KissMeData/024900/min/candle-20230829.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230829,190400,3566866880,5980,5980,5980,5980,7406
20230829,190300,3566866880,5980,5980,5980,5980,0
20230829,190200,3566866880,5980,5980,5980,5980,0
20230829,190100,3566866880,5980,5980,5980,5980,0
20230829,190000,3566866880,5980,5980,5980,5980,0
20230829,185900,3566866880,5980,5980,5980,5980,0
20230829,185800,3566866880,5980,5980,5980,5980,0
20230829,185700,3566866880,5980,5980,5980,5980,0
20230829,185600,3566866880,5980,5980,5980,5980,0
20230829,185500,3566866880,5980,5980,5980,5980,0
20230829,185400,3566866880,5980,5980,5980,5980,0
20230829,185300,3566866880,5980,5980,5980,5980,0
20230829,185200,3566866880,5980,5980,5980,5980,0
20230829,185100,3566866880,5980,5980,5980,5980,0
20230829,185000,3566866880,5980,5980,5980,5980,0
20230829,184900,3566866880,5980,5980,5980,5980,0
20230829,184800,3566866880,5980,5980,5980,5980,0
20230829,184700,3566866880,5980,5980,5980,5980,0
20230829,184600,3566866880,5980,5980,5980,5980,0
20230829,184500,3566866880,5980,5980,5980,5980,0
20230829,184400,3566866880,5980,5980,5980,5980,0
20230829,184300,3566866880,5980,5980,5980,5980,0
20230829,184200,3566866880,5980,5980,5980,5980,0
20230829,184100,3566866880,5980,5980,5980,5980,0
20230829,184000,3566866880,5980,5980,5980,5980,0
20230829,183900,3566866880,5980,5980,5980,5980,0
20230829,183800,3566866880,5980,5980,5980,5980,0
20230829,183700,3566866880,5980,5980,5980,5980,0
20230829,183600,3566866880,5980,5980,5980,5980,0
20230829,183500,3566866880,5980,5980,5980,5980,0
20230829,183400,3566866880,5980,5980,5980,5980,7406
20230829,183300,3566866880,5980,5980,5980,5980,0
20230829,183200,3566866880,5980,5980,5980,5980,0
20230829,183100,3566866880,5980,5980,5980,5980,0
20230829,183000,3566866880,5980,5980,5980,5980,0
20230829,182900,3566866880,5980,5980,5980,5980,0
20230829,182800,3566866880,5980,5980,5980,5980,0
20230829,182700,3566866880,5980,5980,5980,5980,0
20230829,182600,3566866880,5980,5980,5980,5980,0
20230829,182500,3566866880,5980,5980,5980,5980,0
20230829,182400,3566866880,5980,5980,5980,5980,0
20230829,182300,3566866880,5980,5980,5980,5980,0
20230829,182200,3566866880,5980,5980,5980,5980,0
20230829,182100,3566866880,5980,5980,5980,5980,0
20230829,182000,3566866880,5980,5980,5980,5980,0
20230829,181900,3566866880,5980,5980,5980,5980,0
20230829,181800,3566866880,5980,5980,5980,5980,0
20230829,181700,3566866880,5980,5980,5980,5980,0
20230829,181600,3566866880,5980,5980,5980,5980,0
20230829,181500,3566866880,5980,5980,5980,5980,0
20230829,181400,3566866880,5980,5980,5980,5980,0
20230829,181300,3566866880,5980,5980,5980,5980,0
20230829,181200,3566866880,5980,5980,5980,5980,0
20230829,181100,3566866880,5980,5980,5980,5980,0
20230829,181000,3566866880,5980,5980,5980,5980,0
20230829,180900,3566866880,5980,5980,5980,5980,0
20230829,180800,3566866880,5980,5980,5980,5980,0
20230829,180700,3566866880,5980,5980,5980,5980,0
20230829,180600,3566866880,5980,5980,5980,5980,0
20230829,180500,3566866880,5980,5980,5980,5980,0
20230829,180400,3566866880,5980,5980,5980,5980,7406
20230829,180300,3566866880,5980,5980,5980,5980,0
20230829,180200,3566866880,5980,5980,5980,5980,0
20230829,180100,3566866880,5980,5980,5980,5980,0
20230829,180000,3566866880,5980,5980,5980,5980,0
20230829,175900,3566866880,5980,5980,5980,5980,0
20230829,175800,3566866880,5980,5980,5980,5980,0
20230829,175700,3566866880,5980,5980,5980,5980,0
20230829,175600,3566866880,5980,5980,5980,5980,0
20230829,175500,3566866880,5980,5980,5980,5980,0
20230829,175400,3566866880,5980,5980,5980,5980,0
20230829,175300,3566866880,5980,5980,5980,5980,0
20230829,175200,3566866880,5980,5980,5980,5980,0
20230829,175100,3566866880,5980,5980,5980,5980,0
20230829,175000,3566866880,5980,5980,5980,5980,0
20230829,174900,3566866880,5980,5980,5980,5980,0
