143400,973523100,5700,5700,5700,5700,136
20230908,143300,972747900,5690,5690,5690,5690,0
20230908,143200,972747900,5690,5690,5690,5690,70
20230908,143100,972349600,5700,5690,5700,5690,248
20230908,143000,970938280,5690,5690,5690,5690,1
20230908,142900,970932590,5690,5690,5690,5690,20
20230908,142800,970818790,5690,5690,5690,5690,210
20230908,142700,969623890,5680,5690,5690,5680,275
20230908,142600,968060140,5690,5690,5690,5690,160
20230908,142500,967149740,5690,5690,5690,5690,0
20230908,142400,967149740,5690,5690,5690,5690,1378
20230908,142300,959308920,5690,5700,5700,5680,726
20230908,142200,955183610,5700,5690,5700,5690,250
20230908,142100,953760610,5700,5700,5700,5700,8
20230908,142000,953715010,5700,5700,5700,5700,1
20230908,141900,953709310,5700,5700,5700,5700,0
20230908,141800,953709310,5700,5700,5700,5700,164
20230908,141700,952774510,5680,5680,5680,5680,1700
20230908,141600,943118510,5680,5700,5700,5680,45
20230908,141500,942862140,5700,5690,5700,5680,801
20230908,141400,938311390,5700,5700,5700,5700,13
20230908,141300,938237290,5690,5700,5700,5690,302
20230908,141200,936518890,5700,5710,5710,5700,30
20230908,141100,936347860,5710,5710,5710,5710,1
20230908,141000,936342150,5720,5720,5720,5720,1
20230908,140900,936336430,5720,5720,5720,5720,101
20230908,140800,935758710,5720,5720,5720,5720,0
20230908,140700,935758710,5720,5720,5720,5720,0
20230908,140600,935758710,5720,5720,5720,5720,10
20230908,140500,935701510,5680,5710,5720,5680,597
20230908,140400,932292500,5710,5700,5710,5680,1695
20230908,140300,922636970,5710,5710,5710,5710,110
20230908,140200,922008870,5710,5710,5710,5710,104
20230908,140100,921415030,5710,5720,5720,5710,217
20230908,140000,920175300,5730,5730,5730,5730,0
20230908,135900,920175300,5730,5730,5730,5730,0
20230908,135800,920175300,5730,5730,5730,5730,0
20230908,135700,920175300,5730,5730,5730,5730,7
20230908,135600,920135190,5700,5710,5710,5700,417
20230908,135500,917757060,5710,5710,5720,5710,213
20230908,135400,916540820,5720,5730,5730,5720,1299
20230908,135300,909110530,5720,5720,5720,5720,237
20230908,135200,907754890,5720,5720,5720,5720,10
20230908,135100,907697690,5720,5720,5720,5720,0
20230908,135000,907697690,5720,5720,5720,5720,0
20230908,134900,907697690,5720,5720,5720,5720,205
20230908,134800,906525090,5730,5730,5730,5730,0
20230908,134700,906525090,5730,5730,5730,5730,0
20230908,134600,906525090,5730,5730,5730,5730,44
20230908,134500,906272970,5730,5730,5730,5730,114
20230908,134400,905619750,5730,5730,5730,5730,0
20230908,134300,905619750,5730,5730,5730,5730,4
20230908,134200,905596830,5720,5730,5730,5720,1252
20230908,134100,898434610,5730,5730,5730,5730,501
20230908,134000,895563880,5740,5740,5740,5740,0
20230908,133900,895563880,5740,5740,5740,5740,1
20230908,133800,895558140,5720,5730,5730,5720,517
20230908,133700,892596890,5720,5730,5730,5720,503
20230908,133600,889717990,5720,5730,5730,5720,233
20230908,133500,888384110,5730,5730,5730,5730,0
20230908,133400,888384110,5730,5730,5730,5730,296
20230908,133300,886688030,5730,5730,5730,5730,15
20230908,133200,886602080,5720,5720,5720,5720,0
20230908,133100,886602080,5720,5730,5730,5720,1180
20230908,133000,879845520,5730,5730,5730,5730,3
20230908,132900,879828330,5730,5730,5730,5730,65
20230908,132800,879455880,5740,5740,5740,5740,1
