KissMeData/019590/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190000,1372949442,1055,1055,1055,1055,6865
20230907,185900,1372949442,1055,1055,1055,1055,0
20230907,185800,1372949442,1055,1055,1055,1055,0
20230907,185700,1372949442,1055,1055,1055,1055,0
20230907,185600,1372949442,1055,1055,1055,1055,0
20230907,185500,1372949442,1055,1055,1055,1055,0
20230907,185400,1372949442,1055,1055,1055,1055,0
20230907,185300,1372949442,1055,1055,1055,1055,0
20230907,185200,1372949442,1055,1055,1055,1055,0
20230907,185100,1372949442,1055,1055,1055,1055,0
20230907,185000,1372949442,1055,1055,1055,1055,0
20230907,184900,1372949442,1055,1055,1055,1055,0
20230907,184800,1372949442,1055,1055,1055,1055,0
20230907,184700,1372949442,1055,1055,1055,1055,0
20230907,184600,1372949442,1055,1055,1055,1055,0
20230907,184500,1372949442,1055,1055,1055,1055,0
20230907,184400,1372949442,1055,1055,1055,1055,0
20230907,184300,1372949442,1055,1055,1055,1055,0
20230907,184200,1372949442,1055,1055,1055,1055,0
20230907,184100,1372949442,1055,1055,1055,1055,0
20230907,184000,1372949442,1055,1055,1055,1055,0
20230907,183900,1372949442,1055,1055,1055,1055,0
20230907,183800,1372949442,1055,1055,1055,1055,0
20230907,183700,1372949442,1055,1055,1055,1055,0
20230907,183600,1372949442,1055,1055,1055,1055,0
20230907,183500,1372949442,1055,1055,1055,1055,0
20230907,183400,1372949442,1055,1055,1055,1055,0
20230907,183300,1372949442,1055,1055,1055,1055,0
20230907,183200,1372949442,1055,1055,1055,1055,0
20230907,183100,1372949442,1055,1055,1055,1055,0
20230907,183000,1372949442,1055,1055,1055,1055,6865
20230907,182900,1372949442,1055,1055,1055,1055,0
20230907,182800,1372949442,1055,1055,1055,1055,0
20230907,182700,1372949442,1055,1055,1055,1055,0
20230907,182600,1372949442,1055,1055,1055,1055,0
20230907,182500,1372949442,1055,1055,1055,1055,0
20230907,182400,1372949442,1055,1055,1055,1055,0
20230907,182300,1372949442,1055,1055,1055,1055,0
20230907,182200,1372949442,1055,1055,1055,1055,0
20230907,182100,1372949442,1055,1055,1055,1055,0
20230907,182000,1372949442,1055,1055,1055,1055,0
20230907,181900,1372949442,1055,1055,1055,1055,0
20230907,181800,1372949442,1055,1055,1055,1055,0
20230907,181700,1372949442,1055,1055,1055,1055,0
20230907,181600,1372949442,1055,1055,1055,1055,0
20230907,181500,1372949442,1055,1055,1055,1055,0
20230907,181400,1372949442,1055,1055,1055,1055,0
20230907,181300,1372949442,1055,1055,1055,1055,0
20230907,181200,1372949442,1055,1055,1055,1055,0
20230907,181100,1372949442,1055,1055,1055,1055,0
20230907,181000,1372949442,1055,1055,1055,1055,0
20230907,180900,1372949442,1055,1055,1055,1055,0
20230907,180800,1372949442,1055,1055,1055,1055,0
20230907,180700,1372949442,1055,1055,1055,1055,0
20230907,180600,1372949442,1055,1055,1055,1055,0
20230907,180500,1372949442,1055,1055,1055,1055,0
20230907,180400,1372949442,1055,1055,1055,1055,0
20230907,180300,1372949442,1055,1055,1055,1055,0
20230907,180200,1372949442,1055,1055,1055,1055,0
20230907,180100,1372949442,1055,1055,1055,1055,0
20230907,180000,1372949442,1055,1055,1055,1055,6865
20230907,175900,1372949442,1055,1055,1055,1055,0
20230907,175800,1372949442,1055,1055,1055,1055,0
20230907,175700,1372949442,1055,1055,1055,1055,0
20230907,175600,1372949442,1055,1055,1055,1055,0
20230907,175500,1372949442,1055,1055,1055,1055,0
20230907,175400,1372949442,1055,1055,1055,1055,0
20230907,175300,1372949442,1055,1055,1055,1055,0
20230907,175200,1372949442,1055,1055,1055,1055,0
20230907,175100,1372949442,1055,1055,1055,1055,0
20230907,175000,1372949442,1055,1055,1055,1055,0
20230907,174900,1372949442,1055,1055,1055,1055,0
20230907,174800,1372949442,1055,1055,1055,1055,0
20230907,174700,1372949442,1055,1055,1055,1055,0
20230907,174600,1372949442,1055,1055,1055,1055,0
