KissMeData/000910/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,183200,736834730,5840,5840,5840,5840,4720
20230809,183100,736834730,5840,5840,5840,5840,0
20230809,183000,736834730,5840,5840,5840,5840,0
20230809,182900,736834730,5840,5840,5840,5840,0
20230809,182800,736834730,5840,5840,5840,5840,0
20230809,182700,736834730,5840,5840,5840,5840,0
20230809,182600,736834730,5840,5840,5840,5840,0
20230809,182500,736834730,5840,5840,5840,5840,0
20230809,182400,736834730,5840,5840,5840,5840,0
20230809,182300,736834730,5840,5840,5840,5840,0
20230809,182200,736834730,5840,5840,5840,5840,0
20230809,182100,736834730,5840,5840,5840,5840,0
20230809,182000,736834730,5840,5840,5840,5840,0
20230809,181900,736834730,5840,5840,5840,5840,0
20230809,181800,736834730,5840,5840,5840,5840,0
20230809,181700,736834730,5840,5840,5840,5840,0
20230809,181600,736834730,5840,5840,5840,5840,0
20230809,181500,736834730,5840,5840,5840,5840,0
20230809,181400,736834730,5840,5840,5840,5840,0
20230809,181300,736834730,5840,5840,5840,5840,0
20230809,181200,736834730,5840,5840,5840,5840,0
20230809,181100,736834730,5840,5840,5840,5840,0
20230809,181000,736834730,5840,5840,5840,5840,0
20230809,180900,736834730,5840,5840,5840,5840,0
20230809,180800,736834730,5840,5840,5840,5840,0
20230809,180700,736834730,5840,5840,5840,5840,0
20230809,180600,736834730,5840,5840,5840,5840,0
20230809,180500,736834730,5840,5840,5840,5840,0
20230809,180400,736834730,5840,5840,5840,5840,0
20230809,180300,736834730,5840,5840,5840,5840,0
20230809,180200,736834730,5840,5840,5840,5840,4720
20230809,180100,736834730,5840,5840,5840,5840,0
20230809,180000,736834730,5840,5840,5840,5840,0
20230809,175900,736834730,5840,5840,5840,5840,0
20230809,175800,736834730,5840,5840,5840,5840,0
20230809,175700,736834730,5840,5840,5840,5840,0
20230809,175600,736834730,5840,5840,5840,5840,0
20230809,175500,736834730,5840,5840,5840,5840,0
20230809,175400,736834730,5840,5840,5840,5840,0
20230809,175300,736834730,5840,5840,5840,5840,0
20230809,175200,736834730,5840,5840,5840,5840,0
20230809,175100,736834730,5840,5840,5840,5840,0
20230809,175000,736834730,5840,5840,5840,5840,0
20230809,174900,736834730,5840,5840,5840,5840,0
20230809,174800,736834730,5840,5840,5840,5840,0
20230809,174700,736834730,5840,5840,5840,5840,0
20230809,174600,736834730,5840,5840,5840,5840,0
20230809,174500,736834730,5840,5840,5840,5840,0
20230809,174400,736834730,5840,5840,5840,5840,0
20230809,174300,736834730,5840,5840,5840,5840,0
20230809,174200,736834730,5840,5840,5840,5840,0
20230809,174100,736834730,5840,5840,5840,5840,0
20230809,174000,736834730,5840,5840,5840,5840,0
20230809,173900,736834730,5840,5840,5840,5840,0
20230809,173800,736834730,5840,5840,5840,5840,0
20230809,173700,736834730,5840,5840,5840,5840,0
20230809,173600,736834730,5840,5840,5840,5840,0
20230809,173500,736834730,5840,5840,5840,5840,0
20230809,173400,736834730,5840,5840,5840,5840,0
20230809,173300,736834730,5840,5840,5840,5840,0
20230809,173200,736834730,5840,5840,5840,5840,4720
20230809,173100,736834730,5840,5840,5840,5840,0
20230809,173000,736834730,5840,5840,5840,5840,0
20230809,172900,736834730,5840,5840,5840,5840,0
20230809,172800,736834730,5840,5840,5840,5840,0
20230809,172700,736834730,5840,5840,5840,5840,0
20230809,172600,736834730,5840,5840,5840,5840,0
20230809,172500,736834730,5840,5840,5840,5840,0
20230809,172400,736834730,5840,5840,5840,5840,0
20230809,172300,736834730,5840,5840,5840,5840,0
20230809,172200,736834730,5840,5840,5840,5840,0
