KissMeData/005960/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,184400,371065240,6330,6330,6330,6330,1418
20230907,184300,371065240,6330,6330,6330,6330,0
20230907,184200,371065240,6330,6330,6330,6330,0
20230907,184100,371065240,6330,6330,6330,6330,0
20230907,184000,371065240,6330,6330,6330,6330,0
20230907,183900,371065240,6330,6330,6330,6330,0
20230907,183800,371065240,6330,6330,6330,6330,0
20230907,183700,371065240,6330,6330,6330,6330,0
20230907,183600,371065240,6330,6330,6330,6330,0
20230907,183500,371065240,6330,6330,6330,6330,0
20230907,183400,371065240,6330,6330,6330,6330,0
20230907,183300,371065240,6330,6330,6330,6330,0
20230907,183200,371065240,6330,6330,6330,6330,0
20230907,183100,371065240,6330,6330,6330,6330,0
20230907,183000,371065240,6330,6330,6330,6330,0
20230907,182900,371065240,6330,6330,6330,6330,0
20230907,182800,371065240,6330,6330,6330,6330,0
20230907,182700,371065240,6330,6330,6330,6330,0
20230907,182600,371065240,6330,6330,6330,6330,0
20230907,182500,371065240,6330,6330,6330,6330,0
20230907,182400,371065240,6330,6330,6330,6330,0
20230907,182300,371065240,6330,6330,6330,6330,0
20230907,182200,371065240,6330,6330,6330,6330,0
20230907,182100,371065240,6330,6330,6330,6330,0
20230907,182000,371065240,6330,6330,6330,6330,0
20230907,181900,371065240,6330,6330,6330,6330,0
20230907,181800,371065240,6330,6330,6330,6330,0
20230907,181700,371065240,6330,6330,6330,6330,0
20230907,181600,371065240,6330,6330,6330,6330,0
20230907,181500,371065240,6330,6330,6330,6330,0
20230907,181400,371065240,6330,6330,6330,6330,1418
20230907,181300,371065240,6330,6330,6330,6330,0
20230907,181200,371065240,6330,6330,6330,6330,0
20230907,181100,371065240,6330,6330,6330,6330,0
20230907,181000,371065240,6330,6330,6330,6330,0
20230907,180900,371065240,6330,6330,6330,6330,0
20230907,180800,371065240,6330,6330,6330,6330,0
20230907,180700,371065240,6330,6330,6330,6330,0
20230907,180600,371065240,6330,6330,6330,6330,0
20230907,180500,371065240,6330,6330,6330,6330,0
20230907,180400,371065240,6330,6330,6330,6330,0
20230907,180300,371065240,6330,6330,6330,6330,0
20230907,180200,371065240,6330,6330,6330,6330,0
20230907,180100,371065240,6330,6330,6330,6330,0
20230907,180000,371065240,6330,6330,6330,6330,0
20230907,175900,371065240,6330,6330,6330,6330,0
20230907,175800,371065240,6330,6330,6330,6330,0
20230907,175700,371065240,6330,6330,6330,6330,0
20230907,175600,371065240,6330,6330,6330,6330,0
20230907,175500,371065240,6330,6330,6330,6330,0
20230907,175400,371065240,6330,6330,6330,6330,0
20230907,175300,371065240,6330,6330,6330,6330,0
20230907,175200,371065240,6330,6330,6330,6330,0
20230907,175100,371065240,6330,6330,6330,6330,0
20230907,175000,371065240,6330,6330,6330,6330,0
20230907,174900,371065240,6330,6330,6330,6330,0
20230907,174800,371065240,6330,6330,6330,6330,0
20230907,174700,371065240,6330,6330,6330,6330,0
20230907,174600,371065240,6330,6330,6330,6330,0
20230907,174500,371065240,6330,6330,6330,6330,0
20230907,174400,371065240,6330,6330,6330,6330,1418
20230907,174300,371065240,6330,6330,6330,6330,0
20230907,174200,371065240,6330,6330,6330,6330,0
20230907,174100,371065240,6330,6330,6330,6330,0
20230907,174000,371065240,6330,6330,6330,6330,0
20230907,173900,371065240,6330,6330,6330,6330,0
20230907,173800,371065240,6330,6330,6330,6330,0
20230907,173700,371065240,6330,6330,6330,6330,0
20230907,173600,371065240,6330,6330,6330,6330,0
20230907,173500,371065240,6330,6330,6330,6330,0
20230907,173400,371065240,6330,6330,6330,6330,0
20230907,173300,371065240,6330,6330,6330,6330,0
20230907,173200,371065240,6330,6330,6330,6330,0