20230907,174500,1372949442,1055,1055,1055,1055,0
20230907,174400,1372949442,1055,1055,1055,1055,0
20230907,174300,1372949442,1055,1055,1055,1055,0
20230907,174200,1372949442,1055,1055,1055,1055,0
20230907,174100,1372949442,1055,1055,1055,1055,0
20230907,174000,1372949442,1055,1055,1055,1055,0
20230907,173900,1372949442,1055,1055,1055,1055,0
20230907,173800,1372949442,1055,1055,1055,1055,0
20230907,173700,1372949442,1055,1055,1055,1055,0
20230907,173600,1372949442,1055,1055,1055,1055,0
20230907,173500,1372949442,1055,1055,1055,1055,0
20230907,173400,1372949442,1055,1055,1055,1055,0
20230907,173300,1372949442,1055,1055,1055,1055,0
20230907,173200,1372949442,1055,1055,1055,1055,0
20230907,173100,1372949442,1055,1055,1055,1055,0
20230907,173000,1372949442,1055,1055,1055,1055,6865
20230907,172900,1372949442,1055,1055,1055,1055,0
20230907,172800,1372949442,1055,1055,1055,1055,0
20230907,172700,1372949442,1055,1055,1055,1055,0
20230907,172600,1372949442,1055,1055,1055,1055,0
20230907,172500,1372949442,1055,1055,1055,1055,0
20230907,172400,1372949442,1055,1055,1055,1055,0
20230907,172300,1372949442,1055,1055,1055,1055,0
20230907,172200,1372949442,1055,1055,1055,1055,0
20230907,172100,1372949442,1055,1055,1055,1055,0
20230907,172000,1372949442,1055,1055,1055,1055,0
20230907,171900,1372949442,1055,1055,1055,1055,0
20230907,171800,1372949442,1055,1055,1055,1055,0
20230907,171700,1372949442,1055,1055,1055,1055,0
20230907,171600,1372949442,1055,1055,1055,1055,0
20230907,171500,1372949442,1055,1055,1055,1055,0
20230907,171400,1372949442,1055,1055,1055,1055,0
20230907,171300,1372949442,1055,1055,1055,1055,0
20230907,171200,1372949442,1055,1055,1055,1055,0
20230907,171100,1372949442,1055,1055,1055,1055,0
20230907,171000,1372949442,1055,1055,1055,1055,0
20230907,170900,1372949442,1055,1055,1055,1055,0
20230907,170800,1372949442,1055,1055,1055,1055,0
20230907,170700,1372949442,1055,1055,1055,1055,0
20230907,170600,1372949442,1055,1055,1055,1055,0
20230907,170500,1372949442,1055,1055,1055,1055,0
20230907,170400,1372949442,1055,1055,1055,1055,0
20230907,170300,1372949442,1055,1055,1055,1055,0
20230907,170200,1372949442,1055,1055,1055,1055,0
20230907,170100,1372949442,1055,1055,1055,1055,0
20230907,170000,1372949442,1055,1055,1055,1055,6865
20230907,165900,1372949442,1055,1055,1055,1055,0
20230907,165800,1372949442,1055,1055,1055,1055,0
20230907,165700,1372949442,1055,1055,1055,1055,0
20230907,165600,1372949442,1055,1055,1055,1055,0
20230907,165500,1372949442,1055,1055,1055,1055,0
20230907,165400,1372949442,1055,1055,1055,1055,0
20230907,165300,1372949442,1055,1055,1055,1055,0
20230907,165200,1372949442,1055,1055,1055,1055,0
20230907,165100,1372949442,1055,1055,1055,1055,0
20230907,165000,1372949442,1055,1055,1055,1055,0
20230907,164900,1372949442,1055,1055,1055,1055,0
20230907,164800,1372949442,1055,1055,1055,1055,0
20230907,164700,1372949442,1055,1055,1055,1055,0
20230907,164600,1372949442,1055,1055,1055,1055,0
20230907,164500,1372949442,1055,1055,1055,1055,0
20230907,164400,1372949442,1055,1055,1055,1055,0
20230907,164300,1372949442,1055,1055,1055,1055,0
20230907,164200,1372949442,1055,1055,1055,1055,0
20230907,164100,1372949442,1055,1055,1055,1055,0
20230907,164000,1372949442,1055,1055,1055,1055,0
20230907,163900,1372949442,1055,1055,1055,1055,0
20230907,163800,1372949442,1055,1055,1055,1055,0
20230907,163700,1372949442,1055,1055,1055,1055,0
20230907,163600,1372949442,1055,1055,1055,1055,0
20230907,163500,1372949442,1055,1055,1055,1055,0
20230907,163400,1372949442,1055,1055,1055,1055,0
20230907,163300,1372949442,1055,1055,1055,1055,0
20230907,163200,1372949442,1055,1055,1055,1055,0
20230907,163100,1372949442,1055,1055,1055,1055,0
20230907,163000,1372949442,1055,1055,1055,1055,6865