20230829,174800,3566866880,5980,5980,5980,5980,0
20230829,174700,3566866880,5980,5980,5980,5980,0
20230829,174600,3566866880,5980,5980,5980,5980,0
20230829,174500,3566866880,5980,5980,5980,5980,0
20230829,174400,3566866880,5980,5980,5980,5980,0
20230829,174300,3566866880,5980,5980,5980,5980,0
20230829,174200,3566866880,5980,5980,5980,5980,0
20230829,174100,3566866880,5980,5980,5980,5980,0
20230829,174000,3566866880,5980,5980,5980,5980,0
20230829,173900,3566866880,5980,5980,5980,5980,0
20230829,173800,3566866880,5980,5980,5980,5980,0
20230829,173700,3566866880,5980,5980,5980,5980,0
20230829,173600,3566866880,5980,5980,5980,5980,0
20230829,173500,3566866880,5980,5980,5980,5980,0
20230829,173400,3566866880,5980,5980,5980,5980,7406
20230829,173300,3566866880,5980,5980,5980,5980,0
20230829,173200,3566866880,5980,5980,5980,5980,0
20230829,173100,3566866880,5980,5980,5980,5980,0
20230829,173000,3566866880,5980,5980,5980,5980,0
20230829,172900,3566866880,5980,5980,5980,5980,0
20230829,172800,3566866880,5980,5980,5980,5980,0
20230829,172700,3566866880,5980,5980,5980,5980,0
20230829,172600,3566866880,5980,5980,5980,5980,0
20230829,172500,3566866880,5980,5980,5980,5980,0
20230829,172400,3566866880,5980,5980,5980,5980,0
20230829,172300,3566866880,5980,5980,5980,5980,0
20230829,172200,3566866880,5980,5980,5980,5980,0
20230829,172100,3566866880,5980,5980,5980,5980,0
20230829,172000,3566866880,5980,5980,5980,5980,0
20230829,171900,3566866880,5980,5980,5980,5980,0
20230829,171800,3566866880,5980,5980,5980,5980,0
20230829,171700,3566866880,5980,5980,5980,5980,0
20230829,171600,3566866880,5980,5980,5980,5980,0
20230829,171500,3566866880,5980,5980,5980,5980,0
20230829,171400,3566866880,5980,5980,5980,5980,0
20230829,171300,3566866880,5980,5980,5980,5980,0
20230829,171200,3566866880,5980,5980,5980,5980,0
20230829,171100,3566866880,5980,5980,5980,5980,0
20230829,171000,3566866880,5980,5980,5980,5980,0
20230829,170900,3566866880,5980,5980,5980,5980,0
20230829,170800,3566866880,5980,5980,5980,5980,0
20230829,170700,3566866880,5980,5980,5980,5980,0
20230829,170600,3566866880,5980,5980,5980,5980,0
20230829,170500,3566866880,5980,5980,5980,5980,0
20230829,170400,3566866880,5980,5980,5980,5980,7406
20230829,170300,3566866880,5980,5980,5980,5980,0
20230829,170200,3566866880,5980,5980,5980,5980,0
20230829,170100,3566866880,5980,5980,5980,5980,0
20230829,170000,3566866880,5980,5980,5980,5980,0
20230829,165900,3566866880,5980,5980,5980,5980,0
20230829,165800,3566866880,5980,5980,5980,5980,0
20230829,165700,3566866880,5980,5980,5980,5980,0
20230829,165600,3566866880,5980,5980,5980,5980,0
20230829,165500,3566866880,5980,5980,5980,5980,0
20230829,165400,3566866880,5980,5980,5980,5980,0
20230829,165300,3566866880,5980,5980,5980,5980,0
20230829,165200,3566866880,5980,5980,5980,5980,0
20230829,165100,3566866880,5980,5980,5980,5980,0
20230829,165000,3566866880,5980,5980,5980,5980,0
20230829,164900,3566866880,5980,5980,5980,5980,0
20230829,164800,3566866880,5980,5980,5980,5980,0
20230829,164700,3566866880,5980,5980,5980,5980,0
20230829,164600,3566866880,5980,5980,5980,5980,0
20230829,164500,3566866880,5980,5980,5980,5980,0
20230829,164400,3566866880,5980,5980,5980,5980,0
20230829,164300,3566866880,5980,5980,5980,5980,0
20230829,164200,3566866880,5980,5980,5980,5980,0
20230829,164100,3566866880,5980,5980,5980,5980,0
20230829,164000,3566866880,5980,5980,5980,5980,0
20230829,163900,3566866880,5980,5980,5980,5980,0
20230829,163800,3566866880,5980,5980,5980,5980,0
20230829,163700,3566866880,5980,5980,5980,5980,0
20230829,163600,3566866880,5980,5980,5980,5980,0
20230829,163500,3566866880,5980,5980,5980,5980,0
20230829,163400,3566866880,5980,5980,5980,5980,7406
20230829,163300,3566866880,5980,5980,5980,5980,0
20230829,163200,3566866880,5980,5980,5980,5980,0