20230907,173100,371065240,6330,6330,6330,6330,0
20230907,173000,371065240,6330,6330,6330,6330,0
20230907,172900,371065240,6330,6330,6330,6330,0
20230907,172800,371065240,6330,6330,6330,6330,0
20230907,172700,371065240,6330,6330,6330,6330,0
20230907,172600,371065240,6330,6330,6330,6330,0
20230907,172500,371065240,6330,6330,6330,6330,0
20230907,172400,371065240,6330,6330,6330,6330,0
20230907,172300,371065240,6330,6330,6330,6330,0
20230907,172200,371065240,6330,6330,6330,6330,0
20230907,172100,371065240,6330,6330,6330,6330,0
20230907,172000,371065240,6330,6330,6330,6330,0
20230907,171900,371065240,6330,6330,6330,6330,0
20230907,171800,371065240,6330,6330,6330,6330,0
20230907,171700,371065240,6330,6330,6330,6330,0
20230907,171600,371065240,6330,6330,6330,6330,0
20230907,171500,371065240,6330,6330,6330,6330,0
20230907,171400,371065240,6330,6330,6330,6330,1418
20230907,171300,371065240,6330,6330,6330,6330,0
20230907,171200,371065240,6330,6330,6330,6330,0
20230907,171100,371065240,6330,6330,6330,6330,0
20230907,171000,371065240,6330,6330,6330,6330,0
20230907,170900,371065240,6330,6330,6330,6330,0
20230907,170800,371065240,6330,6330,6330,6330,0
20230907,170700,371065240,6330,6330,6330,6330,0
20230907,170600,371065240,6330,6330,6330,6330,0
20230907,170500,371065240,6330,6330,6330,6330,0
20230907,170400,371065240,6330,6330,6330,6330,0
20230907,170300,371065240,6330,6330,6330,6330,0
20230907,170200,371065240,6330,6330,6330,6330,0
20230907,170100,371065240,6330,6330,6330,6330,0
20230907,170000,371065240,6330,6330,6330,6330,0
20230907,165900,371065240,6330,6330,6330,6330,0
20230907,165800,371065240,6330,6330,6330,6330,0
20230907,165700,371065240,6330,6330,6330,6330,0
20230907,165600,371065240,6330,6330,6330,6330,0
20230907,165500,371065240,6330,6330,6330,6330,0
20230907,165400,371065240,6330,6330,6330,6330,0
20230907,165300,371065240,6330,6330,6330,6330,0
20230907,165200,371065240,6330,6330,6330,6330,0
20230907,165100,371065240,6330,6330,6330,6330,0
20230907,165000,371065240,6330,6330,6330,6330,0
20230907,164900,371065240,6330,6330,6330,6330,0
20230907,164800,371065240,6330,6330,6330,6330,0
20230907,164700,371065240,6330,6330,6330,6330,0
20230907,164600,371065240,6330,6330,6330,6330,0
20230907,164500,371065240,6330,6330,6330,6330,0
20230907,164400,371065240,6330,6330,6330,6330,1418
20230907,164300,371065240,6330,6330,6330,6330,0
20230907,164200,371065240,6330,6330,6330,6330,0
20230907,164100,371065240,6330,6330,6330,6330,0
20230907,164000,371065240,6330,6330,6330,6330,0
20230907,163900,371065240,6330,6330,6330,6330,0
20230907,163800,371065240,6330,6330,6330,6330,0
20230907,163700,371065240,6330,6330,6330,6330,0
20230907,163600,371065240,6330,6330,6330,6330,0
20230907,163500,371065240,6330,6330,6330,6330,0
20230907,163400,371065240,6330,6330,6330,6330,0
20230907,163300,371065240,6330,6330,6330,6330,0
20230907,163200,371065240,6330,6330,6330,6330,0
20230907,163100,371065240,6330,6330,6330,6330,0
20230907,163000,371065240,6330,6330,6330,6330,0
20230907,162900,371065240,6330,6330,6330,6330,0
20230907,162800,371065240,6330,6330,6330,6330,0
20230907,162700,371065240,6330,6330,6330,6330,0
20230907,162600,371065240,6330,6330,6330,6330,0
20230907,162500,371065240,6330,6330,6330,6330,0
20230907,162400,371065240,6330,6330,6330,6330,0
20230907,162300,371065240,6330,6330,6330,6330,0
20230907,162200,371065240,6330,6330,6330,6330,0
20230907,162100,371065240,6330,6330,6330,6330,0
20230907,162000,371065240,6330,6330,6330,6330,0
20230907,161900,371065240,6330,6330,6330,6330,0
20230907,161800,371065240,6330,6330,6330,6330,0