20230809,172100,736834730,5840,5840,5840,5840,0
20230809,172000,736834730,5840,5840,5840,5840,0
20230809,171900,736834730,5840,5840,5840,5840,0
20230809,171800,736834730,5840,5840,5840,5840,0
20230809,171700,736834730,5840,5840,5840,5840,0
20230809,171600,736834730,5840,5840,5840,5840,0
20230809,171500,736834730,5840,5840,5840,5840,0
20230809,171400,736834730,5840,5840,5840,5840,0
20230809,171300,736834730,5840,5840,5840,5840,0
20230809,171200,736834730,5840,5840,5840,5840,0
20230809,171100,736834730,5840,5840,5840,5840,0
20230809,171000,736834730,5840,5840,5840,5840,0
20230809,170900,736834730,5840,5840,5840,5840,0
20230809,170800,736834730,5840,5840,5840,5840,0
20230809,170700,736834730,5840,5840,5840,5840,0
20230809,170600,736834730,5840,5840,5840,5840,0
20230809,170500,736834730,5840,5840,5840,5840,0
20230809,170400,736834730,5840,5840,5840,5840,0
20230809,170300,736834730,5840,5840,5840,5840,0
20230809,170200,736834730,5840,5840,5840,5840,4720
20230809,170100,736834730,5840,5840,5840,5840,0
20230809,170000,736834730,5840,5840,5840,5840,0
20230809,165900,736834730,5840,5840,5840,5840,0
20230809,165800,736834730,5840,5840,5840,5840,0
20230809,165700,736834730,5840,5840,5840,5840,0
20230809,165600,736834730,5840,5840,5840,5840,0
20230809,165500,736834730,5840,5840,5840,5840,0
20230809,165400,736834730,5840,5840,5840,5840,0
20230809,165300,736834730,5840,5840,5840,5840,0
20230809,165200,736834730,5840,5840,5840,5840,0
20230809,165100,736834730,5840,5840,5840,5840,0
20230809,165000,736834730,5840,5840,5840,5840,0
20230809,164900,736834730,5840,5840,5840,5840,0
20230809,164800,736834730,5840,5840,5840,5840,0
20230809,164700,736834730,5840,5840,5840,5840,0
20230809,164600,736834730,5840,5840,5840,5840,0
20230809,164500,736834730,5840,5840,5840,5840,0
20230809,164400,736834730,5840,5840,5840,5840,0
20230809,164300,736834730,5840,5840,5840,5840,0
20230809,164200,736834730,5840,5840,5840,5840,0
20230809,164100,736834730,5840,5840,5840,5840,0
20230809,164000,736834730,5840,5840,5840,5840,0
20230809,163900,736834730,5840,5840,5840,5840,0
20230809,163800,736834730,5840,5840,5840,5840,0
20230809,163700,736834730,5840,5840,5840,5840,0
20230809,163600,736834730,5840,5840,5840,5840,0
20230809,163500,736834730,5840,5840,5840,5840,0
20230809,163400,736834730,5840,5840,5840,5840,0
20230809,163300,736834730,5840,5840,5840,5840,0
20230809,163200,736834730,5840,5840,5840,5840,4720
20230809,163100,736834730,5840,5840,5840,5840,0
20230809,163000,736834730,5840,5840,5840,5840,0
20230809,162900,736834730,5840,5840,5840,5840,0
20230809,162800,736834730,5840,5840,5840,5840,0
20230809,162700,736834730,5840,5840,5840,5840,0
20230809,162600,736834730,5840,5840,5840,5840,0
20230809,162500,736834730,5840,5840,5840,5840,0
20230809,162400,736834730,5840,5840,5840,5840,0
20230809,162300,736834730,5840,5840,5840,5840,0
20230809,162200,736834730,5840,5840,5840,5840,0
20230809,162100,736834730,5840,5840,5840,5840,0
20230809,162000,736834730,5840,5840,5840,5840,0
20230809,161900,736834730,5840,5840,5840,5840,0
20230809,161800,736834730,5840,5840,5840,5840,0
20230809,161700,736834730,5840,5840,5840,5840,0
20230809,161600,736834730,5840,5840,5840,5840,0
20230809,161500,736834730,5840,5840,5840,5840,0
20230809,161400,736834730,5840,5840,5840,5840,0
20230809,161300,736834730,5840,5840,5840,5840,0
20230809,161200,736834730,5840,5840,5840,5840,0
20230809,161100,736834730,5840,5840,5840,5840,0
20230809,161000,736834730,5840,5840,5840,5840,0
