KissMeData/009780/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184900,688024200,5820,5820,5820,5820,3380
20230908,184800,688024200,5820,5820,5820,5820,0
20230908,184700,688024200,5820,5820,5820,5820,0
20230908,184600,688024200,5820,5820,5820,5820,0
20230908,184500,688024200,5820,5820,5820,5820,0
20230908,184400,688024200,5820,5820,5820,5820,0
20230908,184300,688024200,5820,5820,5820,5820,0
20230908,184200,688024200,5820,5820,5820,5820,0
20230908,184100,688024200,5820,5820,5820,5820,0
20230908,184000,688024200,5820,5820,5820,5820,0
20230908,183900,688024200,5820,5820,5820,5820,0
20230908,183800,688024200,5820,5820,5820,5820,0
20230908,183700,688024200,5820,5820,5820,5820,0
20230908,183600,688024200,5820,5820,5820,5820,0
20230908,183500,688024200,5820,5820,5820,5820,0
20230908,183400,688024200,5820,5820,5820,5820,0
20230908,183300,688024200,5820,5820,5820,5820,0
20230908,183200,688024200,5820,5820,5820,5820,0
20230908,183100,688024200,5820,5820,5820,5820,0
20230908,183000,688024200,5820,5820,5820,5820,0
20230908,182900,688024200,5820,5820,5820,5820,0
20230908,182800,688024200,5820,5820,5820,5820,0
20230908,182700,688024200,5820,5820,5820,5820,0
20230908,182600,688024200,5820,5820,5820,5820,0
20230908,182500,688024200,5820,5820,5820,5820,0
20230908,182400,688024200,5820,5820,5820,5820,0
20230908,182300,688024200,5820,5820,5820,5820,0
20230908,182200,688024200,5820,5820,5820,5820,0
20230908,182100,688024200,5820,5820,5820,5820,0
20230908,182000,688024200,5820,5820,5820,5820,0
20230908,181900,688024200,5820,5820,5820,5820,3380
20230908,181800,688024200,5820,5820,5820,5820,0
20230908,181700,688024200,5820,5820,5820,5820,0
20230908,181600,688024200,5820,5820,5820,5820,0
20230908,181500,688024200,5820,5820,5820,5820,0
20230908,181400,688024200,5820,5820,5820,5820,0
20230908,181300,688024200,5820,5820,5820,5820,0
20230908,181200,688024200,5820,5820,5820,5820,0
20230908,181100,688024200,5820,5820,5820,5820,0
20230908,181000,688024200,5820,5820,5820,5820,0
20230908,180900,688024200,5820,5820,5820,5820,0
20230908,180800,688024200,5820,5820,5820,5820,0
20230908,180700,688024200,5820,5820,5820,5820,0
20230908,180600,688024200,5820,5820,5820,5820,0
20230908,180500,688024200,5820,5820,5820,5820,0
20230908,180400,688024200,5820,5820,5820,5820,0
20230908,180300,688024200,5820,5820,5820,5820,0
20230908,180200,688024200,5820,5820,5820,5820,0
20230908,180100,688024200,5820,5820,5820,5820,0
20230908,180000,688024200,5820,5820,5820,5820,0
20230908,175900,688024200,5820,5820,5820,5820,0
20230908,175800,688024200,5820,5820,5820,5820,0
20230908,175700,688024200,5820,5820,5820,5820,0
20230908,175600,688024200,5820,5820,5820,5820,0
20230908,175500,688024200,5820,5820,5820,5820,0
20230908,175400,688024200,5820,5820,5820,5820,0
20230908,175300,688024200,5820,5820,5820,5820,0
20230908,175200,688024200,5820,5820,5820,5820,0
20230908,175100,688024200,5820,5820,5820,5820,0
20230908,175000,688024200,5820,5820,5820,5820,0
20230908,174900,688024200,5820,5820,5820,5820,3380
20230908,174800,688024200,5820,5820,5820,5820,0
20230908,174700,688024200,5820,5820,5820,5820,0
20230908,174600,688024200,5820,5820,5820,5820,0
20230908,174500,688024200,5820,5820,5820,5820,0
20230908,174400,688024200,5820,5820,5820,5820,0
20230908,174300,688024200,5820,5820,5820,5820,0
20230908,174200,688024200,5820,5820,5820,5820,0
20230908,174100,688024200,5820,5820,5820,5820,0
20230908,174000,688024200,5820,5820,5820,5820,0
20230908,173900,688024200,5820,5820,5820,5820,0
20230908,173800,688024200,5820,5820,5820,5820,0
20230908,173700,688024200,5820,5820,5820,5820,0