20230907,161700,371065240,6330,6330,6330,6330,0
20230907,161600,371065240,6330,6330,6330,6330,0
20230907,161500,371065240,6330,6330,6330,6330,0
20230907,161400,371065240,6330,6330,6330,6330,1418
20230907,161300,371065240,6330,6330,6330,6330,0
20230907,161200,371065240,6330,6330,6330,6330,0
20230907,161100,371065240,6330,6330,6330,6330,0
20230907,161000,371065240,6330,6330,6330,6330,0
20230907,160900,371065240,6330,6330,6330,6330,0
20230907,160800,371065240,6330,6330,6330,6330,0
20230907,160700,371065240,6330,6330,6330,6330,0
20230907,160600,371065240,6330,6330,6330,6330,0
20230907,160500,371065240,6330,6330,6330,6330,0
20230907,160400,371065240,6330,6330,6330,6330,0
20230907,160300,371065240,6330,6330,6330,6330,0
20230907,160200,371065240,6330,6330,6330,6330,0
20230907,160100,371065240,6330,6330,6330,6330,0
20230907,160000,371065240,6330,6330,6330,6330,0
20230907,155900,371065240,6330,6330,6330,6330,0
20230907,155800,371065240,6330,6330,6330,6330,0
20230907,155700,371065240,6330,6330,6330,6330,0
20230907,155600,371065240,6330,6330,6330,6330,0
20230907,155500,371065240,6330,6330,6330,6330,0
20230907,155400,371065240,6330,6330,6330,6330,0
20230907,155300,371065240,6330,6330,6330,6330,0
20230907,155200,371065240,6330,6330,6330,6330,0
20230907,155100,371065240,6330,6330,6330,6330,0
20230907,155000,371065240,6330,6330,6330,6330,0
20230907,154900,371065240,6330,6330,6330,6330,0
20230907,154800,371065240,6330,6330,6330,6330,0
20230907,154700,371065240,6330,6330,6330,6330,0
20230907,154600,371065240,6330,6330,6330,6330,0
20230907,154500,371065240,6330,6330,6330,6330,0
20230907,154400,371065240,6330,6330,6330,6330,1418
20230907,154300,371065240,6330,6330,6330,6330,0
20230907,154200,371065240,6330,6330,6330,6330,0
20230907,154100,371065240,6330,6330,6330,6330,0
20230907,154000,371065240,6330,6330,6330,6330,0
20230907,153900,371065240,6330,6330,6330,6330,0
20230907,153800,371065240,6330,6330,6330,6330,0
20230907,153700,371065240,6330,6330,6330,6330,0
20230907,153600,371065240,6330,6330,6330,6330,0
20230907,153500,371065240,6330,6330,6330,6330,0
20230907,153400,371065240,6330,6330,6330,6330,0
20230907,153300,371065240,6330,6330,6330,6330,0
20230907,153200,371065240,6330,6330,6330,6330,0
20230907,153100,371065240,6330,6330,6330,6330,0
20230907,153000,371065240,6330,6330,6330,6330,1418
20230907,152900,362089300,6290,6290,6290,6290,0
20230907,152800,362089300,6290,6290,6290,6290,0
20230907,152700,362089300,6290,6290,6290,6290,0
20230907,152600,362089300,6290,6290,6290,6290,0
20230907,152500,362089300,6290,6290,6290,6290,0
20230907,152400,362089300,6290,6290,6290,6290,0
20230907,152300,362089300,6290,6290,6290,6290,0
20230907,152200,362089300,6290,6290,6290,6290,0
20230907,152100,362089300,6290,6290,6290,6290,0
20230907,152000,362089300,6290,6290,6290,6290,0
20230907,151900,362089300,6290,6290,6290,6290,4
20230907,151800,362064140,6290,6280,6290,6280,319
20230907,151700,360058630,6280,6280,6280,6280,15
20230907,151600,359964430,6280,6280,6280,6280,0
20230907,151500,359964430,6280,6280,6280,6280,2
20230907,151400,359951870,6280,6280,6280,6280,662
20230907,151300,355794510,6290,6290,6290,6290,20
20230907,151200,355668710,6280,6280,6280,6280,3
20230907,151100,355649870,6290,6280,6290,6280,1001
20230907,151000,349363580,6280,6280,6280,6280,266
20230907,150900,347693100,6280,6280,6280,6280,47
20230907,150800,347397940,6280,6280,6280,6280,3
20230907,150700,347379100,6280,6280,6280,6270,562
20230907,150600,343854240,6280,6280,6280,6280,0
20230907,150500,343854240,6280,6280,6280,6280,0