20230907,162900,1372949442,1055,1055,1055,1055,0
20230907,162800,1372949442,1055,1055,1055,1055,0
20230907,162700,1372949442,1055,1055,1055,1055,0
20230907,162600,1372949442,1055,1055,1055,1055,0
20230907,162500,1372949442,1055,1055,1055,1055,0
20230907,162400,1372949442,1055,1055,1055,1055,0
20230907,162300,1372949442,1055,1055,1055,1055,0
20230907,162200,1372949442,1055,1055,1055,1055,0
20230907,162100,1372949442,1055,1055,1055,1055,0
20230907,162000,1372949442,1055,1055,1055,1055,0
20230907,161900,1372949442,1055,1055,1055,1055,0
20230907,161800,1372949442,1055,1055,1055,1055,0
20230907,161700,1372949442,1055,1055,1055,1055,0
20230907,161600,1372949442,1055,1055,1055,1055,0
20230907,161500,1372949442,1055,1055,1055,1055,0
20230907,161400,1372949442,1055,1055,1055,1055,0
20230907,161300,1372949442,1055,1055,1055,1055,0
20230907,161200,1372949442,1055,1055,1055,1055,0
20230907,161100,1372949442,1055,1055,1055,1055,0
20230907,161000,1372949442,1055,1055,1055,1055,0
20230907,160900,1372949442,1055,1055,1055,1055,0
20230907,160800,1372949442,1055,1055,1055,1055,0
20230907,160700,1372949442,1055,1055,1055,1055,0
20230907,160600,1372949442,1055,1055,1055,1055,0
20230907,160500,1372949442,1055,1055,1055,1055,0
20230907,160400,1372949442,1055,1055,1055,1055,0
20230907,160300,1372949442,1055,1055,1055,1055,0
20230907,160200,1372949442,1055,1055,1055,1055,0
20230907,160100,1372949442,1055,1055,1055,1055,0
20230907,160000,1372949442,1055,1055,1055,1055,6865
20230907,155900,1372949442,1055,1055,1055,1055,0
20230907,155800,1372949442,1055,1055,1055,1055,0
20230907,155700,1372949442,1055,1055,1055,1055,0
20230907,155600,1372949442,1055,1055,1055,1055,0
20230907,155500,1372949442,1055,1055,1055,1055,0
20230907,155400,1372949442,1055,1055,1055,1055,0
20230907,155300,1372949442,1055,1055,1055,1055,0
20230907,155200,1372949442,1055,1055,1055,1055,0
20230907,155100,1372949442,1055,1055,1055,1055,0
20230907,155000,1372949442,1055,1055,1055,1055,0
20230907,154900,1372949442,1055,1055,1055,1055,0
20230907,154800,1372949442,1055,1055,1055,1055,0
20230907,154700,1372949442,1055,1055,1055,1055,0
20230907,154600,1372949442,1055,1055,1055,1055,0
20230907,154500,1372949442,1055,1055,1055,1055,0
20230907,154400,1372949442,1055,1055,1055,1055,0
20230907,154300,1372949442,1055,1055,1055,1055,0
20230907,154200,1372949442,1055,1055,1055,1055,0
20230907,154100,1372949442,1055,1055,1055,1055,0
20230907,154000,1372949442,1055,1055,1055,1055,0
20230907,153900,1372949442,1055,1055,1055,1055,0
20230907,153800,1372949442,1055,1055,1055,1055,0
20230907,153700,1372949442,1055,1055,1055,1055,0
20230907,153600,1372949442,1055,1055,1055,1055,0
20230907,153500,1372949442,1055,1055,1055,1055,0
20230907,153400,1372949442,1055,1055,1055,1055,0
20230907,153300,1372949442,1055,1055,1055,1055,0
20230907,153200,1372949442,1055,1055,1055,1055,0
20230907,153100,1372949442,1055,1055,1055,1055,0
20230907,153000,1372949442,1055,1055,1055,1055,13730
20230907,152900,1365706867,1050,1050,1050,1050,0
20230907,152800,1365706867,1050,1050,1050,1050,0
20230907,152700,1365706867,1050,1050,1050,1050,0
20230907,152600,1365706867,1050,1050,1050,1050,0
20230907,152500,1365706867,1050,1050,1050,1050,0
20230907,152400,1365706867,1050,1050,1050,1050,0
20230907,152300,1365706867,1050,1050,1050,1050,0
20230907,152200,1365706867,1050,1050,1050,1050,0
20230907,152100,1365706867,1050,1050,1050,1050,0
20230907,152000,1365706867,1050,1050,1050,1050,0
20230907,151900,1365706867,1050,1050,1050,1042,38
20230907,151800,1365667155,1058,1056,1058,1050,2796
20230907,151700,1362713318,1057,1055,1057,1055,2780
20230907,151600,1359777647,1056,1054,1056,1054,1459
20230907,151500,1358238561,1054,1054,1055,1053,6585
20230907,151400,1351298097,1050,1048,1050,1048,6568