20230908,132700,879450140,5730,5730,5730,5730,1
20230908,132600,879444410,5730,5730,5730,5730,0
20230908,132500,879444410,5730,5730,5730,5730,47
20230908,132400,879175100,5720,5720,5720,5720,0
20230908,132300,879175100,5720,5720,5720,5720,505
20230908,132200,876286500,5720,5730,5730,5720,112
20230908,132100,875645850,5720,5740,5740,5720,6297
20230908,132000,839596510,5740,5740,5740,5740,70
20230908,131900,839194710,5750,5740,5750,5740,50
20230908,131800,838907610,5750,5750,5750,5750,0
20230908,131700,838907610,5750,5750,5750,5750,0
20230908,131600,838907610,5750,5750,5750,5750,0
20230908,131500,838907610,5750,5750,5750,5750,0
20230908,131400,838907610,5750,5750,5750,5750,1
20230908,131300,838901860,5750,5750,5750,5750,52
20230908,131200,838602860,5750,5730,5750,5730,226
20230908,131100,837307360,5730,5730,5730,5730,0
20230908,131000,837307360,5730,5730,5730,5730,0
20230908,130900,837307360,5730,5730,5730,5730,102
20230908,130800,836722900,5750,5750,5750,5750,1
20230908,130700,836717150,5750,5750,5750,5750,4
20230908,130600,836694150,5750,5750,5750,5730,111
20230908,130500,836058080,5750,5750,5750,5750,0
20230908,130400,836058080,5750,5750,5750,5750,10
20230908,130300,836000580,5730,5740,5750,5730,429
20230908,130200,833538120,5750,5750,5750,5750,0
20230908,130100,833538120,5750,5750,5750,5750,0
20230908,130000,833538120,5750,5740,5750,5740,101
20230908,125900,832958370,5750,5740,5750,5740,234
20230908,125800,831615200,5740,5740,5740,5740,0
20230908,125700,831615200,5740,5750,5750,5740,184
20230908,125600,830557210,5750,5750,5750,5750,59
20230908,125500,830217960,5740,5740,5740,5740,0
20230908,125400,830217960,5740,5740,5740,5740,0
20230908,125300,830217960,5740,5760,5760,5740,1203
20230908,125200,823311340,5760,5750,5760,5750,11
20230908,125100,823247990,5740,5740,5740,5740,2
20230908,125000,823236510,5750,5750,5750,5750,1
20230908,124900,823230760,5760,5760,5760,5760,0
20230908,124800,823230760,5760,5760,5760,5760,0
20230908,124700,823230760,5760,5760,5760,5760,0
20230908,124600,823230760,5760,5750,5760,5750,1737
20230908,124500,813227130,5750,5750,5750,5750,1
20230908,124400,813221380,5750,5750,5750,5750,0
20230908,124300,813221380,5750,5750,5750,5750,2
20230908,124200,813209880,5750,5750,5750,5750,100
20230908,124100,812634880,5750,5740,5750,5740,154
20230908,124000,811750880,5740,5740,5740,5740,152
20230908,123900,810878400,5740,5740,5740,5740,50
20230908,123800,810591400,5740,5740,5740,5740,134
20230908,123700,809822240,5750,5750,5750,5750,0
20230908,123600,809822240,5750,5750,5750,5750,229
20230908,123500,808505490,5750,5750,5750,5750,1069
20230908,123400,802358740,5760,5760,5760,5760,151
20230908,123300,801488980,5790,5780,5790,5780,1500
20230908,123200,792816910,5760,5760,5760,5760,0
20230908,123100,792816910,5760,5760,5760,5760,102
20230908,123000,792229390,5760,5760,5760,5760,1
20230908,122900,792223630,5760,5760,5760,5760,20
20230908,122800,792108430,5760,5760,5760,5760,0
20230908,122700,792108430,5760,5760,5760,5760,0
20230908,122600,792108430,5760,5760,5760,5760,0
20230908,122500,792108430,5760,5760,5760,5760,1
20230908,122400,792102670,5780,5780,5780,5780,0
20230908,122300,792102670,5780,5780,5780,5780,2
20230908,122200,792091110,5750,5750,5750,5750,0
20230908,122100,792091110,5750,5770,5770,5750,2000
20230908,122000,780564950,5790,5780,5790,5770,162