20230907,150400,343854240,6280,6280,6280,6280,0
20230907,150300,343854240,6280,6280,6280,6280,0
20230907,150200,343854240,6280,6280,6280,6280,41
20230907,150100,343596760,6280,6280,6280,6280,59
20230907,150000,343226240,6280,6280,6280,6280,10
20230907,145900,343163440,6280,6280,6280,6280,15
20230907,145800,343069240,6270,6270,6270,6270,112
20230907,145700,342367000,6280,6280,6280,6280,150
20230907,145600,341425000,6280,6280,6280,6280,0
20230907,145500,341425000,6280,6280,6280,6280,0
20230907,145400,341425000,6280,6270,6280,6270,250
20230907,145300,339855310,6280,6280,6280,6280,101
20230907,145200,339221030,6280,6280,6280,6280,911
20230907,145100,333499950,6280,6280,6280,6280,0
20230907,145000,333499950,6280,6280,6280,6280,55
20230907,144900,333154550,6280,6280,6280,6280,0
20230907,144800,333154550,6280,6280,6280,6280,1314
20230907,144700,324902630,6280,6280,6280,6280,22
20230907,144600,324764470,6280,6280,6280,6270,173
20230907,144500,323678040,6280,6280,6280,6280,0
20230907,144400,323678040,6280,6280,6280,6280,1667
20230907,144300,313209280,6280,6280,6280,6280,0
20230907,144200,313209280,6280,6280,6280,6280,100
20230907,144100,312581280,6290,6290,6290,6290,10
20230907,144000,312518380,6280,6280,6280,6280,20
20230907,143900,312392780,6280,6280,6280,6280,254
20230907,143800,310797660,6280,6280,6280,6280,0
20230907,143700,310797660,6280,6280,6280,6280,0
20230907,143600,310797660,6280,6280,6280,6280,0
20230907,143500,310797660,6280,6290,6290,6280,108
20230907,143400,310119340,6290,6290,6290,6290,2
20230907,143300,310106760,6290,6290,6290,6290,1
20230907,143200,310100470,6290,6280,6290,6280,127
20230907,143100,309302620,6290,6290,6290,6290,0
20230907,143000,309302620,6290,6290,6290,6290,14
20230907,142900,309214560,6280,6280,6280,6280,128
20230907,142800,308410720,6280,6280,6280,6280,0
20230907,142700,308410720,6280,6280,6300,6280,2249
20230907,142600,294272020,6300,6300,6300,6300,1
20230907,142500,294265720,6290,6290,6290,6290,4
20230907,142400,294240560,6290,6290,6290,6290,31
20230907,142300,294045570,6290,6290,6290,6290,0
20230907,142200,294045570,6290,6290,6290,6290,0
20230907,142100,294045570,6290,6290,6290,6290,193
20230907,142000,292831600,6290,6290,6290,6290,0
20230907,141900,292831600,6290,6290,6290,6290,0
20230907,141800,292831600,6290,6290,6290,6290,111
20230907,141700,292133410,6290,6290,6290,6290,93
20230907,141600,291548440,6280,6280,6280,6280,0
20230907,141500,291548440,6280,6280,6280,6280,0
20230907,141400,291548440,6280,6280,6280,6280,100
20230907,141300,290920440,6290,6290,6290,6290,0
20230907,141200,290920440,6290,6290,6290,6290,0
20230907,141100,290920440,6290,6290,6290,6290,87
20230907,141000,290373210,6300,6300,6300,6300,90
20230907,140900,289806210,6300,6290,6300,6290,10
20230907,140800,289743260,6290,6280,6290,6280,260
20230907,140700,288110160,6290,6290,6290,6290,5
20230907,140600,288078710,6290,6290,6290,6290,100
20230907,140500,287449710,6290,6290,6290,6290,122
20230907,140400,286682330,6290,6290,6290,6290,326
20230907,140300,284631790,6290,6290,6290,6290,32
20230907,140200,284430510,6290,6290,6290,6290,0
20230907,140100,284430510,6290,6290,6290,6290,60
20230907,140000,284053110,6280,6290,6290,6280,610
20230907,135900,280222130,6290,6290,6290,6290,0
20230907,135800,280222130,6290,6280,6300,6280,244
20230907,135700,278688700,6290,6290,6290,6290,0
20230907,135600,278688700,6290,6290,6290,6290,0
20230907,135500,278688700,6290,6290,6290,6290,1
20230907,135400,278682410,6290,6290,6290,6290,31
20230907,135300,278487420,6290,6290,6290,6290,1666
20230907,135200,268008280,6300,6300,6300,6300,10