20230907,151300,1344402265,1049,1048,1049,1048,633
20230907,151200,1343738664,1042,1047,1047,1042,418
20230907,151100,1343301068,1047,1040,1047,1040,3904
20230907,151000,1339240901,1040,1035,1040,1035,5139
20230907,150900,1333896721,1032,1033,1033,1032,1673
20230907,150800,1332168520,1032,1032,1032,1032,52
20230907,150700,1332114856,1032,1032,1032,1032,91
20230907,150600,1332020944,1030,1031,1031,1030,23
20230907,150500,1331997237,1035,1035,1035,1035,1
20230907,150400,1331996202,1031,1031,1031,1031,459
20230907,150300,1331522973,1040,1040,1040,1040,0
20230907,150200,1331522973,1040,1040,1040,1040,0
20230907,150100,1331522973,1040,1040,1040,1040,0
20230907,150000,1331522973,1040,1039,1040,1029,511
20230907,145900,1330991608,1042,1039,1042,1027,401
20230907,145800,1330576888,1045,1045,1045,1045,2
20230907,145700,1330574798,1046,1046,1046,1046,100
20230907,145600,1330470198,1047,1047,1047,1047,0
20230907,145500,1330470198,1047,1047,1047,1047,0
20230907,145400,1330470198,1047,1040,1047,1040,311
20230907,145300,1330144651,1040,1048,1048,1040,1171
20230907,145200,1328926668,1049,1049,1049,1049,0
20230907,145100,1328926668,1049,1049,1049,1049,0
20230907,145000,1328926668,1049,1049,1049,1049,0
20230907,144900,1328926668,1049,1042,1049,1040,2360
20230907,144800,1326459507,1042,1042,1042,1042,1
20230907,144700,1326458465,1032,1031,1043,1031,8810
20230907,144600,1317276343,1025,1030,1030,1025,1517
20230907,144500,1315719800,1031,1042,1042,1031,320
20230907,144400,1315389449,1032,1029,1042,1029,2513
20230907,144300,1312780605,1037,1030,1037,1030,500
20230907,144200,1312264562,1030,1030,1030,1030,1
20230907,144100,1312263532,1027,1027,1027,1027,10
20230907,144000,1312253262,1030,1030,1030,1030,1
20230907,143900,1312252232,1030,1029,1030,1029,60
20230907,143800,1312190490,1029,1028,1029,1028,115
20230907,143700,1312072181,1028,1028,1028,1028,14
20230907,143600,1312057789,1028,1028,1028,1028,49
20230907,143500,1312007417,1029,1029,1029,1029,1
20230907,143400,1312006388,1024,1026,1026,1024,1010
20230907,143300,1310971756,1027,1029,1029,1027,1255
20230907,143200,1309681760,1028,1028,1028,1028,4393
20230907,143100,1305165756,1029,1027,1029,1027,4220
20230907,143000,1300827596,1027,1026,1027,1026,10
20230907,142900,1300817335,1028,1024,1028,1023,16
20230907,142800,1300800941,1024,1024,1024,1024,9
20230907,142700,1300791725,1028,1028,1028,1028,0
20230907,142600,1300791725,1028,1028,1028,1028,0
20230907,142500,1300791725,1028,1029,1029,1028,4054
20230907,142400,1296623008,1028,1032,1032,1028,15380
20230907,142300,1280791022,1031,1033,1033,1031,3850
20230907,142200,1276820962,1036,1032,1036,1032,312
20230907,142100,1276498314,1032,1033,1034,1032,405
20230907,142000,1276080013,1031,1031,1031,1031,169
20230907,141900,1275905774,1031,1035,1035,1031,4137
20230907,141800,1271633477,1036,1036,1036,1036,96
20230907,141700,1271534021,1034,1034,1034,1034,3048
20230907,141600,1268382389,1034,1034,1035,1034,2478
20230907,141500,1265819935,1034,1041,1041,1034,3311
20230907,141400,1262395290,1041,1041,1041,1041,1
20230907,141300,1262394249,1035,1030,1035,1030,6455
20230907,141200,1255723976,1033,1033,1033,1033,0
20230907,141100,1255723976,1033,1033,1033,1033,50
20230907,141000,1255672326,1033,1033,1033,1033,0
20230907,140900,1255672326,1033,1033,1033,1033,10500
20230907,140800,1244825826,1049,1025,1049,1025,9999
20230907,140700,1234518742,1025,1024,1025,1024,9971
20230907,140600,1224301383,1025,1014,1025,1014,18402
20230907,140500,1205605211,1019,1015,1019,1000,35030
20230907,140400,1170366358,1015,1019,1024,1015,15867
20230907,140300,1154236401,1024,1022,1024,1019,5205
20230907,140200,1148924470,1025,1022,1025,1022,22
20230907,140100,1148901923,1025,1025,1025,1025,2
20230907,140000,1148899873,1025,1025,1025,1025,63