20230908,121900,779627660,5770,5780,5780,5770,1000
20230908,121800,773855810,5790,5790,5790,5790,500
20230908,121700,770960810,5780,5780,5790,5780,335
20230908,121600,769024340,5780,5780,5780,5780,160
20230908,121500,768099540,5780,5790,5790,5780,97
20230908,121400,767538270,5780,5780,5780,5780,1306
20230908,121300,759989590,5760,5760,5760,5760,0
20230908,121200,759989590,5760,5760,5760,5760,0
20230908,121100,759989590,5760,5760,5760,5760,0
20230908,121000,759989590,5760,5760,5760,5760,1111
20230908,120900,753590230,5770,5770,5770,5770,1215
20230908,120800,746579680,5770,5770,5770,5770,98
20230908,120700,746014220,5770,5770,5770,5770,0
20230908,120600,746014220,5770,5770,5770,5770,1000
20230908,120500,740244220,5770,5770,5770,5770,100
20230908,120400,739667220,5770,5780,5780,5770,118
20230908,120300,738985190,5780,5780,5780,5780,38
20230908,120200,738765550,5780,5780,5780,5780,85
20230908,120100,738274250,5780,5780,5780,5780,8
20230908,120000,738228010,5780,5800,5800,5780,907
20230908,115900,732985510,5800,5800,5800,5800,0
20230908,115800,732985510,5800,5800,5800,5800,0
20230908,115700,732985510,5800,5800,5800,5800,24
20230908,115600,732846310,5800,5800,5800,5800,23
20230908,115500,732712910,5800,5800,5800,5800,0
20230908,115400,732712910,5800,5790,5800,5790,532
20230908,115300,729632620,5800,5800,5800,5800,101
20230908,115200,729046820,5780,5780,5780,5780,300
20230908,115100,727312820,5780,5780,5780,5780,0
20230908,115000,727312820,5780,5790,5790,5780,347
20230908,114900,725304000,5800,5800,5800,5800,226
20230908,114800,723993200,5800,5780,5800,5770,102
20230908,114700,723404500,5770,5800,5800,5770,1001
20230908,114600,717628690,5800,5800,5800,5800,140
20230908,114500,716816690,5770,5790,5790,5770,2071
20230908,114400,704832460,5790,5780,5790,5780,22
20230908,114300,704705190,5790,5790,5790,5790,10
20230908,114200,704647290,5790,5790,5790,5790,0
20230908,114100,704647290,5790,5790,5790,5790,0
20230908,114000,704647290,5790,5770,5790,5760,71
20230908,113900,704238080,5780,5780,5780,5780,22
20230908,113800,704110920,5790,5780,5790,5780,1034
20230908,113700,698134390,5780,5780,5780,5780,44
20230908,113600,697880070,5770,5770,5770,5770,28
20230908,113500,697718510,5770,5770,5770,5770,1
20230908,113400,697712740,5760,5760,5760,5760,30
20230908,113300,697539940,5760,5770,5770,5760,20
20230908,113200,697424730,5760,5760,5760,5760,99
20230908,113100,696854490,5770,5780,5780,5770,72
20230908,113000,696438520,5780,5780,5780,5780,40
20230908,112900,696207320,5780,5790,5790,5780,627
20230908,112800,692580240,5800,5800,5800,5800,1
20230908,112700,692574440,5800,5800,5800,5800,81
20230908,112600,692104640,5790,5790,5790,5790,6
20230908,112500,692069900,5780,5780,5780,5780,0
20230908,112400,692069900,5780,5800,5800,5780,2215
20230908,112300,679235550,5800,5800,5800,5800,6
20230908,112200,679200750,5810,5800,5810,5790,42
20230908,112100,678957490,5800,5800,5800,5800,6
20230908,112000,678922690,5800,5800,5800,5800,512
20230908,111900,675953090,5790,5790,5800,5790,216
20230908,111800,674702440,5790,5770,5790,5770,500
20230908,111700,671812810,5770,5780,5780,5770,53
20230908,111600,671506480,5790,5790,5790,5790,1
20230908,111500,671500690,5770,5780,5780,5770,100
20230908,111400,670923680,5760,5780,5780,5760,351
20230908,111300,668901060,5790,5800,5800,5780,2072