20230908,173600,688024200,5820,5820,5820,5820,0
20230908,173500,688024200,5820,5820,5820,5820,0
20230908,173400,688024200,5820,5820,5820,5820,0
20230908,173300,688024200,5820,5820,5820,5820,0
20230908,173200,688024200,5820,5820,5820,5820,0
20230908,173100,688024200,5820,5820,5820,5820,0
20230908,173000,688024200,5820,5820,5820,5820,0
20230908,172900,688024200,5820,5820,5820,5820,0
20230908,172800,688024200,5820,5820,5820,5820,0
20230908,172700,688024200,5820,5820,5820,5820,0
20230908,172600,688024200,5820,5820,5820,5820,0
20230908,172500,688024200,5820,5820,5820,5820,0
20230908,172400,688024200,5820,5820,5820,5820,0
20230908,172300,688024200,5820,5820,5820,5820,0
20230908,172200,688024200,5820,5820,5820,5820,0
20230908,172100,688024200,5820,5820,5820,5820,0
20230908,172000,688024200,5820,5820,5820,5820,0
20230908,171900,688024200,5820,5820,5820,5820,3380
20230908,171800,688024200,5820,5820,5820,5820,0
20230908,171700,688024200,5820,5820,5820,5820,0
20230908,171600,688024200,5820,5820,5820,5820,0
20230908,171500,688024200,5820,5820,5820,5820,0
20230908,171400,688024200,5820,5820,5820,5820,0
20230908,171300,688024200,5820,5820,5820,5820,0
20230908,171200,688024200,5820,5820,5820,5820,0
20230908,171100,688024200,5820,5820,5820,5820,0
20230908,171000,688024200,5820,5820,5820,5820,0
20230908,170900,688024200,5820,5820,5820,5820,0
20230908,170800,688024200,5820,5820,5820,5820,0
20230908,170700,688024200,5820,5820,5820,5820,0
20230908,170600,688024200,5820,5820,5820,5820,0
20230908,170500,688024200,5820,5820,5820,5820,0
20230908,170400,688024200,5820,5820,5820,5820,0
20230908,170300,688024200,5820,5820,5820,5820,0
20230908,170200,688024200,5820,5820,5820,5820,0
20230908,170100,688024200,5820,5820,5820,5820,0
20230908,170000,688024200,5820,5820,5820,5820,0
20230908,165900,688024200,5820,5820,5820,5820,0
20230908,165800,688024200,5820,5820,5820,5820,0
20230908,165700,688024200,5820,5820,5820,5820,0
20230908,165600,688024200,5820,5820,5820,5820,0
20230908,165500,688024200,5820,5820,5820,5820,0
20230908,165400,688024200,5820,5820,5820,5820,0
20230908,165300,688024200,5820,5820,5820,5820,0
20230908,165200,688024200,5820,5820,5820,5820,0
20230908,165100,688024200,5820,5820,5820,5820,0
20230908,165000,688024200,5820,5820,5820,5820,0
20230908,164900,688024200,5820,5820,5820,5820,3380
20230908,164800,688024200,5820,5820,5820,5820,0
20230908,164700,688024200,5820,5820,5820,5820,0
20230908,164600,688024200,5820,5820,5820,5820,0
20230908,164500,688024200,5820,5820,5820,5820,0
20230908,164400,688024200,5820,5820,5820,5820,0
20230908,164300,688024200,5820,5820,5820,5820,0
20230908,164200,688024200,5820,5820,5820,5820,0
20230908,164100,688024200,5820,5820,5820,5820,0
20230908,164000,688024200,5820,5820,5820,5820,0
20230908,163900,688024200,5820,5820,5820,5820,0
20230908,163800,688024200,5820,5820,5820,5820,0
20230908,163700,688024200,5820,5820,5820,5820,0
20230908,163600,688024200,5820,5820,5820,5820,0
20230908,163500,688024200,5820,5820,5820,5820,0
20230908,163400,688024200,5820,5820,5820,5820,0
20230908,163300,688024200,5820,5820,5820,5820,0
20230908,163200,688024200,5820,5820,5820,5820,0
20230908,163100,688024200,5820,5820,5820,5820,0
20230908,163000,688024200,5820,5820,5820,5820,0
20230908,162900,688024200,5820,5820,5820,5820,0
20230908,162800,688024200,5820,5820,5820,5820,0
20230908,162700,688024200,5820,5820,5820,5820,0
20230908,162600,688024200,5820,5820,5820,5820,0
20230908,162500,688024200,5820,5820,5820,5820,0
20230908,162400,688024200,5820,5820,5820,5820,0
20230908,162300,688024200,5820,5820,5820,5820,0
20230908,162200,688024200,5820,5820,5820,5820,0