20230829,163100,3566866880,5980,5980,5980,5980,0
20230829,163000,3566866880,5980,5980,5980,5980,0
20230829,162900,3566866880,5980,5980,5980,5980,0
20230829,162800,3566866880,5980,5980,5980,5980,0
20230829,162700,3566866880,5980,5980,5980,5980,0
20230829,162600,3566866880,5980,5980,5980,5980,0
20230829,162500,3566866880,5980,5980,5980,5980,0
20230829,162400,3566866880,5980,5980,5980,5980,0
20230829,162300,3566866880,5980,5980,5980,5980,0
20230829,162200,3566866880,5980,5980,5980,5980,0
20230829,162100,3566866880,5980,5980,5980,5980,0
20230829,162000,3566866880,5980,5980,5980,5980,0
20230829,161900,3566866880,5980,5980,5980,5980,0
20230829,161800,3566866880,5980,5980,5980,5980,0
20230829,161700,3566866880,5980,5980,5980,5980,0
20230829,161600,3566866880,5980,5980,5980,5980,0
20230829,161500,3566866880,5980,5980,5980,5980,0
20230829,161400,3566866880,5980,5980,5980,5980,0
20230829,161300,3566866880,5980,5980,5980,5980,0
20230829,161200,3566866880,5980,5980,5980,5980,0
20230829,161100,3566866880,5980,5980,5980,5980,0
20230829,161000,3566866880,5980,5980,5980,5980,0
20230829,160900,3566866880,5980,5980,5980,5980,0
20230829,160800,3566866880,5980,5980,5980,5980,0
20230829,160700,3566866880,5980,5980,5980,5980,0
20230829,160600,3566866880,5980,5980,5980,5980,0
20230829,160500,3566866880,5980,5980,5980,5980,0
20230829,160400,3566866880,5980,5980,5980,5980,7406
20230829,160300,3566866880,5980,5980,5980,5980,0
20230829,160200,3566866880,5980,5980,5980,5980,0
20230829,160100,3566866880,5980,5980,5980,5980,0
20230829,160000,3566866880,5980,5980,5980,5980,0
20230829,155900,3566866880,5980,5980,5980,5980,0
20230829,155800,3566866880,5980,5980,5980,5980,0
20230829,155700,3566866880,5980,5980,5980,5980,0
20230829,155600,3566866880,5980,5980,5980,5980,0
20230829,155500,3566866880,5980,5980,5980,5980,0
20230829,155400,3566866880,5980,5980,5980,5980,0
20230829,155300,3566866880,5980,5980,5980,5980,0
20230829,155200,3566866880,5980,5980,5980,5980,0
20230829,155100,3566866880,5980,5980,5980,5980,0
20230829,155000,3566866880,5980,5980,5980,5980,0
20230829,154900,3566866880,5980,5980,5980,5980,0
20230829,154800,3566866880,5980,5980,5980,5980,0
20230829,154700,3566866880,5980,5980,5980,5980,0
20230829,154600,3566866880,5980,5980,5980,5980,0
20230829,154500,3566866880,5980,5980,5980,5980,0
20230829,154400,3566866880,5980,5980,5980,5980,0
20230829,154300,3566866880,5980,5980,5980,5980,0
20230829,154200,3566866880,5980,5980,5980,5980,0
20230829,154100,3566866880,5980,5980,5980,5980,0
20230829,154000,3566866880,5980,5980,5980,5980,0
20230829,153900,3566866880,5980,5980,5980,5980,0
20230829,153800,3566866880,5980,5980,5980,5980,0
20230829,153700,3566866880,5980,5980,5980,5980,0
20230829,153600,3566866880,5980,5980,5980,5980,0
20230829,153500,3566866880,5980,5980,5980,5980,0
20230829,153400,3566866880,5980,5980,5980,5980,7406
20230829,153300,3566866880,5980,5980,5980,5980,0
20230829,153200,3566866880,5980,5980,5980,5980,0
20230829,153100,3566866880,5980,5980,5980,5980,0
20230829,153000,3566866880,5980,5980,5980,5980,7406
20230829,152900,3522579000,5980,5980,5980,5980,0
20230829,152800,3522579000,5980,5980,5980,5980,0
20230829,152700,3522579000,5980,5980,5980,5980,0
20230829,152600,3522579000,5980,5980,5980,5980,0
20230829,152500,3522579000,5980,5980,5980,5980,0
20230829,152400,3522579000,5980,5980,5980,5980,0
20230829,152300,3522579000,5980,5980,5980,5980,0
20230829,152200,3522579000,5980,5980,5980,5980,0
20230829,152100,3522579000,5980,5980,5980,5980,0
20230829,152000,3522579000,5980,5980,5980,5980,0
20230829,151900,3522579000,5980,5980,5980,5970,518
20230829,151800,3519482550,5970,5970,5970,5970,946
20230829,151700,3513834930,5970,5970,5980,5960,2984
20230829,151600,3496000960,5960,5960,5960,5960,1130
20230829,151500,3489266160,5970,5980,5980,5960,2387
20230829,151400,3475021190,5980,5980,5980,5980,5