20230907,135900,1148835298,1028,1021,1028,1020,14103
20230907,135800,1134441027,1024,1026,1026,1021,7242
20230907,135700,1127029487,1027,1031,1031,1025,1376
20230907,135600,1125617340,1030,1030,1030,1028,1544
20230907,135500,1124028679,1033,1033,1033,1033,1
20230907,135400,1124027646,1030,1033,1033,1030,1001
20230907,135300,1122996613,1030,1034,1034,1030,9018
20230907,135200,1113702827,1032,1032,1032,1032,0
20230907,135100,1113702827,1032,1032,1032,1032,0
20230907,135000,1113702827,1032,1032,1032,1032,234
20230907,134900,1113461339,1034,1034,1034,1034,0
20230907,134800,1113461339,1034,1034,1035,1032,17805
20230907,134700,1095071629,1034,1034,1035,1033,6326
20230907,134600,1088530671,1033,1034,1035,1033,7210
20230907,134500,1081072767,1034,1039,1039,1033,15537
20230907,134400,1065012982,1040,1040,1040,1040,96
20230907,134300,1064913142,1039,1039,1039,1039,141
20230907,134200,1064766643,1037,1037,1037,1037,0
20230907,134100,1064766643,1037,1039,1039,1036,5021
20230907,134000,1059560916,1041,1039,1041,1039,340
20230907,133900,1059207576,1043,1043,1043,1043,0
20230907,133800,1059207576,1043,1043,1043,1043,1
20230907,133700,1059206533,1039,1039,1039,1039,839
20230907,133600,1058334812,1043,1043,1043,1043,34
20230907,133500,1058299350,1037,1039,1039,1037,9005
20230907,133400,1048956941,1043,1043,1043,1043,47
20230907,133300,1048907920,1039,1039,1039,1039,9
20230907,133200,1048898569,1038,1044,1044,1038,13551
20230907,133100,1034808731,1044,1044,1044,1044,22
20230907,133000,1034785763,1044,1044,1045,1044,175
20230907,132900,1034603057,1044,1044,1044,1044,494
20230907,132800,1034087321,1045,1045,1045,1045,0
20230907,132700,1034087321,1045,1046,1046,1044,365
20230907,132600,1033705862,1046,1046,1046,1046,2000
20230907,132500,1031613862,1050,1050,1050,1050,6326
20230907,132400,1024971562,1051,1049,1051,1049,389
20230907,132300,1024563114,1049,1044,1049,1044,1353
20230907,132200,1023148372,1043,1043,1043,1043,72
20230907,132100,1023073276,1042,1040,1042,1040,133
20230907,132000,1022934911,1040,1046,1046,1039,5069
20230907,131900,1017663779,1040,1042,1042,1039,19005
20230907,131800,997890044,1042,1046,1047,1041,10442
20230907,131700,986983490,1046,1049,1049,1046,2079
20230907,131600,984808295,1049,1049,1049,1049,149
20230907,131500,984651994,1049,1049,1049,1049,167
20230907,131400,984476811,1049,1049,1049,1049,87
20230907,131300,984385548,1049,1049,1049,1049,6
20230907,131200,984379254,1050,1050,1050,1050,0
20230907,131100,984379254,1050,1050,1050,1050,120
20230907,131000,984253254,1049,1049,1049,1049,121
20230907,130900,984126325,1049,1049,1049,1049,0
20230907,130800,984126325,1049,1049,1049,1049,23
20230907,130700,984102198,1049,1049,1049,1049,0
20230907,130600,984102198,1049,1049,1049,1049,618
20230907,130500,983453916,1050,1050,1050,1050,0
20230907,130400,983453916,1050,1050,1050,1050,2980
20230907,130300,980324916,1051,1050,1051,1050,47
20230907,130200,980275539,1050,1051,1051,1050,3986
20230907,130100,976088538,1051,1051,1051,1051,7
20230907,130000,976081181,1051,1051,1051,1051,455
20230907,125900,975602976,1052,1051,1052,1051,2042
20230907,125800,973455651,1053,1053,1053,1053,343
20230907,125700,973094472,1053,1053,1053,1053,7
20230907,125600,973087101,1053,1053,1053,1053,7
20230907,125500,973079730,1054,1054,1054,1054,0
20230907,125400,973079730,1054,1054,1054,1054,0
20230907,125300,973079730,1054,1053,1054,1053,75
20230907,125200,973000699,1051,1051,1051,1051,0
20230907,125100,973000699,1051,1052,1052,1051,1500
20230907,125000,971423617,1053,1052,1053,1052,50
20230907,124900,971370976,1052,1052,1052,1052,9
20230907,124800,971361508,1053,1053,1053,1053,852
20230907,124700,970464352,1053,1053,1053,1053,0
20230907,124600,970464352,1053,1053,1053,1053,0