20230908,162100,688024200,5820,5820,5820,5820,0
20230908,162000,688024200,5820,5820,5820,5820,0
20230908,161900,688024200,5820,5820,5820,5820,3380
20230908,161800,688024200,5820,5820,5820,5820,0
20230908,161700,688024200,5820,5820,5820,5820,0
20230908,161600,688024200,5820,5820,5820,5820,0
20230908,161500,688024200,5820,5820,5820,5820,0
20230908,161400,688024200,5820,5820,5820,5820,0
20230908,161300,688024200,5820,5820,5820,5820,0
20230908,161200,688024200,5820,5820,5820,5820,0
20230908,161100,688024200,5820,5820,5820,5820,0
20230908,161000,688024200,5820,5820,5820,5820,0
20230908,160900,688024200,5820,5820,5820,5820,0
20230908,160800,688024200,5820,5820,5820,5820,0
20230908,160700,688024200,5820,5820,5820,5820,0
20230908,160600,688024200,5820,5820,5820,5820,0
20230908,160500,688024200,5820,5820,5820,5820,0
20230908,160400,688024200,5820,5820,5820,5820,0
20230908,160300,688024200,5820,5820,5820,5820,0
20230908,160200,688024200,5820,5820,5820,5820,0
20230908,160100,688024200,5820,5820,5820,5820,0
20230908,160000,688024200,5820,5820,5820,5820,0
20230908,155900,688024200,5820,5820,5820,5820,0
20230908,155800,688024200,5820,5820,5820,5820,0
20230908,155700,688024200,5820,5820,5820,5820,0
20230908,155600,688024200,5820,5820,5820,5820,0
20230908,155500,688024200,5820,5820,5820,5820,0
20230908,155400,688024200,5820,5820,5820,5820,0
20230908,155300,688024200,5820,5820,5820,5820,0
20230908,155200,688024200,5820,5820,5820,5820,0
20230908,155100,688024200,5820,5820,5820,5820,0
20230908,155000,688024200,5820,5820,5820,5820,0
20230908,154900,688024200,5820,5820,5820,5820,3380
20230908,154800,688024200,5820,5820,5820,5820,0
20230908,154700,688024200,5820,5820,5820,5820,0
20230908,154600,688024200,5820,5820,5820,5820,0
20230908,154500,688024200,5820,5820,5820,5820,0
20230908,154400,688024200,5820,5820,5820,5820,0
20230908,154300,688024200,5820,5820,5820,5820,0
20230908,154200,688024200,5820,5820,5820,5820,0
20230908,154100,688024200,5820,5820,5820,5820,0
20230908,154000,688024200,5820,5820,5820,5820,0
20230908,153900,688024200,5820,5820,5820,5820,0
20230908,153800,688024200,5820,5820,5820,5820,0
20230908,153700,688024200,5820,5820,5820,5820,0
20230908,153600,688024200,5820,5820,5820,5820,0
20230908,153500,688024200,5820,5820,5820,5820,0
20230908,153400,688024200,5820,5820,5820,5820,0
20230908,153300,688024200,5820,5820,5820,5820,0
20230908,153200,688024200,5820,5820,5820,5820,0
20230908,153100,688024200,5820,5820,5820,5820,0
20230908,153000,688024200,5820,5820,5820,5820,3380
20230908,152900,668352600,5840,5840,5840,5840,0
20230908,152800,668352600,5840,5840,5840,5840,0
20230908,152700,668352600,5840,5840,5840,5840,0
20230908,152600,668352600,5840,5840,5840,5840,0
20230908,152500,668352600,5840,5840,5840,5840,0
20230908,152400,668352600,5840,5840,5840,5840,0
20230908,152300,668352600,5840,5840,5840,5840,0
20230908,152200,668352600,5840,5840,5840,5840,0
20230908,152100,668352600,5840,5840,5840,5840,0
20230908,152000,668352600,5840,5840,5840,5840,0
20230908,151900,668352600,5840,5840,5840,5840,356
20230908,151800,666273560,5850,5850,5850,5850,1
20230908,151700,666267710,5850,5840,5850,5840,486
20230908,151600,663429330,5810,5810,5810,5810,0
20230908,151500,663429330,5810,5810,5810,5810,0
20230908,151400,663429330,5810,5820,5820,5810,20
20230908,151300,663312960,5820,5860,5860,5820,645
20230908,151200,659553380,5830,5830,5830,5820,89
20230908,151100,659034580,5860,5820,5860,5800,1016
20230908,151000,653110640,5840,5830,5840,5830,107
20230908,150900,652486760,5820,5820,5820,5820,1
20230908,150800,652480940,5830,5830,5830,5830,100