20230829,151300,3474991290,5980,5980,5980,5970,782
20230829,151200,3470316480,5980,5980,5990,5980,2344
20230829,151100,3456298960,5990,5990,5990,5990,56
20230829,151000,3455963520,5990,6000,6000,5990,1381
20230829,150900,3447689000,6010,5990,6010,5990,2835
20230829,150800,3430685820,6000,6010,6010,5990,2598
20230829,150700,3415097820,6010,6000,6010,6000,3322
20230829,150600,3395165810,6000,6000,6000,6000,1382
20230829,150500,3386873810,6000,6000,6000,5990,462
20230829,150400,3384102110,5990,5990,5990,5990,413
20230829,150300,3381628240,5990,5990,5990,5990,2106
20230829,150200,3369013300,5980,5970,5980,5970,1599
20230829,150100,3359460490,5970,5970,5970,5960,661
20230829,150000,3355515240,5970,5970,5970,5970,0
20230829,145900,3355515240,5970,5970,5970,5970,0
20230829,145800,3355515240,5970,5970,5970,5970,0
20230829,145700,3355515240,5970,5970,5970,5970,28
20230829,145600,3355348080,5970,5960,5970,5960,60
20230829,145500,3354990180,5960,5960,5960,5960,1228
20230829,145400,3347671300,5960,5960,5960,5960,100
20230829,145300,3347075300,5970,5970,5970,5970,1
20230829,145200,3347069330,5970,5980,5980,5970,178
20230829,145100,3346006580,5970,5980,5980,5970,1866
20230829,145000,3334859810,5980,5980,5980,5980,530
20230829,144900,3331690410,5980,5980,5980,5980,125
20230829,144800,3330942910,5970,5970,5970,5970,117
20230829,144700,3330244420,5980,5980,5980,5980,83
20230829,144600,3329748080,5990,5990,5990,5990,2
20230829,144500,3329736100,5990,5970,5990,5970,631
20230829,144400,3325969010,5970,5980,5990,5970,402
20230829,144300,3323569040,5990,5990,5990,5980,9750
20230829,144200,3265184480,5990,5990,6000,5990,1098
20230829,144100,3258607450,5990,6000,6000,5990,978
20230829,144000,3252747010,5980,5990,6010,5980,3646
20230829,143900,3230921890,6000,5990,6000,5990,6367
20230829,143800,3192730110,5990,5980,5990,5970,1512
20230829,143700,3183689040,5970,5970,5970,5970,1
20230829,143600,3183683070,5970,5970,5970,5970,200
20230829,143500,3182489070,5970,5970,5970,5970,700
20230829,143400,3178310070,5960,5960,5960,5960,797
20230829,143300,3173559950,5960,5960,5960,5960,3
20230829,143200,3173542070,5950,5950,5950,5950,3
20230829,143100,3173524220,5960,5960,5960,5960,612
20230829,143000,3169876700,5980,5980,5980,5980,6
20230829,142900,3169840820,5980,5970,5980,5970,128
20230829,142800,3169076540,5960,5970,5970,5960,3075
20230829,142700,3150747920,5960,5970,5970,5960,355
20230829,142600,3148629510,5970,5970,5970,5970,29
20230829,142500,3148456380,5960,5960,5960,5960,114
20230829,142400,3147776940,5960,5970,5970,5960,1006
20230829,142300,3141780930,5970,5970,5970,5960,646
20230829,142200,3137924770,5970,5970,5970,5970,14
20230829,142100,3137841190,5970,5960,5970,5960,1079
20230829,142000,3131410340,5970,5970,5970,5970,265
20230829,141900,3129828290,5970,5970,5970,5970,270
20230829,141800,3128216390,5950,5950,5970,5950,124
20230829,141700,3127478440,5950,5950,5950,5950,3
20230829,141600,3127460590,5930,5930,5930,5930,0
20230829,141500,3127460590,5930,5970,5970,5930,628
20230829,141400,3123728410,5950,5940,5950,5940,702
20230829,141300,3119552010,5940,5940,5950,5940,710
20230829,141200,3115330220,5940,5930,5940,5930,279
20230829,141100,3113673460,5930,5920,5930,5920,53
20230829,141000,3113359670,5920,5930,5930,5920,2441
20230829,140900,3098885290,5930,5940,5940,5930,51
20230829,140800,3098582850,5940,5930,5940,5930,54
20230829,140700,3098262550,5930,5930,5930,5930,4
20230829,140600,3098238830,5930,5950,5950,5930,739
20230829,140500,3093849360,5950,5950,5970,5950,267
20230829,140400,3092260110,5980,5960,5980,5960,885
20230829,140300,3086977330,5950,5940,5950,5940,568
20230829,140200,3083598190,5950,5950,5950,5950,3
20230829,140100,3083580340,5950,5950,5950,5940,69
20230829,140000,3083170280,5950,5950,5950,5940,650
20230829,135900,3079303240,5940,5950,5950,5940,1132