20230907,135100,267945280,6300,6300,6300,6300,64
20230907,135000,267542080,6300,6300,6300,6290,59
20230907,134900,267170500,6300,6300,6300,6300,10
20230907,134800,267107500,6300,6300,6300,6300,40
20230907,134700,266855500,6300,6300,6300,6300,1
20230907,134600,266849200,6300,6300,6300,6300,80
20230907,134500,266345200,6300,6300,6300,6300,44
20230907,134400,266068000,6300,6300,6300,6300,378
20230907,134300,263686600,6310,6310,6310,6310,15
20230907,134200,263591950,6310,6310,6310,6310,2
20230907,134100,263579330,6310,6310,6310,6310,7
20230907,134000,263535160,6300,6300,6300,6300,510
20230907,133900,260322160,6300,6300,6300,6300,350
20230907,133800,258117160,6300,6300,6300,6300,177
20230907,133700,257002060,6300,6300,6300,6300,0
20230907,133600,257002060,6300,6310,6310,6300,259
20230907,133500,255369160,6300,6300,6310,6300,148
20230907,133400,254436290,6310,6310,6310,6310,0
20230907,133300,254436290,6310,6310,6310,6310,0
20230907,133200,254436290,6310,6310,6310,6310,5
20230907,133100,254404740,6310,6310,6310,6310,0
20230907,133000,254404740,6310,6310,6310,6310,20
20230907,132900,254278540,6310,6310,6310,6310,50
20230907,132800,253963040,6310,6310,6310,6310,0
20230907,132700,253963040,6310,6310,6310,6310,0
20230907,132600,253963040,6310,6310,6310,6310,67
20230907,132500,253540270,6310,6310,6310,6310,0
20230907,132400,253540270,6310,6310,6310,6310,0
20230907,132300,253540270,6310,6310,6310,6310,81
20230907,132200,253029160,6310,6310,6310,6310,1064
20230907,132100,246315320,6320,6320,6320,6320,2
20230907,132000,246302680,6320,6320,6320,6320,10
20230907,131900,246239480,6320,6320,6320,6320,0
20230907,131800,246239480,6320,6320,6320,6320,1
20230907,131700,246233160,6320,6320,6320,6320,0
20230907,131600,246233160,6320,6320,6320,6320,0
20230907,131500,246233160,6320,6320,6320,6320,0
20230907,131400,246233160,6320,6320,6320,6320,0
20230907,131300,246233160,6320,6320,6320,6320,1
20230907,131200,246226840,6320,6320,6320,6320,0
20230907,131100,246226840,6320,6320,6320,6320,0
20230907,131000,246226840,6320,6320,6320,6320,0
20230907,130900,246226840,6320,6320,6320,6320,1
20230907,130800,246220520,6320,6320,6320,6320,5
20230907,130700,246188920,6320,6320,6320,6320,0
20230907,130600,246188920,6320,6320,6320,6320,0
20230907,130500,246188920,6320,6320,6320,6320,7
20230907,130400,246144680,6310,6310,6310,6310,0
20230907,130300,246144680,6310,6310,6310,6310,90
20230907,130200,245576780,6310,6320,6320,6310,510
20230907,130100,242358280,6320,6320,6320,6320,0
20230907,130000,242358280,6320,6320,6320,6320,50
20230907,125900,242042280,6320,6320,6320,6320,0
20230907,125800,242042280,6320,6320,6320,6320,0
20230907,125700,242042280,6320,6320,6320,6320,112
20230907,125600,241334440,6320,6320,6320,6320,0
20230907,125500,241334440,6320,6320,6320,6320,263
20230907,125400,239672280,6320,6320,6320,6320,227
20230907,125300,238237640,6320,6320,6320,6320,100
20230907,125200,237605640,6310,6310,6310,6310,0
20230907,125100,237605640,6310,6310,6310,6310,10
20230907,125000,237542540,6310,6310,6310,6310,500
20230907,124900,234387540,6320,6320,6320,6320,20
20230907,124800,234261140,6320,6320,6320,6320,10
20230907,124700,234197940,6320,6320,6320,6320,61
20230907,124600,233812420,6320,6320,6320,6320,1
20230907,124500,233806100,6320,6320,6320,6320,0
20230907,124400,233806100,6320,6320,6320,6320,0
20230907,124300,233806100,6320,6320,6320,6320,64
20230907,124200,233401620,6320,6320,6320,6320,0
20230907,124100,233401620,6320,6320,6320,6320,108
20230907,124000,232719060,6340,6340,6340,6340,0
20230907,123900,232719060,6340,6340,6340,6340,0