20230907,124500,970464352,1053,1053,1053,1053,100
20230907,124400,970359052,1055,1055,1055,1055,0
20230907,124300,970359052,1055,1055,1055,1055,0
20230907,124200,970359052,1055,1055,1055,1055,1
20230907,124100,970357997,1050,1054,1054,1050,500
20230907,124000,969832817,1054,1053,1054,1053,300
20230907,123900,969516872,1053,1053,1053,1053,0
20230907,123800,969516872,1053,1053,1053,1053,4
20230907,123700,969512660,1052,1052,1052,1052,0
20230907,123600,969512660,1052,1052,1053,1052,1968
20230907,123500,967442271,1053,1054,1054,1053,3368
20230907,123400,963895749,1055,1055,1055,1055,1
20230907,123300,963894694,1055,1055,1055,1055,500
20230907,123200,963367194,1056,1056,1056,1056,1
20230907,123100,963366138,1055,1055,1055,1055,77
20230907,123000,963284903,1055,1051,1055,1051,3035
20230907,122900,960089291,1049,1049,1049,1049,0
20230907,122800,960089291,1049,1049,1049,1049,442
20230907,122700,959625633,1049,1051,1051,1049,501
20230907,122600,959100082,1051,1051,1051,1051,0
20230907,122500,959100082,1051,1051,1051,1051,0
20230907,122400,959100082,1051,1051,1051,1051,0
20230907,122300,959100082,1051,1051,1051,1051,130
20230907,122200,958963452,1045,1045,1045,1045,0
20230907,122100,958963452,1045,1052,1052,1045,1005
20230907,122000,957913220,1040,1050,1050,1040,2000
20230907,121900,955829928,1050,1050,1050,1050,0
20230907,121800,955829928,1050,1050,1050,1050,0
20230907,121700,955829928,1050,1050,1050,1050,8
20230907,121600,955821528,1053,1049,1053,1049,1128
20230907,121500,954634240,1049,1049,1049,1049,12
20230907,121400,954621652,1055,1049,1055,1048,5847
20230907,121300,948492987,1049,1047,1049,1041,6117
20230907,121200,942105493,1048,1048,1048,1048,10
20230907,121100,942095013,1056,1056,1056,1047,45
20230907,121000,942047682,1056,1049,1056,1049,11
20230907,120900,942036106,1055,1050,1055,1044,1024
20230907,120800,940965636,1050,1050,1050,1050,77
20230907,120700,940884786,1056,1053,1056,1052,260
20230907,120600,940611004,1056,1056,1056,1056,1
20230907,120500,940609948,1050,1056,1056,1050,2302
20230907,120400,938186836,1054,1050,1054,1050,3103
20230907,120300,934924682,1050,1051,1051,1050,2211
20230907,120200,932602914,1050,1048,1055,1048,4472
20230907,120100,927908871,1047,1043,1047,1043,1952
20230907,120000,925869553,1040,1049,1049,1040,6871
20230907,115900,918681205,1049,1042,1049,1042,11108
20230907,115800,907078243,1042,1041,1042,1041,4463
20230907,115700,902430443,1041,1034,1041,1034,21236
20230907,115600,880402351,1033,1027,1038,1022,55761
20230907,115500,822819725,1028,1011,1031,1011,227710
20230907,115400,591973307,1021,1021,1021,1021,0
20230907,115300,591973307,1021,1056,1056,1021,79037
20230907,115200,510006739,1058,1058,1058,1058,0
20230907,115100,510006739,1058,1058,1058,1058,1
20230907,115000,510005681,1056,1058,1058,1056,8441
20230907,114900,501084876,1058,1058,1058,1058,53
20230907,114800,501028802,1058,1058,1058,1058,6
20230907,114700,501022454,1058,1058,1058,1058,1000
20230907,114600,499964454,1058,1059,1059,1058,4019
20230907,114500,495711029,1060,1059,1060,1059,350
20230907,114400,495340179,1059,1059,1059,1059,27
20230907,114300,495311586,1058,1058,1058,1058,17
20230907,114200,495293600,1058,1058,1058,1058,33
20230907,114100,495258686,1059,1059,1059,1059,5
20230907,114000,495253391,1058,1058,1058,1058,10
20230907,113900,495242811,1058,1058,1058,1058,248
20230907,113800,494980427,1059,1059,1059,1059,1083
20230907,113700,493833530,1060,1065,1065,1060,17965
20230907,113600,474771337,1064,1062,1064,1062,37
20230907,113500,474732003,1062,1061,1062,1060,1439
20230907,113400,473206398,1061,1062,1062,1061,3722
20230907,113300,469257217,1068,1068,1068,1068,0
20230907,113200,469257217,1068,1068,1068,1068,0
20230907,113100,469257217,1068,1066,1068,1066,145
20230907,113000,469102392,1068,1068,1068,1068,0