20230829,135800,3072569940,5950,5950,5950,5950,0
20230829,135700,3072569940,5950,5950,5960,5950,2291
20230829,135600,3058916640,5960,5950,5960,5950,370
20230829,135500,3056715130,5950,5940,5950,5940,47
20230829,135400,3056435940,5940,5940,5940,5940,11
20230829,135300,3056370600,5940,5950,5950,5940,19
20230829,135200,3056257640,5930,5940,5950,5930,61
20230829,135100,3055895410,5940,5920,5940,5920,39
20230829,135000,3055663920,5930,5930,5930,5920,60
20230829,134900,3055308420,5920,5930,5930,5920,1215
20230829,134800,3048103930,5930,5930,5930,5920,327
20230829,134700,3046167820,5930,5920,5930,5920,48
20230829,134600,3045883640,5920,5920,5920,5920,280
20230829,134500,3044226040,5920,5920,5920,5920,0
20230829,134400,3044226040,5920,5920,5930,5920,560
20230829,134300,3040910700,5920,5920,5930,5920,1122
20230829,134200,3034263840,5920,5920,5920,5920,71
20230829,134100,3033843520,5920,5930,5930,5920,3177
20230829,134000,3015035110,5930,5930,5930,5930,1418
20230829,133900,3006626370,5930,5920,5950,5920,2531
20230829,133800,2991622860,5920,5920,5920,5920,450
20230829,133700,2988958860,5920,5940,5940,5920,13144
20230829,133600,2911052180,5940,5940,5950,5940,176
20230829,133500,2910006440,5940,5940,5940,5940,410
20230829,133400,2907571040,5940,5940,5950,5940,255
20230829,133300,2906056280,5960,5950,5960,5950,47
20230829,133200,2905776610,5950,5950,5960,5950,624
20230829,133100,2902063780,5950,5970,5970,5950,159
20230829,133000,2901117470,5950,5970,5970,5950,9
20230829,132900,2901063900,5940,5940,5940,5940,368
20230829,132800,2898877980,5990,5950,6000,5930,8638
20230829,132700,2847462630,5940,5940,5940,5940,240
20230829,132600,2846037030,5940,5940,5940,5940,819
20230829,132500,2841172170,5940,5960,5960,5940,2072
20230829,132400,2828851280,5960,5970,5970,5960,483
20230829,132300,2825972570,5960,5970,5970,5960,87
20230829,132200,2825453640,5960,5970,5970,5960,21
20230829,132100,2825328470,5960,5970,5970,5960,60
20230829,132000,2824970760,5970,5970,5970,5970,10
20230829,131900,2824911060,5950,5960,5960,5950,292
20230829,131800,2823173590,5950,5950,5980,5950,457
20230829,131700,2820442180,5950,5940,5950,5940,51
20230829,131600,2820139180,5940,5960,5960,5940,2058
20230829,131500,2807907570,5950,5970,5970,5940,4359
20230829,131400,2781954380,5960,5960,5960,5960,27
20230829,131300,2781793460,5960,5970,5970,5960,46
20230829,131200,2781519250,5970,5970,5970,5970,1210
20230829,131100,2774295550,5970,5970,5970,5970,1368
20230829,131000,2766128590,5970,5980,5980,5970,1150
20230829,130900,2759252050,6000,5980,6000,5980,649
20230829,130800,2755369990,5980,5980,5980,5980,595
20230829,130700,2751811890,5980,5980,5980,5980,504
20230829,130600,2748797970,6000,6000,6000,6000,40
20230829,130500,2748557970,6000,6010,6010,6000,2410
20230829,130400,2734087530,6020,6020,6020,6020,22
20230829,130300,2733955090,6020,6000,6020,6000,66
20230829,130200,2733558830,6010,6000,6010,6000,1001
20230829,130100,2727550830,5970,5990,5990,5960,3486
20230829,130000,2706693260,5960,5990,6000,5960,5350
20230829,125900,2674716930,6000,6000,6010,6000,7329
20230829,125800,2630742850,6000,6010,6020,6000,1642
20230829,125700,2620875770,6010,6020,6020,6010,331
20230829,125600,2618883610,6020,6010,6020,6010,364
20230829,125500,2616692770,6010,6010,6030,6010,156
20230829,125400,2615754660,6010,6010,6010,6010,23
20230829,125300,2615616430,6010,6020,6020,6010,2291
20230829,125200,2601829950,6020,6020,6020,6020,46
20230829,125100,2601553030,6030,6030,6030,6020,204
20230829,125000,2600323910,6020,6020,6020,6020,46
20230829,124900,2600046990,6030,6030,6030,6030,124
20230829,124800,2599299270,6030,6030,6030,6030,1406
20230829,124700,2590821090,6030,6030,6030,6030,235
20230829,124600,2589404040,6030,6030,6030,6030,0
20230829,124500,2589404040,6030,6030,6030,6030,0
20230829,124400,2589404040,6030,6030,6030,6030,46