20230907,123800,232719060,6340,6340,6340,6340,0
20230907,123700,232719060,6340,6340,6340,6340,0
20230907,123600,232719060,6340,6340,6340,6340,0
20230907,123500,232719060,6340,6340,6340,6340,0
20230907,123400,232719060,6340,6340,6340,6340,0
20230907,123300,232719060,6340,6340,6340,6340,10
20230907,123200,232655660,6340,6340,6340,6340,0
20230907,123100,232655660,6340,6340,6340,6340,12
20230907,123000,232579580,6330,6330,6330,6330,100
20230907,122900,231946580,6330,6330,6330,6330,0
20230907,122800,231946580,6330,6330,6330,6330,78
20230907,122700,231452840,6330,6330,6330,6330,202
20230907,122600,230174180,6320,6320,6320,6320,1
20230907,122500,230167860,6310,6310,6310,6310,17
20230907,122400,230060590,6320,6320,6320,6320,83
20230907,122300,229536030,6320,6320,6320,6320,212
20230907,122200,228196190,6320,6320,6320,6320,255
20230907,122100,226584590,6320,6320,6320,6320,115
20230907,122000,225857790,6330,6330,6330,6330,1
20230907,121900,225851460,6330,6330,6330,6330,139
20230907,121800,224971590,6330,6330,6330,6330,0
20230907,121700,224971590,6330,6330,6330,6330,0
20230907,121600,224971590,6330,6330,6330,6330,38
20230907,121500,224731050,6330,6330,6330,6330,5
20230907,121400,224699400,6320,6320,6320,6320,0
20230907,121300,224699400,6320,6320,6320,6320,0
20230907,121200,224699400,6320,6320,6320,6320,0
20230907,121100,224699400,6320,6330,6330,6320,117
20230907,121000,223959890,6330,6330,6330,6330,5
20230907,120900,223928240,6330,6330,6330,6330,30
20230907,120800,223738340,6330,6330,6330,6330,0
20230907,120700,223738340,6330,6320,6330,6320,246
20230907,120600,222183430,6320,6320,6320,6320,410
20230907,120500,219592230,6320,6320,6320,6320,400
20230907,120400,217064230,6320,6320,6320,6320,7
20230907,120300,217019990,6320,6320,6320,6320,0
20230907,120200,217019990,6320,6320,6320,6320,13
20230907,120100,216937830,6320,6320,6320,6320,1
20230907,120000,216931510,6310,6310,6310,6310,0
20230907,115900,216931510,6310,6310,6310,6310,0
20230907,115800,216931510,6310,6310,6310,6310,0
20230907,115700,216931510,6310,6310,6310,6310,0
20230907,115600,216931510,6310,6310,6310,6310,0
20230907,115500,216931510,6310,6310,6310,6310,0
20230907,115400,216931510,6310,6310,6310,6310,10
20230907,115300,216868410,6310,6310,6310,6310,130
20230907,115200,216048110,6310,6310,6310,6310,252
20230907,115100,214457990,6320,6320,6320,6320,2
20230907,115000,214445350,6320,6320,6320,6320,229
20230907,114900,212998070,6320,6320,6320,6320,1
20230907,114800,212991750,6320,6320,6320,6320,20
20230907,114700,212865350,6320,6320,6320,6320,0
20230907,114600,212865350,6320,6320,6320,6320,0
20230907,114500,212865350,6320,6320,6320,6320,0
20230907,114400,212865350,6320,6320,6320,6320,0
20230907,114300,212865350,6320,6320,6320,6320,0
20230907,114200,212865350,6320,6320,6320,6320,0
20230907,114100,212865350,6320,6320,6320,6320,0
20230907,114000,212865350,6320,6310,6320,6310,21
20230907,113900,212732830,6320,6320,6320,6320,0
20230907,113800,212732830,6320,6320,6320,6320,0
20230907,113700,212732830,6320,6320,6320,6320,202
20230907,113600,211456190,6320,6320,6320,6320,1
20230907,113500,211449870,6310,6310,6310,6310,2
20230907,113400,211437250,6300,6300,6300,6300,0
20230907,113300,211437250,6300,6300,6300,6300,0
20230907,113200,211437250,6300,6300,6300,6300,158
20230907,113100,210441850,6310,6310,6310,6310,56
20230907,113000,210088490,6310,6310,6310,6310,45
20230907,112900,209804540,6310,6310,6310,6310,40
20230907,112800,209552140,6310,6310,6310,6310,0
20230907,112700,209552140,6310,6310,6310,6310,0
20230907,112600,209552140,6310,6310,6310,6310,100