20230908,111200,656904030,5810,5820,5820,5810,164
20230908,111100,655949670,5820,5860,5860,5820,54
20230908,111000,655634130,5870,5790,5880,5790,5399
20230908,110900,624027710,5850,5740,5850,5730,11001
20230908,110800,560270740,5760,5750,5760,5740,121
20230908,110700,559575430,5760,5760,5760,5760,200
20230908,110600,558423430,5760,5750,5760,5750,479
20230908,110500,555667440,5750,5760,5760,5750,810
20230908,110400,551001940,5760,5750,5760,5750,1786
20230908,110300,540732310,5750,5750,5750,5750,160
20230908,110200,539812310,5740,5740,5740,5740,100
20230908,110100,539238310,5740,5740,5740,5740,300
20230908,110000,537516310,5740,5750,5750,5740,11
20230908,105900,537453160,5740,5740,5740,5740,212
20230908,105800,536236280,5740,5740,5740,5740,51
20230908,105700,535943540,5740,5740,5740,5730,413
20230908,105600,533573220,5740,5730,5740,5730,213
20230908,105500,532352690,5730,5730,5730,5730,0
20230908,105400,532352690,5730,5730,5730,5730,15
20230908,105300,532266740,5740,5740,5740,5740,0
20230908,105200,532266740,5740,5740,5740,5740,0
20230908,105100,532266740,5740,5740,5740,5740,122
20230908,105000,531566460,5740,5740,5740,5740,90
20230908,104900,531049860,5740,5730,5740,5730,71
20230908,104800,530642330,5740,5740,5740,5740,260
20230908,104700,529149930,5740,5740,5740,5740,232
20230908,104600,527818250,5740,5740,5740,5740,0
20230908,104500,527818250,5740,5740,5740,5740,8
20230908,104400,527772330,5740,5740,5740,5740,0
20230908,104300,527772330,5740,5740,5740,5740,20
20230908,104200,527657530,5720,5720,5720,5720,100
20230908,104100,527085530,5720,5720,5720,5720,120
20230908,104000,526399130,5710,5710,5710,5710,10
20230908,103900,526342030,5720,5740,5740,5720,120
20230908,103800,525654520,5740,5740,5740,5730,157
20230908,103700,524753350,5740,5740,5740,5740,100
20230908,103600,524179350,5750,5750,5750,5750,0
20230908,103500,524179350,5750,5750,5750,5750,300
20230908,103400,522454350,5750,5750,5750,5750,56
20230908,103300,522132350,5750,5750,5750,5750,216
20230908,103200,520890350,5720,5720,5720,5720,0
20230908,103100,520890350,5720,5730,5730,5720,2063
20230908,103000,509069460,5730,5730,5730,5730,152
20230908,102900,508198500,5730,5730,5730,5730,90
20230908,102800,507682800,5730,5730,5730,5730,200
20230908,102700,506536800,5740,5740,5740,5730,79
20230908,102600,506083390,5740,5740,5740,5740,6
20230908,102500,506048950,5740,5740,5740,5740,122
20230908,102400,505348670,5740,5740,5740,5740,125
20230908,102300,504631170,5740,5740,5750,5740,255
20230908,102200,503167460,5750,5750,5750,5750,32
20230908,102100,502983460,5750,5750,5750,5750,11
20230908,102000,502920210,5730,5760,5760,5730,101
20230908,101900,502341180,5750,5730,5750,5730,2355
20230908,101800,488821010,5730,5730,5730,5730,0
20230908,101700,488821010,5730,5730,5730,5730,161
20230908,101600,487898480,5740,5740,5740,5740,14
20230908,101500,487818120,5740,5700,5740,5700,3545
20230908,101400,467543900,5700,5700,5700,5700,223
20230908,101300,466272800,5700,5700,5700,5700,0
20230908,101200,466272800,5700,5700,5700,5700,0
20230908,101100,466272800,5700,5710,5710,5700,1001
20230908,101000,460567080,5720,5720,5720,5720,103
20230908,100900,459977920,5690,5690,5690,5690,500
20230908,100800,457132920,5680,5700,5710,5680,2333
20230908,100700,443821520,5680,5690,5700,5680,1866
20230908,100600,433215380,5690,5700,5700,5690,60