20230908,150700,651897940,5840,5830,5840,5830,101
20230908,150600,651309100,5840,5810,5840,5810,80
20230908,150500,650842090,5820,5820,5820,5820,0
20230908,150400,650842090,5820,5830,5840,5820,1748
20230908,150300,640664500,5830,5840,5840,5830,12
20230908,150200,640594530,5840,5840,5840,5840,0
20230908,150100,640594530,5840,5840,5840,5840,10
20230908,150000,640536130,5840,5840,5840,5840,0
20230908,145900,640536130,5840,5840,5840,5840,0
20230908,145800,640536130,5840,5840,5840,5840,0
20230908,145700,640536130,5840,5840,5840,5840,0
20230908,145600,640536130,5840,5840,5840,5840,0
20230908,145500,640536130,5840,5840,5840,5840,1
20230908,145400,640530290,5820,5820,5820,5820,499
20230908,145300,637626110,5840,5840,5840,5840,500
20230908,145200,634706110,5840,5840,5840,5840,3
20230908,145100,634688590,5840,5840,5840,5840,0
20230908,145000,634688590,5840,5840,5840,5840,0
20230908,144900,634688590,5840,5840,5840,5810,26
20230908,144800,634537430,5840,5840,5840,5840,20
20230908,144700,634420630,5840,5830,5840,5830,410
20230908,144600,632030320,5810,5820,5830,5810,375
20230908,144500,629847830,5790,5810,5810,5790,3589
20230908,144400,609030170,5810,5810,5810,5810,228
20230908,144300,607705490,5820,5820,5820,5820,482
20230908,144200,604900250,5820,5830,5830,5820,119
20230908,144100,604206490,5830,5830,5830,5830,0
20230908,144000,604206490,5830,5830,5830,5830,0
20230908,143900,604206490,5830,5830,5830,5830,0
20230908,143800,604206490,5830,5830,5830,5830,0
20230908,143700,604206490,5830,5830,5830,5830,63
20230908,143600,603839200,5830,5830,5830,5830,100
20230908,143500,603256200,5840,5840,5840,5840,20
20230908,143400,603139400,5830,5830,5830,5830,10
20230908,143300,603081100,5830,5830,5830,5830,0
20230908,143200,603081100,5830,5830,5830,5830,0
20230908,143100,603081100,5830,5830,5830,5830,5
20230908,143000,603051950,5850,5850,5850,5850,1
20230908,142900,603046100,5850,5850,5850,5850,0
20230908,142800,603046100,5850,5850,5850,5850,0
20230908,142700,603046100,5850,5850,5850,5850,1
20230908,142600,603040250,5830,5830,5830,5830,0
20230908,142500,603040250,5830,5830,5830,5830,10
20230908,142400,602981950,5820,5820,5820,5820,0
20230908,142300,602981950,5820,5820,5820,5820,20
20230908,142200,602865550,5820,5820,5820,5820,0
20230908,142100,602865550,5820,5860,5860,5820,315
20230908,142000,601029090,5830,5840,5840,5830,2
20230908,141900,601017420,5840,5850,5870,5840,2482
20230908,141800,586501930,5870,5870,5870,5870,0
20230908,141700,586501930,5870,5870,5870,5870,0
20230908,141600,586501930,5870,5860,5870,5850,100
20230908,141500,585916040,5860,5880,5880,5860,182
20230908,141400,584849500,5880,5880,5880,5880,0
20230908,141300,584849500,5880,5880,5880,5880,0
20230908,141200,584849500,5880,5880,5880,5880,0
20230908,141100,584849500,5880,5880,5880,5880,0
20230908,141000,584849500,5880,5880,5880,5880,0
20230908,140900,584849500,5880,5870,5880,5870,2
20230908,140800,584837750,5870,5870,5870,5870,0
20230908,140700,584837750,5870,5870,5870,5870,0
20230908,140600,584837750,5870,5870,5870,5870,0
20230908,140500,584837750,5870,5870,5870,5870,0
20230908,140400,584837750,5870,5870,5870,5870,0
20230908,140300,584837750,5870,5870,5870,5870,0
20230908,140200,584837750,5870,5870,5870,5870,0
20230908,140100,584837750,5870,5870,5870,5870,0
20230908,140000,584837750,5870,5870,5870,5870,1
20230908,135900,584831880,5860,5870,5870,5860,2
20230908,135800,584820150,5870,5870,5870,5870,1
20230908,135700,584814280,5870,5870,5870,5870,23
20230908,135600,584679270,5870,5870,5870,5870,101
20230908,135500,584086400,5840,5840,5840,5840,0
20230908,135400,584086400,5840,5840,5840,5840,0