20230829,124300,2589126660,6030,6050,6050,6030,670
20230829,124200,2585079040,6050,6040,6050,6030,196
20230829,124100,2583896140,6030,6030,6040,6030,382
20230829,124000,2581590290,6030,6040,6040,6030,47
20230829,123900,2581306870,6030,6030,6030,6030,254
20230829,123800,2579775250,6030,6030,6030,6030,85
20230829,123700,2579262700,6030,6040,6040,6030,138
20230829,123600,2578430400,6040,6020,6040,6020,21
20230829,123500,2578303600,6020,6040,6040,6020,1792
20230829,123400,2567493060,6040,6040,6040,6040,96
20230829,123300,2566913220,6040,6050,6050,6040,646
20230829,123200,2563009920,6050,6050,6050,6050,62
20230829,123100,2562634820,6050,6060,6060,6050,54
20230829,123000,2562308040,6060,6070,6070,6060,215
20230829,122900,2561003980,6070,6040,6070,6040,4331
20230829,122800,2534758240,6040,6040,6040,6040,0
20230829,122700,2534758240,6040,6040,6040,6040,5
20230829,122600,2534728040,6040,6030,6040,6030,222
20230829,122500,2533388230,6030,6030,6030,6030,6564
20230829,122400,2493807310,6030,6040,6040,6030,2376
20230829,122300,2479463290,6040,6040,6040,6040,169
20230829,122200,2478442530,6040,6040,6040,6040,275
20230829,122100,2476781530,6040,6050,6050,6040,62
20230829,122000,2476406940,6050,6040,6050,6040,433
20230829,121900,2473791450,6040,6040,6040,6040,48
20230829,121800,2473501530,6030,6040,6040,6030,797
20230829,121700,2468688110,6040,6030,6040,6030,14
20230829,121600,2468603650,6020,6030,6030,6020,191
20230829,121500,2467452390,6030,6030,6030,6030,500
20230829,121400,2464437390,6030,6030,6030,6030,278
20230829,121300,2462761050,6030,6030,6030,6010,92
20230829,121200,2462207210,6030,6010,6030,6010,451
20230829,121100,2459491600,6010,6010,6020,6010,2533
20230829,121000,2444244080,6010,6010,6010,6010,55
20230829,120900,2443913530,6010,6010,6020,6010,193
20230829,120800,2442753590,6010,6010,6020,6000,3887
20230829,120700,2419392150,6010,6010,6010,6010,52
20230829,120600,2419079630,6010,6020,6020,6010,5499
20230829,120500,2386026890,6020,6030,6030,6020,84
20230829,120400,2385520830,6030,6020,6030,6020,107
20230829,120300,2384876170,6030,6020,6030,6020,84
20230829,120200,2384370460,6020,6020,6020,6020,340
20230829,120100,2382323660,6020,6030,6030,6020,2568
20230829,120000,2366849840,6030,6030,6030,6030,84
20230829,115900,2366343320,6050,6050,6050,6050,61
20230829,115800,2365974270,6050,6040,6050,6040,1703
20230829,115700,2355672090,6040,6040,6040,6040,452
20230829,115600,2352942010,6040,6040,6040,6040,1
20230829,115500,2352935970,6030,6030,6030,6010,1146
20230829,115400,2346042510,6030,6030,6030,6030,338
20230829,115300,2344004370,6030,6020,6030,6020,146
20230829,115200,2343124410,6010,6010,6020,6010,527
20230829,115100,2339953330,5990,5990,6000,5980,4035
20230829,115000,2315787290,6000,6000,6020,6000,4893
20230829,114900,2286413150,6010,6030,6030,6000,5675
20230829,114800,2252278510,6030,6040,6040,6030,1319
20230829,114700,2244324760,6040,6050,6050,6040,1539
20230829,114600,2235027150,6050,6040,6050,6040,339
20230829,114500,2232978580,6050,6060,6060,6050,2199
20230829,114400,2219672600,6060,6060,6060,6060,11
20230829,114300,2219605940,6060,6050,6060,6050,809
20230829,114200,2214711330,6050,6060,6060,6050,2211
20230829,114100,2201321730,6060,6070,6070,6060,221
20230829,114000,2199982100,6070,6070,6070,6060,3075
20230829,113900,2181317950,6070,6080,6080,6070,46
20230829,113800,2181038460,6080,6080,6080,6080,169
20230829,113700,2180010940,6080,6080,6080,6080,323
20230829,113600,2178047100,6090,6080,6090,6080,641
20230829,113500,2174148420,6090,6090,6090,6090,1
20230829,113400,2174142330,6070,6070,6090,6070,280
20230829,113300,2172442670,6070,6070,6070,6070,885
20230829,113200,2167070720,6080,6080,6090,6080,1806
20230829,113100,2156089740,6080,6090,6090,6080,6777
20230829,113000,2114854690,6090,6090,6090,6080,187
20230829,112900,2113716360,6090,6080,6090,6080,764