20230907,112500,208921140,6310,6310,6310,6310,1
20230907,112400,208914830,6310,6310,6310,6310,0
20230907,112300,208914830,6310,6310,6310,6310,588
20230907,112200,205204550,6310,6310,6310,6310,25
20230907,112100,205046800,6310,6310,6310,6310,0
20230907,112000,205046800,6310,6310,6310,6310,250
20230907,111900,203469300,6310,6310,6310,6310,0
20230907,111800,203469300,6310,6310,6310,6310,0
20230907,111700,203469300,6310,6310,6310,6310,0
20230907,111600,203469300,6310,6310,6310,6310,0
20230907,111500,203469300,6310,6310,6310,6310,0
20230907,111400,203469300,6310,6310,6310,6310,0
20230907,111300,203469300,6310,6310,6310,6310,0
20230907,111200,203469300,6310,6310,6310,6310,10
20230907,111100,203406200,6310,6310,6310,6310,419
20230907,111000,200762310,6310,6310,6310,6310,138
20230907,110900,199891530,6310,6310,6310,6310,0
20230907,110800,199891530,6310,6310,6310,6310,0
20230907,110700,199891530,6310,6310,6310,6310,0
20230907,110600,199891530,6310,6310,6310,6310,0
20230907,110500,199891530,6310,6320,6320,6310,733
20230907,110400,195266200,6310,6310,6310,6310,0
20230907,110300,195266200,6310,6320,6320,6310,25
20230907,110200,195108420,6320,6340,6340,6320,160
20230907,110100,194097020,6340,6340,6340,6340,3
20230907,110000,194078000,6340,6340,6340,6340,0
20230907,105900,194078000,6340,6340,6340,6340,0
20230907,105800,194078000,6340,6340,6340,6340,3
20230907,105700,194058980,6340,6320,6340,6300,1471
20230907,105600,184777230,6320,6320,6320,6320,160
20230907,105500,183766030,6320,6320,6320,6320,0
20230907,105400,183766030,6320,6330,6330,6320,432
20230907,105300,181035680,6330,6330,6330,6330,4
20230907,105200,181010360,6330,6330,6330,6330,40
20230907,105100,180757160,6330,6330,6330,6330,0
20230907,105000,180757160,6330,6330,6330,6330,360
20230907,104900,178478360,6330,6330,6330,6330,0
20230907,104800,178478360,6330,6330,6330,6330,0
20230907,104700,178478360,6330,6330,6330,6330,5
20230907,104600,178446710,6330,6330,6330,6330,100
20230907,104500,177813710,6330,6330,6330,6330,0
20230907,104400,177813710,6330,6340,6340,6330,100
20230907,104300,177180030,6340,6340,6340,6340,0
20230907,104200,177180030,6340,6340,6340,6340,20
20230907,104100,177053230,6340,6340,6340,6340,115
20230907,104000,176324130,6340,6340,6340,6340,990
20230907,103900,170047530,6340,6340,6340,6340,297
20230907,103800,168164550,6320,6320,6320,6320,0
20230907,103700,168164550,6320,6340,6340,6320,511
20230907,103600,164927150,6340,6340,6340,6340,5
20230907,103500,164895450,6340,6340,6340,6340,0
20230907,103400,164895450,6340,6340,6340,6340,3
20230907,103300,164876430,6360,6350,6360,6350,5
20230907,103200,164844650,6350,6330,6350,6330,656
20230907,103100,160679090,6330,6330,6330,6330,3
20230907,103000,160660100,6330,6330,6330,6330,0
20230907,102900,160660100,6330,6330,6330,6330,100
20230907,102800,160027100,6330,6330,6330,6330,1257
20230907,102700,152070290,6330,6340,6340,6330,201
20230907,102600,150796080,6340,6340,6340,6340,15
20230907,102500,150700980,6340,6340,6340,6340,6
20230907,102400,150662940,6340,6340,6340,6340,0
20230907,102300,150662940,6340,6340,6340,6340,1
20230907,102200,150656600,6340,6340,6340,6340,11
20230907,102100,150586860,6340,6340,6340,6340,184
20230907,102000,149420300,6350,6350,6350,6350,14
20230907,101900,149331400,6350,6360,6360,6350,303
20230907,101800,147404340,6360,6360,6360,6360,500
20230907,101700,144224340,6340,6340,6340,6340,283
20230907,101600,142430120,6330,6360,6360,6330,430
20230907,101500,139703930,6340,6340,6340,6340,100
20230907,101400,139069930,6340,6340,6340,6340,600
20230907,101300,135265930,6340,6340,6340,6340,106