20230908,135300,584086400,5840,5840,5840,5840,0
20230908,135200,584086400,5840,5840,5840,5840,0
20230908,135100,584086400,5840,5840,5840,5840,0
20230908,135000,584086400,5840,5840,5840,5840,0
20230908,134900,584086400,5840,5840,5840,5840,0
20230908,134800,584086400,5840,5840,5840,5840,20
20230908,134700,583969600,5840,5840,5840,5840,2
20230908,134600,583957920,5870,5870,5870,5870,2
20230908,134500,583946180,5840,5840,5840,5840,0
20230908,134400,583946180,5840,5840,5840,5840,0
20230908,134300,583946180,5840,5850,5850,5840,45
20230908,134200,583682940,5850,5850,5850,5850,0
20230908,134100,583682940,5850,5860,5860,5850,404
20230908,134000,581319530,5860,5860,5860,5860,1
20230908,133900,581313670,5890,5890,5890,5890,1
20230908,133800,581307780,5890,5890,5890,5890,10
20230908,133700,581248880,5860,5860,5860,5860,0
20230908,133600,581248880,5860,5860,5860,5860,0
20230908,133500,581248880,5860,5880,5880,5860,795
20230908,133400,576589520,5880,5880,5880,5880,0
20230908,133300,576589520,5880,5880,5880,5880,0
20230908,133200,576589520,5880,5880,5880,5880,0
20230908,133100,576589520,5880,5880,5880,5880,169
20230908,133000,575595800,5890,5890,5890,5890,0
20230908,132900,575595800,5890,5890,5890,5890,0
20230908,132800,575595800,5890,5890,5890,5890,1
20230908,132700,575589910,5850,5880,5880,5850,120
20230908,132600,574884910,5880,5880,5880,5880,100
20230908,132500,574296910,5850,5850,5850,5850,0
20230908,132400,574296910,5850,5850,5850,5850,0
20230908,132300,574296910,5850,5850,5850,5850,100
20230908,132200,573711910,5880,5850,5880,5850,250
20230908,132100,572247910,5850,5860,5860,5850,93
20230908,132000,571703430,5890,5890,5890,5890,85
20230908,131900,571202780,5870,5870,5870,5870,0
20230908,131800,571202780,5870,5870,5870,5870,0
20230908,131700,571202780,5870,5870,5870,5870,730
20230908,131600,566917680,5860,5860,5860,5860,100
20230908,131500,566331680,5850,5850,5850,5850,0
20230908,131400,566331680,5850,5850,5850,5850,0
20230908,131300,566331680,5850,5850,5850,5850,0
20230908,131200,566331680,5850,5910,5910,5850,1266
20230908,131100,558879540,5910,5910,5920,5910,138
20230908,131000,558063720,5910,5890,5910,5890,2585
20230908,130900,542817760,5890,5890,5890,5890,905
20230908,130800,537487310,5880,5880,5880,5880,1
20230908,130700,537481430,5880,5880,5880,5880,0
20230908,130600,537481430,5880,5880,5880,5880,51
20230908,130500,537181550,5890,5870,5890,5870,472
20230908,130400,534402450,5860,5860,5860,5860,100
20230908,130300,533816450,5850,5850,5850,5850,0
20230908,130200,533816450,5850,5850,5850,5850,211
20230908,130100,532582100,5840,5840,5840,5840,27
20230908,130000,532424420,5850,5860,5860,5850,177
20230908,125900,531388490,5860,5870,5870,5850,1461
20230908,125800,522831820,5870,5870,5870,5870,0
20230908,125700,522831820,5870,5880,5880,5870,364
20230908,125600,520693640,5890,5890,5890,5890,0
20230908,125500,520693640,5890,5890,5890,5890,30
20230908,125400,520516940,5880,5880,5880,5880,0
20230908,125300,520516940,5880,5880,5880,5880,51
20230908,125200,520217060,5880,5880,5880,5880,0
20230908,125100,520217060,5880,5880,5880,5880,383
20230908,125000,517965020,5900,5900,5900,5900,7
20230908,124900,517923720,5900,5900,5900,5900,2
20230908,124800,517911920,5900,5900,5900,5900,512
20230908,124700,514891120,5900,5900,5900,5900,1
20230908,124600,514885220,5900,5900,5900,5900,28
20230908,124500,514720020,5860,5860,5860,5860,0
20230908,124400,514720020,5860,5890,5890,5860,433
20230908,124300,512175780,5890,5890,5890,5890,111
20230908,124200,511521990,5890,5890,5890,5880,667
20230908,124100,507597080,5900,5900,5900,5900,66
20230908,124000,507207680,5890,5870,5890,5870,888