20230829,112800,2109069040,6080,6080,6090,6080,1711
20230829,112700,2098651060,6090,6080,6090,6080,650
20230829,112600,2094696280,6090,6100,6100,6080,1157
20230829,112500,2087650550,6100,6100,6100,6090,3446
20230829,112400,2066651010,6100,6100,6100,6090,833
20230829,112300,2061574540,6100,6100,6100,6090,274
20230829,112200,2059903690,6100,6100,6100,6100,113
20230829,112100,2059214390,6100,6090,6100,6090,1526
20230829,112000,2049919720,6090,6090,6100,6090,1362
20230829,111900,2041623840,6090,6090,6100,6090,3416
20230829,111800,2020807460,6100,6090,6100,6090,5575
20230829,111700,1986800150,6090,6090,6090,6080,807
20230829,111600,1981890310,6090,6090,6100,6080,5763
20230829,111500,1946759150,6100,6100,6100,6090,927
20230829,111400,1941110640,6100,6090,6100,6090,973
20230829,111300,1935178500,6100,6090,6100,6090,887
20230829,111200,1929769570,6100,6100,6100,6090,2135
20230829,111100,1916752090,6100,6080,6100,6080,2430
20230829,111000,1901941460,6080,6080,6090,6080,865
20230829,110900,1896681960,6080,6090,6090,6080,632
20230829,110800,1892833280,6090,6080,6090,6080,2373
20230829,110700,1878385530,6080,6090,6100,6080,1470
20230829,110600,1869434870,6090,6090,6100,6080,1487
20230829,110500,1860381150,6090,6090,6100,6090,3432
20230829,110400,1839477200,6090,6080,6100,6080,3197
20230829,110300,1820020150,6080,6070,6080,6070,1596
20230829,110200,1810331970,6070,6060,6080,6060,220
20230829,110100,1808996460,6080,6060,6080,6060,2152
20230829,110000,1795951400,6070,6070,6070,6070,530
20230829,105900,1792734300,6070,6090,6090,6060,7422
20230829,105800,1747651810,6080,6080,6090,6070,3872
20230829,105700,1724109780,6080,6040,6080,6040,26991
20230829,105600,1560644840,6040,6030,6040,6030,2043
20230829,105500,1548305290,6030,6040,6040,6030,560
20230829,105400,1544923530,6030,6030,6030,6020,2260
20230829,105300,1531296230,6020,6020,6030,6020,2034
20230829,105200,1519033100,6020,6010,6020,6000,3244
20230829,105100,1499523170,6010,6020,6020,6000,91
20230829,105000,1498975950,6020,6000,6020,6000,3424
20230829,104900,1478391430,6000,5980,6010,5980,3785
20230829,104800,1455671970,6000,6000,6000,6000,293
20230829,104700,1453913970,6000,6000,6010,6000,840
20230829,104600,1448872530,6000,5990,6000,5990,594
20230829,104500,1445308730,6000,6000,6000,5980,367
20230829,104400,1443108710,6000,5990,6000,5970,1090
20230829,104300,1436577660,5960,5980,5980,5960,520
20230829,104200,1433471280,5960,5980,5980,5960,535
20230829,104100,1430278680,5960,5960,5980,5960,1019
20230829,104000,1424199790,5980,5960,5980,5960,74
20230829,103900,1423758730,5960,5980,5980,5960,657
20230829,103800,1419839930,5980,5960,5980,5960,1459
20230829,103700,1411143290,5960,5960,5970,5960,4780
20230829,103600,1382642900,5960,5970,5970,5960,11
20230829,103500,1382577330,5970,5970,5970,5970,1528
20230829,103400,1373455170,5970,5980,5980,5970,545
20230829,103300,1370200390,5980,5960,5980,5960,998
20230829,103200,1364234350,5960,5970,5970,5960,3511
20230829,103100,1343294150,5970,5990,5990,5970,1025
20230829,103000,1337170880,5990,5990,5990,5970,1535
20230829,102900,1327979490,6010,6010,6010,6000,575
20230829,102800,1324528140,6010,6000,6010,5990,1722
20230829,102700,1314194400,6000,6000,6000,5990,2347
20230829,102600,1300127060,6000,6000,6010,5990,441
20230829,102500,1297482050,6010,6020,6020,6000,2047
20230829,102400,1285195960,6020,6000,6020,6000,547
20230829,102300,1281907950,6020,6000,6020,6000,1545
20230829,102200,1272623550,6010,6010,6020,6010,2316
20230829,102100,1258703380,6030,6020,6030,6010,2504
20230829,102000,1243628040,6020,6010,6040,6010,7244
20230829,101900,1199961300,6010,6010,6020,6010,1225
20230829,101800,1192592850,6020,5990,6020,5990,2845
20230829,101700,1175506200,6010,6000,6010,5990,2411
20230829,101600,1161034040,6000,5990,6010,5990,10307
20230829,101500,1099197220,5990,5980,5990,5980,2871