20230908,100500,432873930,5690,5710,5710,5690,1071
20230908,100400,426775250,5720,5720,5720,5710,351
20230908,100300,424767540,5720,5720,5720,5720,53
20230908,100200,424464380,5700,5700,5700,5700,2679
20230908,100100,409194080,5700,5700,5700,5700,1000
20230908,100000,403494080,5700,5720,5720,5700,503
20230908,095900,400620000,5720,5710,5720,5710,1439
20230908,095800,392399260,5710,5710,5710,5710,150
20230908,095700,391542760,5680,5690,5690,5680,3101
20230908,095600,373898080,5690,5690,5690,5690,1522
20230908,095500,365237900,5690,5680,5690,5680,173
20230908,095400,364253590,5690,5700,5700,5690,223
20230908,095300,362982950,5700,5690,5700,5690,29
20230908,095200,362817860,5700,5700,5720,5700,614
20230908,095100,359318020,5680,5700,5700,5680,117
20230908,095000,358652630,5700,5700,5700,5700,1476
20230908,094900,350239430,5720,5710,5720,5710,923
20230908,094800,344969000,5720,5720,5720,5720,1836
20230908,094700,334467080,5740,5740,5740,5740,150
20230908,094600,333606080,5740,5740,5740,5740,0
20230908,094500,333606080,5740,5740,5740,5740,104
20230908,094400,333009120,5720,5740,5740,5720,6
20230908,094300,332974760,5740,5740,5740,5740,2204
20230908,094200,320323800,5710,5720,5720,5710,407
20230908,094100,317999130,5710,5710,5710,5710,0
20230908,094000,317999130,5710,5710,5710,5710,150
20230908,093900,317142630,5740,5730,5740,5710,2588
20230908,093800,302339430,5720,5730,5730,5720,284
20230908,093700,300713950,5730,5730,5750,5730,101
20230908,093600,300134940,5730,5740,5760,5730,1185
20230908,093500,293343340,5730,5730,5730,5730,1154
20230908,093400,286730920,5760,5750,5760,5750,1010
20230908,093300,280913420,5770,5740,5770,5740,1004
20230908,093200,275129110,5740,5720,5740,5720,1907
20230908,093100,264220950,5720,5730,5730,5720,2601
20230908,093000,249341140,5730,5720,5730,5720,201
20230908,092900,248191410,5720,5730,5730,5720,137
20230908,092800,247407460,5730,5730,5730,5730,230
20230908,092700,246089560,5740,5750,5750,5740,3568
20230908,092600,225581510,5760,5760,5760,5750,425
20230908,092500,223136750,5770,5790,5790,5770,113
20230908,092400,222484520,5800,5780,5800,5780,112
20230908,092300,221835670,5770,5750,5770,5750,200
20230908,092200,220683670,5740,5740,5770,5740,6023
20230908,092100,186110850,5740,5770,5770,5740,2040
20230908,092000,174380360,5770,5770,5770,5770,41
20230908,091900,174143790,5780,5780,5780,5770,202
20230908,091800,172976720,5780,5760,5780,5760,121
20230908,091700,172277360,5790,5790,5790,5760,1217
20230908,091600,165232730,5790,5770,5790,5770,9303
20230908,091500,111549730,5760,5760,5760,5750,442
20230908,091400,109003850,5760,5760,5760,5760,34
20230908,091300,108808010,5760,5760,5760,5760,375
20230908,091200,106648010,5770,5720,5780,5720,1275
20230908,091100,99344390,5720,5740,5740,5720,55
20230908,091000,99029590,5720,5740,5740,5720,557
20230908,090900,95843490,5750,5750,5750,5750,48
20230908,090800,95567490,5750,5750,5750,5750,917
20230908,090700,90294740,5750,5750,5790,5750,5375
20230908,090600,59379250,5750,5690,5750,5680,5013
20230908,090500,30871940,5700,5700,5700,5700,50
20230908,090400,30586940,5680,5700,5700,5680,315
20230908,090300,28797340,5700,5670,5710,5670,129
20230908,090200,28065490,5680,5680,5710,5680,748
20230908,090100,23810650,5720,5720,5720,5720,0
20230908,090000,23810650,5720,5630,5720,5630,4195