20230908,123900,501980670,5860,5860,5860,5860,0
20230908,123800,501980670,5860,5860,5860,5860,0
20230908,123700,501980670,5860,5860,5860,5860,164
20230908,123600,501019630,5850,5840,5850,5840,629
20230908,123500,497340010,5840,5840,5840,5840,200
20230908,123400,496172010,5820,5820,5820,5820,381
20230908,123300,493954590,5840,5840,5840,5840,0
20230908,123200,493954590,5840,5840,5840,5840,0
20230908,123100,493954590,5840,5820,5840,5820,118
20230908,123000,493267810,5830,5830,5830,5830,57
20230908,122900,492935500,5830,5830,5830,5830,0
20230908,122800,492935500,5830,5840,5840,5830,41
20230908,122700,492696360,5850,5850,5850,5850,10
20230908,122600,492637860,5850,5850,5850,5850,0
20230908,122500,492637860,5850,5830,5850,5820,216
20230908,122400,491380160,5830,5830,5830,5830,50
20230908,122300,491088660,5850,5840,5850,5840,529
20230908,122200,487995160,5820,5830,5830,5820,200
20230908,122100,486830470,5830,5840,5840,5830,109
20230908,122000,486194910,5830,5830,5830,5830,0
20230908,121900,486194910,5830,5830,5830,5830,2
20230908,121800,486183250,5840,5840,5840,5840,291
20230908,121700,484483810,5840,5840,5840,5840,0
20230908,121600,484483810,5840,5840,5840,5840,0
20230908,121500,484483810,5840,5840,5840,5840,0
20230908,121400,484483810,5840,5840,5840,5840,0
20230908,121300,484483810,5840,5840,5840,5840,0
20230908,121200,484483810,5840,5840,5840,5840,0
20230908,121100,484483810,5840,5840,5840,5840,0
20230908,121000,484483810,5840,5840,5840,5840,30
20230908,120900,484308610,5840,5840,5840,5840,200
20230908,120800,483140610,5840,5840,5840,5840,0
20230908,120700,483140610,5840,5840,5840,5840,0
20230908,120600,483140610,5840,5840,5840,5840,0
20230908,120500,483140610,5840,5840,5840,5840,0
20230908,120400,483140610,5840,5850,5850,5840,444
20230908,120300,480546740,5850,5830,5850,5830,255
20230908,120200,479055670,5820,5820,5820,5820,0
20230908,120100,479055670,5820,5820,5820,5820,0
20230908,120000,479055670,5820,5820,5820,5820,0
20230908,115900,479055670,5820,5820,5820,5820,0
20230908,115800,479055670,5820,5820,5820,5820,5
20230908,115700,479026570,5820,5820,5820,5820,100
20230908,115600,478444570,5820,5820,5820,5820,65
20230908,115500,478066270,5810,5810,5810,5810,0
20230908,115400,478066270,5810,5810,5810,5810,0
20230908,115300,478066270,5810,5810,5810,5810,52
20230908,115200,477764150,5810,5820,5820,5810,100
20230908,115100,477182580,5820,5820,5820,5820,2
20230908,115000,477170940,5820,5820,5820,5820,15
20230908,114900,477083640,5820,5820,5820,5820,1
20230908,114800,477077820,5830,5830,5830,5830,0
20230908,114700,477077820,5830,5830,5830,5830,34
20230908,114600,476879600,5830,5830,5830,5830,1
20230908,114500,476873770,5830,5830,5830,5830,0
20230908,114400,476873770,5830,5830,5830,5830,0
20230908,114300,476873770,5830,5830,5830,5830,0
20230908,114200,476873770,5830,5830,5830,5830,0
20230908,114100,476873770,5830,5830,5830,5830,400
20230908,114000,474541770,5830,5830,5830,5830,0
20230908,113900,474541770,5830,5830,5830,5830,0
20230908,113800,474541770,5830,5830,5830,5830,0
20230908,113700,474541770,5830,5830,5830,5830,1
20230908,113600,474535940,5810,5810,5810,5810,50
20230908,113500,474245440,5810,5810,5810,5810,0
20230908,113400,474245440,5810,5810,5810,5810,515
20230908,113300,471253290,5810,5810,5810,5810,169
20230908,113200,470271400,5820,5820,5820,5820,0
20230908,113100,470271400,5820,5820,5820,5820,0
20230908,113000,470271400,5820,5820,5820,5820,0
20230908,112900,470271400,5820,5820,5820,5820,0
20230908,112800,470271400,5820,5820,5820,5820,0
20230908,112700,470271400,5820,5820,5820,5820,0
20230908,112600,470271400,5820,5810,5820,5810,334