20230907,101200,134593890,6350,6360,6360,6350,797
20230907,101100,129532870,6360,6360,6360,6360,50
20230907,101000,129214870,6360,6360,6360,6360,20
20230907,100900,129087670,6360,6360,6360,6360,0
20230907,100800,129087670,6360,6360,6360,6360,150
20230907,100700,128133670,6350,6350,6350,6350,0
20230907,100600,128133670,6350,6350,6350,6350,0
20230907,100500,128133670,6350,6360,6360,6350,192
20230907,100400,126913170,6360,6360,6360,6360,549
20230907,100300,123421530,6350,6350,6350,6350,15
20230907,100200,123326280,6350,6360,6360,6350,2
20230907,100100,123313570,6360,6360,6360,6360,42
20230907,100000,123046450,6360,6360,6360,6360,1
20230907,095900,123040090,6370,6380,6380,6370,105
20230907,095800,122371140,6380,6380,6380,6380,202
20230907,095700,121082380,6380,6370,6380,6370,306
20230907,095600,119133140,6360,6360,6360,6360,6
20230907,095500,119094980,6350,6350,6350,6350,865
20230907,095400,113602230,6350,6380,6380,6350,1566
20230907,095300,103626990,6390,6390,6390,6390,302
20230907,095200,101697210,6390,6400,6400,6390,114
20230907,095100,100968740,6400,6400,6400,6400,1
20230907,095000,100962340,6390,6390,6390,6390,423
20230907,094900,98259370,6400,6400,6400,6400,461
20230907,094800,95308970,6410,6410,6410,6410,6
20230907,094700,95270510,6410,6410,6410,6410,8
20230907,094600,95219230,6400,6390,6400,6390,210
20230907,094500,93875940,6390,6390,6390,6390,100
20230907,094400,93236940,6390,6400,6400,6390,292
20230907,094300,91371040,6400,6400,6400,6400,870
20230907,094200,85803040,6400,6400,6400,6400,101
20230907,094100,85156640,6410,6420,6420,6410,772
20230907,094000,80207900,6420,6420,6420,6420,1
20230907,093900,80201480,6430,6430,6430,6430,111
20230907,093800,79487750,6430,6430,6430,6420,181
20230907,093700,78325220,6430,6420,6430,6420,175
20230907,093600,77201590,6420,6420,6420,6420,33
20230907,093500,76989730,6420,6420,6430,6420,253
20230907,093400,75365460,6430,6430,6430,6430,4
20230907,093300,75339740,6430,6420,6430,6420,59
20230907,093200,74960950,6420,6420,6420,6420,1
20230907,093100,74954530,6410,6410,6410,6410,3
20230907,093000,74935300,6410,6410,6410,6410,50
20230907,092900,74614800,6410,6410,6410,6410,0
20230907,092800,74614800,6410,6420,6420,6410,641
20230907,092700,70501020,6410,6410,6410,6410,149
20230907,092600,69545930,6410,6420,6420,6410,734
20230907,092500,64840980,6420,6420,6420,6420,248
20230907,092400,63248820,6420,6420,6420,6410,427
20230907,092300,60510490,6420,6410,6420,6410,52
20230907,092200,60177150,6410,6410,6420,6410,258
20230907,092100,58522370,6410,6400,6410,6400,680
20230907,092000,54163620,6390,6390,6390,6390,99
20230907,091900,53531010,6390,6380,6390,6380,1002
20230907,091800,47133240,6380,6380,6380,6380,8
20230907,091700,47082200,6370,6370,6370,6370,0
20230907,091600,47082200,6370,6370,6370,6370,0
20230907,091500,47082200,6370,6370,6370,6370,153
20230907,091400,46107590,6360,6360,6360,6360,1
20230907,091300,46101230,6350,6350,6350,6350,400
20230907,091200,43561230,6360,6380,6380,6360,486
20230907,091100,40469530,6380,6350,6430,6350,981
20230907,091000,34211880,6350,6340,6360,6340,106
20230907,090900,33538450,6350,6350,6350,6350,134
20230907,090800,32687550,6350,6350,6350,6350,196
20230907,090700,31442950,6350,6360,6360,6350,62
20230907,090600,31048640,6360,6360,6360,6360,431
20230907,090500,28307480,6360,6350,6360,6350,3
20230907,090400,28288420,6350,6340,6350,6330,532
20230907,090300,24918300,6340,6340,6340,6340,502
20230907,090200,21735620,6340,6340,6350,6340,249
20230907,090100,20156610,6350,6370,6370,6350,226
20230907,090000,18720220,6370,6360,6370,6350,2883