20230829,101400,1082000230,5980,5990,5990,5980,954
20230829,101300,1076291610,5990,5990,5990,5990,644
20230829,101200,1072434050,5990,5980,6000,5980,1884
20230829,101100,1061152720,5990,5990,5990,5980,2546
20230829,101000,1045905650,5990,5970,5990,5970,2432
20230829,100900,1031353310,5970,5980,5980,5970,3816
20230829,100800,1008564370,5970,5970,5970,5970,2323
20230829,100700,994696060,5970,5960,5970,5960,592
20230829,100600,991167070,5960,5950,5970,5950,6947
20230829,100500,949763520,5950,5950,5960,5950,2471
20230829,100400,935061030,5950,5940,5950,5940,334
20230829,100300,933074040,5940,5940,5940,5940,679
20230829,100200,929040780,5930,5930,5940,5930,1113
20230829,100100,922438790,5930,5940,5940,5930,404
20230829,100000,920039600,5940,5940,5940,5930,1110
20230829,095900,913451300,5930,5940,5940,5930,119
20230829,095800,912744980,5940,5930,5940,5930,1054
20230829,095700,906490750,5930,5930,5930,5930,663
20230829,095600,902559160,5930,5930,5930,5930,1539
20230829,095500,893432890,5930,5950,5950,5930,1095
20230829,095400,886920640,5950,5930,5950,5930,3073
20230829,095300,868669770,5940,5940,5940,5930,4388
20230829,095200,842627590,5940,5940,5950,5940,5675
20230829,095100,808877690,5940,5930,5940,5930,1315
20230829,095000,801066610,5940,5940,5940,5930,654
20230829,094900,797184860,5950,5950,5960,5940,10100
20230829,094800,737101510,5950,5950,5950,5930,1982
20230829,094700,725322300,5950,5940,5950,5930,3559
20230829,094600,704179880,5940,5940,5940,5920,3534
20230829,094500,683187990,5940,5940,5940,5930,2801
20230829,094400,666564280,5940,5920,5940,5920,4283
20230829,094300,641167660,5920,5920,5930,5910,3984
20230829,094200,617573940,5920,5920,5920,5910,539
20230829,094100,614385070,5910,5910,5910,5910,1831
20230829,094000,603563860,5900,5890,5900,5880,681
20230829,093900,599551210,5880,5870,5880,5870,738
20230829,093800,595217970,5870,5880,5880,5870,1902
20230829,093700,584047460,5880,5880,5880,5880,485
20230829,093600,581195660,5880,5880,5900,5880,9302
20230829,093500,526320470,5870,5890,5900,5870,5141
20230829,093400,496002450,5890,5840,5890,5840,1849
20230829,093300,485146280,5850,5850,5870,5840,1779
20230829,093200,474734800,5850,5850,5850,5840,20
20230829,093100,474617960,5840,5850,5860,5840,450
20230829,093000,471989130,5860,5870,5870,5860,165
20230829,092900,471021020,5870,5860,5870,5860,602
20230829,092800,467491500,5860,5850,5860,5840,3852
20230829,092700,444969800,5850,5850,5850,5850,2000
20230829,092600,433269800,5840,5850,5850,5840,2173
20230829,092500,420560750,5850,5860,5870,5850,517
20230829,092400,417530760,5860,5840,5860,5840,600
20230829,092300,414024760,5840,5860,5860,5840,2397
20230829,092200,400024160,5860,5830,5860,5830,26880
20230829,092100,242772580,5830,5850,5850,5830,1552
20230829,092000,233723330,5850,5840,5850,5840,2121
20230829,091900,221326660,5850,5840,5850,5840,507
20230829,091800,218365710,5820,5820,5820,5820,258
20230829,091700,216864150,5820,5820,5820,5820,2
20230829,091600,216852510,5820,5810,5820,5810,1203
20230829,091500,209853050,5810,5800,5810,5800,53
20230829,091400,209545300,5820,5820,5820,5800,4044
20230829,091300,186068970,5830,5850,5850,5820,235
20230829,091200,184698740,5840,5840,5860,5840,2206
20230829,091100,171792540,5850,5850,5860,5850,170
20230829,091000,170797950,5860,5780,5860,5780,5905
20230829,090900,136330450,5760,5780,5780,5760,2053
20230829,090800,124495750,5770,5780,5780,5770,3550
20230829,090700,103997750,5780,5780,5780,5780,0
20230829,090600,103997750,5780,5780,5780,5780,1040
20230829,090500,97986550,5800,5800,5810,5790,932
20230829,090400,92581470,5820,5800,5820,5800,1512
20230829,090300,83797270,5820,5780,5820,5780,337
20230829,090200,81845520,5820,5820,5820,5780,4993
20230829,090100,52976560,5810,5780,5810,5780,1920
20230829,090000,41847920,5780,5790,5800,5770,7233