20230907,112900,469102392,1068,1065,1068,1065,487
20230907,112800,468583710,1068,1068,1068,1068,660
20230907,112700,467878830,1068,1062,1068,1062,5001
20230907,112600,462538899,1064,1065,1065,1064,100
20230907,112500,462432489,1067,1065,1067,1065,498
20230907,112400,461902117,1068,1064,1068,1064,37
20230907,112300,461862719,1064,1060,1064,1060,3012
20230907,112200,458661109,1059,1059,1059,1059,16
20230907,112100,458644165,1059,1059,1059,1059,521
20230907,112000,458092426,1060,1061,1061,1060,4399
20230907,111900,453428672,1061,1063,1063,1061,252
20230907,111800,453161006,1063,1063,1063,1063,7330
20230907,111700,445369216,1063,1063,1063,1063,0
20230907,111600,445369216,1063,1063,1063,1063,500
20230907,111500,444837716,1063,1063,1063,1063,100
20230907,111400,444731416,1063,1063,1063,1063,0
20230907,111300,444731416,1063,1063,1063,1063,0
20230907,111200,444731416,1063,1063,1063,1063,30
20230907,111100,444699526,1062,1062,1062,1062,0
20230907,111000,444699526,1062,1062,1062,1062,0
20230907,110900,444699526,1062,1062,1062,1062,353
20230907,110800,444324640,1062,1062,1062,1062,0
20230907,110700,444324640,1062,1062,1062,1062,0
20230907,110600,444324640,1062,1062,1062,1062,0
20230907,110500,444324640,1062,1062,1062,1062,250
20230907,110400,444059140,1062,1065,1065,1062,4083
20230907,110300,439713740,1065,1065,1065,1065,3
20230907,110200,439710545,1065,1065,1065,1065,1250
20230907,110100,438379295,1065,1066,1066,1065,1500
20230907,110000,436781095,1066,1066,1066,1065,2271
20230907,105900,434360610,1067,1067,1067,1067,213
20230907,105800,434133339,1068,1068,1068,1068,81
20230907,105700,434046831,1068,1068,1068,1068,0
20230907,105600,434046831,1068,1068,1068,1068,104
20230907,105500,433935759,1070,1070,1070,1070,0
20230907,105400,433935759,1070,1070,1070,1070,0
20230907,105300,433935759,1070,1070,1070,1070,1
20230907,105200,433934689,1069,1067,1069,1067,126
20230907,105100,433800119,1066,1066,1066,1066,14
20230907,105000,433785195,1066,1066,1066,1066,516
20230907,104900,433235139,1066,1068,1068,1066,10000
20230907,104800,422556003,1069,1070,1075,1069,4691
20230907,104700,417537628,1075,1075,1075,1075,1
20230907,104600,417536553,1070,1070,1070,1070,700
20230907,104500,416787553,1069,1075,1075,1069,3608
20230907,104400,412924601,1075,1070,1075,1070,6489
20230907,104300,405958944,1070,1070,1070,1070,69
20230907,104200,405885114,1068,1068,1068,1068,510
20230907,104100,405340434,1068,1068,1068,1068,50
20230907,104000,405287034,1070,1070,1070,1070,0
20230907,103900,405287034,1070,1067,1070,1067,999
20230907,103800,404221098,1067,1067,1067,1067,5
20230907,103700,404215763,1066,1066,1066,1066,50
20230907,103600,404162463,1067,1067,1067,1067,13
20230907,103500,404148592,1067,1067,1067,1067,496
20230907,103400,403619360,1067,1067,1067,1067,50
20230907,103300,403566010,1070,1070,1070,1070,0
20230907,103200,403566010,1070,1068,1070,1068,3267
20230907,103100,400072866,1069,1070,1070,1069,2894
20230907,103000,396977329,1070,1070,1070,1070,327
20230907,102900,396627439,1070,1070,1070,1070,0
20230907,102800,396627439,1070,1072,1072,1070,5671
20230907,102700,390556785,1071,1073,1073,1071,4075
20230907,102600,386190208,1073,1076,1076,1073,1945
20230907,102500,384099073,1078,1080,1080,1078,2145
20230907,102400,381783725,1080,1080,1080,1080,0
20230907,102300,381783725,1080,1080,1080,1080,0
20230907,102200,381783725,1080,1080,1080,1080,8
20230907,102100,381775085,1080,1076,1080,1076,2380
20230907,102000,379204959,1077,1077,1077,1077,0
20230907,101900,379204959,1077,1079,1079,1077,680
20230907,101800,378471299,1088,1088,1088,1088,0
20230907,101700,378471299,1088,1088,1088,1088,0
20230907,101600,378471299,1088,1088,1088,1088,0
20230907,101500,378471299,1088,1088,1088,1088,41