20230908,112500,468330850,5800,5800,5800,5800,0
20230908,112400,468330850,5800,5800,5800,5800,0
20230908,112300,468330850,5800,5800,5800,5800,0
20230908,112200,468330850,5800,5800,5800,5800,0
20230908,112100,468330850,5800,5800,5800,5800,0
20230908,112000,468330850,5800,5800,5800,5800,0
20230908,111900,468330850,5800,5800,5800,5800,0
20230908,111800,468330850,5800,5800,5800,5800,0
20230908,111700,468330850,5800,5800,5800,5800,0
20230908,111600,468330850,5800,5800,5800,5800,0
20230908,111500,468330850,5800,5800,5800,5800,0
20230908,111400,468330850,5800,5800,5800,5800,0
20230908,111300,468330850,5800,5800,5800,5800,0
20230908,111200,468330850,5800,5800,5800,5800,0
20230908,111100,468330850,5800,5800,5800,5800,0
20230908,111000,468330850,5800,5800,5800,5800,0
20230908,110900,468330850,5800,5800,5800,5800,0
20230908,110800,468330850,5800,5800,5800,5800,0
20230908,110700,468330850,5800,5820,5820,5800,381
20230908,110600,466120870,5830,5830,5830,5820,17
20230908,110500,466021770,5800,5800,5800,5800,1675
20230908,110400,456306770,5810,5810,5810,5810,525
20230908,110300,453256520,5830,5830,5830,5830,0
20230908,110200,453256520,5830,5830,5830,5830,0
20230908,110100,453256520,5830,5830,5830,5830,0
20230908,110000,453256520,5830,5830,5830,5830,10
20230908,105900,453198220,5830,5830,5830,5830,10
20230908,105800,453139920,5830,5830,5830,5830,10
20230908,105700,453081620,5830,5830,5830,5830,10
20230908,105600,453023320,5830,5830,5830,5830,50
20230908,105500,452731820,5830,5830,5830,5830,0
20230908,105400,452731820,5830,5830,5830,5830,0
20230908,105300,452731820,5830,5830,5830,5830,0
20230908,105200,452731820,5830,5830,5830,5830,342
20230908,105100,450737960,5840,5840,5840,5840,0
20230908,105000,450737960,5840,5820,5840,5810,642
20230908,104900,447007390,5840,5840,5840,5840,0
20230908,104800,447007390,5840,5840,5840,5840,0
20230908,104700,447007390,5840,5840,5840,5840,1
20230908,104600,447001550,5850,5850,5850,5850,0
20230908,104500,447001550,5850,5850,5850,5850,1
20230908,104400,446995700,5850,5850,5850,5850,2
20230908,104300,446984000,5840,5840,5840,5840,0
20230908,104200,446984000,5840,5840,5840,5840,0
20230908,104100,446984000,5840,5830,5840,5830,151
20230908,104000,446102180,5840,5840,5840,5840,0
20230908,103900,446102180,5840,5840,5840,5840,2
20230908,103800,446090500,5830,5830,5830,5830,334
20230908,103700,444143280,5830,5830,5830,5830,2
20230908,103600,444131620,5830,5830,5830,5830,350
20230908,103500,442091120,5830,5830,5830,5830,9
20230908,103400,442038650,5830,5830,5830,5830,0
20230908,103300,442038650,5830,5830,5830,5830,0
20230908,103200,442038650,5830,5830,5830,5830,1
20230908,103100,442032820,5820,5820,5820,5820,1
20230908,103000,442027000,5830,5830,5830,5830,17
20230908,102900,441927890,5800,5810,5810,5800,70
20230908,102800,441521880,5800,5800,5800,5800,0
20230908,102700,441521880,5800,5800,5800,5800,400
20230908,102600,439201880,5800,5800,5800,5800,0
20230908,102500,439201880,5800,5800,5800,5800,5
20230908,102400,439172880,5800,5800,5800,5800,0
20230908,102300,439172880,5800,5800,5800,5800,0
20230908,102200,439172880,5800,5800,5800,5800,0
20230908,102100,439172880,5800,5800,5800,5800,0
20230908,102000,439172880,5800,5820,5840,5800,1545
20230908,101900,430202360,5800,5800,5800,5790,601
20230908,101800,426716570,5800,5800,5800,5800,0
20230908,101700,426716570,5800,5800,5800,5800,0
20230908,101600,426716570,5800,5800,5800,5800,243
20230908,101500,425307170,5790,5800,5800,5790,364
20230908,101400,423197040,5800,5820,5820,5800,1001
20230908,101300,417391220,5820,5820,5820,5820,20
20230908,101200,417274820,5830,5830,5830,5830,0
20230908,101100,417274820,5830,5830,5830,5830,0
20230908,101000,417274820,5830,5830,5830,5830,0
20230908,100900,417274820,5830,5830,5830,5830,107
20230908,100800,416651010,5830,5800,5830,5800,155
20230908,100700,415751980,5810,5810,5810,5810,315
20230908,100600,413921830,5810,5810,5810,5810,9
20230908,100500,413869540,5830,5830,5830,5830,185
20230908,100400,412790990,5830,5810,5830,5810,32
20230908,100300,412604910,5810,5810,5810,5810,96
20230908,100200,412047150,5800,5800,5800,5800,0
20230908,100100,412047150,5800,5800,5800,5800,0
20230908,100000,412047150,5800,5800,5800,5800,15
20230908,095900,411960150,5800,5800,5800,5800,0
20230908,095800,411960150,5800,5800,5800,5800,0
20230908,095700,411960150,5800,5800,5800,5800,110
20230908,095600,411322150,5790,5790,5790,5790,27
20230908,095500,411165820,5790,5790,5790,5790,0
20230908,095400,411165820,5790,5790,5790,5790,14
20230908,095300,411084760,5790,5800,5800,5790,583
20230908,095200,407705740,5790,5800,5800,5790,102
20230908,095100,407115140,5790,5790,5790,5790,43
20230908,095000,406866170,5790,5790,5790,5790,257
20230908,094900,405378140,5810,5810,5810,5810,1
20230908,094800,405372330,5780,5790,5790,5770,1278
20230908,094700,397996600,5800,5800,5800,5800,0
20230908,094600,397996600,5800,5820,5820,5800,696
20230908,094500,393952560,5820,5790,5820,5790,419
20230908,094400,391521300,5790,5790,5790,5790,20
20230908,094300,391405500,5800,5790,5800,5790,58
20230908,094200,391069670,5790,5790,5790,5790,68
20230908,094100,390675950,5800,5800,5800,5800,330
20230908,094000,388761950,5800,5800,5800,5800,100
20230908,093900,388181950,5830,5820,5830,5820,25
20230908,093800,388036210,5840,5840,5840,5840,1
20230908,093700,388030370,5840,5800,5840,5800,208
20230908,093600,386823650,5800,5800,5840,5800,303
20230908,093500,385066140,5800,5820,5850,5800,764
20230908,093400,380626700,5820,5820,5820,5820,0
20230908,093300,380626700,5820,5840,5850,5820,1975
20230908,093200,369112850,5840,5840,5840,5840,51
20230908,093100,368815010,5840,5840,5840,5840,630
20230908,093000,365135810,5840,5840,5840,5840,355
20230908,092900,363062610,5840,5840,5840,5840,1118
20230908,092800,356533490,5840,5850,5850,5840,926
20230908,092700,351116420,5860,5860,5860,5860,120
20230908,092600,350413220,5860,5870,5870,5860,191
20230908,092500,349293050,5900,5900,5900,5900,6
20230908,092400,349257650,5910,5910,5910,5910,2
20230908,092300,349245830,5880,5880,5880,5880,80
20230908,092200,348775430,5870,5880,5880,5870,171
20230908,092100,347770830,5880,5900,5900,5880,8
20230908,092000,347723650,5920,5920,5920,5920,3
20230908,091900,347705890,5900,5860,5900,5860,785
20230908,091800,343089550,5890,5900,5900,5850,122
20230908,091700,342375070,5860,5890,5890,5860,1123
20230908,091600,335775450,5890,5890,5890,5860,378
20230908,091500,333555660,5890,5900,5900,5870,187
20230908,091400,332456900,5900,5900,5900,5900,27
20230908,091300,332297600,5900,5850,5900,5840,742
20230908,091200,327954690,5840,5870,5880,5840,3767
20230908,091100,305931450,5880,5920,5920,5880,6442
20230908,091000,267937150,5920,5940,5950,5920,2321
20230908,090900,254146710,5930,5920,5940,5920,368
20230908,090800,251967460,5910,5910,5950,5910,4548
20230908,090700,225063270,5910,5890,5910,5890,2395
20230908,090600,210924990,5890,5870,5890,5860,1784
20230908,090500,200448450,5870,5860,5870,5830,2968
20230908,090400,183112570,5850,5910,5910,5850,2676
20230908,090300,167369090,5920,5900,5930,5890,2745
20230908,090200,151176380,5890,5930,5950,5890,2074
20230908,090100,138918350,5910,5900,5980,5890,8710
20230908,090000,87116720,5900,5890,5930,5830,14095