20230907,101400,378426691,1089,1089,1089,1089,300
20230907,101300,378099991,1090,1084,1090,1084,2700
20230907,101200,375160167,1075,1082,1082,1075,2187
20230907,101100,372794246,1090,1090,1090,1090,0
20230907,101000,372794246,1090,1090,1090,1090,1160
20230907,100900,371529846,1090,1085,1090,1085,2658
20230907,100800,368640261,1082,1080,1082,1080,3433
20230907,100700,364932178,1079,1079,1079,1079,311
20230907,100600,364596609,1079,1080,1080,1079,316
20230907,100500,364255574,1080,1080,1080,1080,0
20230907,100400,364255574,1080,1074,1080,1074,8408
20230907,100300,355212719,1075,1075,1085,1075,10653
20230907,100200,343757445,1078,1078,1085,1071,23614
20230907,100100,318396415,1081,1075,1081,1075,10060
20230907,100000,307579472,1075,1080,1080,1071,7093
20230907,095900,299941897,1085,1085,1085,1085,111
20230907,095800,299821462,1083,1076,1083,1076,16511
20230907,095700,282015836,1071,1074,1075,1071,10859
20230907,095600,270363056,1075,1071,1075,1070,2100
20230907,095500,268115216,1070,1074,1074,1070,42
20230907,095400,268070148,1079,1067,1079,1058,2073
20230907,095300,265860626,1070,1070,1077,1055,13208
20230907,095200,251792414,1070,1072,1072,1070,3070
20230907,095100,248501500,1072,1077,1080,1072,18388
20230907,095000,228749726,1078,1078,1078,1078,4
20230907,094900,228745414,1078,1078,1078,1078,1238
20230907,094800,227410850,1078,1080,1082,1078,15607
20230907,094700,210565469,1082,1080,1082,1080,405
20230907,094600,210127803,1080,1081,1081,1079,5144
20230907,094500,204575387,1081,1081,1081,1081,112
20230907,094400,204454315,1092,1092,1092,1092,0
20230907,094300,204454315,1092,1092,1092,1092,0
20230907,094200,204454315,1092,1085,1092,1085,2500
20230907,094100,201739393,1091,1084,1091,1079,14564
20230907,094000,186012369,1085,1092,1092,1085,2501
20230907,093900,183298609,1093,1087,1093,1084,10105
20230907,093800,172340507,1091,1090,1091,1090,227
20230907,093700,172093076,1085,1089,1089,1085,4155
20230907,093600,167584281,1085,1090,1090,1085,32050
20230907,093500,132780751,1091,1093,1093,1091,8050
20230907,093400,123993090,1095,1102,1102,1095,11181
20230907,093300,111745883,1096,1099,1104,1096,8798
20230907,093200,102090358,1100,1102,1102,1098,7700
20230907,093100,93616547,1102,1112,1114,1102,7720
20230907,093000,85069347,1112,1110,1112,1110,3000
20230907,092900,81734256,1110,1106,1110,1106,3666
20230907,092800,77666138,1107,1099,1107,1099,6297
20230907,092700,70714410,1099,1100,1100,1099,308
20230907,092600,70375612,1100,1100,1100,1100,44
20230907,092500,70327212,1100,1100,1100,1100,51
20230907,092400,70271112,1102,1103,1103,1102,11
20230907,092300,70258989,1103,1102,1103,1102,1000
20230907,092200,69156972,1102,1102,1102,1102,95
20230907,092100,69052282,1103,1099,1103,1096,8056
20230907,092000,60195281,1095,1095,1095,1095,4533
20230907,091900,55231646,1100,1104,1104,1100,1958
20230907,091800,53076951,1104,1104,1104,1104,200
20230907,091700,52856151,1105,1106,1106,1105,1120
20230907,091600,51618541,1107,1111,1111,1107,12586
20230907,091500,37653253,1111,1112,1112,1111,3329
20230907,091400,33952544,1112,1112,1112,1112,1240
20230907,091300,32573664,1112,1116,1116,1112,4643
20230907,091200,27410644,1117,1117,1117,1116,101
20230907,091100,27297892,1118,1118,1118,1118,0
20230907,091000,27297892,1118,1118,1118,1118,1789
20230907,090900,25297790,1112,1112,1112,1112,2983
20230907,090800,21980694,1112,1112,1112,1112,2696
20230907,090700,18982742,1119,1119,1119,1119,0
20230907,090600,18982742,1119,1119,1119,1119,0
20230907,090500,18982742,1119,1119,1119,1119,0
20230907,090400,18982742,1119,1119,1119,1119,0
20230907,090300,18982742,1119,1111,1119,1111,501
20230907,090200,18426123,1111,1109,1111,1107,3600
20230907,090100,14430207,1111,1120,1120,1110,6234
20230907,090000,7460062,1120,1134,1134,1120,6585