20230809,160900,736834730,5840,5840,5840,5840,0
20230809,160800,736834730,5840,5840,5840,5840,0
20230809,160700,736834730,5840,5840,5840,5840,0
20230809,160600,736834730,5840,5840,5840,5840,0
20230809,160500,736834730,5840,5840,5840,5840,0
20230809,160400,736834730,5840,5840,5840,5840,0
20230809,160300,736834730,5840,5840,5840,5840,0
20230809,160200,736834730,5840,5840,5840,5840,4720
20230809,160100,736834730,5840,5840,5840,5840,0
20230809,160000,736834730,5840,5840,5840,5840,0
20230809,155900,736834730,5840,5840,5840,5840,0
20230809,155800,736834730,5840,5840,5840,5840,0
20230809,155700,736834730,5840,5840,5840,5840,0
20230809,155600,736834730,5840,5840,5840,5840,0
20230809,155500,736834730,5840,5840,5840,5840,0
20230809,155400,736834730,5840,5840,5840,5840,0
20230809,155300,736834730,5840,5840,5840,5840,0
20230809,155200,736834730,5840,5840,5840,5840,0
20230809,155100,736834730,5840,5840,5840,5840,0
20230809,155000,736834730,5840,5840,5840,5840,0
20230809,154900,736834730,5840,5840,5840,5840,0
20230809,154800,736834730,5840,5840,5840,5840,0
20230809,154700,736834730,5840,5840,5840,5840,0
20230809,154600,736834730,5840,5840,5840,5840,0
20230809,154500,736834730,5840,5840,5840,5840,0
20230809,154400,736834730,5840,5840,5840,5840,0
20230809,154300,736834730,5840,5840,5840,5840,0
20230809,154200,736834730,5840,5840,5840,5840,0
20230809,154100,736834730,5840,5840,5840,5840,0
20230809,154000,736834730,5840,5840,5840,5840,0
20230809,153900,736834730,5840,5840,5840,5840,0
20230809,153800,736834730,5840,5840,5840,5840,0
20230809,153700,736834730,5840,5840,5840,5840,0
20230809,153600,736834730,5840,5840,5840,5840,0
20230809,153500,736834730,5840,5840,5840,5840,0
20230809,153400,736834730,5840,5840,5840,5840,0
20230809,153300,736834730,5840,5840,5840,5840,0
20230809,153200,736834730,5840,5840,5840,5840,4720
20230809,153100,736834730,5840,5840,5840,5840,0
20230809,153000,736834730,5840,5840,5840,5840,4720
20230809,152900,709269930,5840,5840,5840,5840,0
20230809,152800,709269930,5840,5840,5840,5840,0
20230809,152700,709269930,5840,5840,5840,5840,0
20230809,152600,709269930,5840,5840,5840,5840,0
20230809,152500,709269930,5840,5840,5840,5840,0
20230809,152400,709269930,5840,5840,5840,5840,0
20230809,152300,709269930,5840,5840,5840,5840,0
20230809,152200,709269930,5840,5840,5840,5840,0
20230809,152100,709269930,5840,5840,5840,5840,0
20230809,152000,709269930,5840,5840,5840,5840,0
20230809,151900,709269930,5840,5840,5840,5830,292
20230809,151800,707564760,5840,5840,5840,5840,136
20230809,151700,706770520,5830,5830,5830,5830,99
20230809,151600,706193350,5830,5830,5830,5830,200
20230809,151500,705027350,5840,5840,5840,5840,44
20230809,151400,704770390,5840,5840,5840,5840,5
20230809,151300,704741190,5840,5850,5850,5840,536
20230809,151200,701610850,5840,5830,5840,5830,226
20230809,151100,700292060,5810,5810,5810,5810,40
20230809,151000,700059660,5840,5820,5840,5820,3066
20230809,150900,682185340,5820,5820,5820,5820,1300
20230809,150800,674619340,5820,5820,5820,5820,140
20230809,150700,673804540,5820,5840,5840,5820,769
20230809,150600,669325800,5840,5810,5840,5810,3382
20230809,150500,649593970,5810,5800,5840,5800,6812
20230809,150400,609927220,5800,5810,5810,5800,938
20230809,150300,604485400,5800,5800,5800,5800,0
20230809,150200,604485400,5800,5800,5800,5800,1296
20230809,150100,596968600,5800,5800,5800,5800,115
20230809,150000,596301600,5790,5790,5790,5790,162
20230809,145900,595363620,5800,5790,5800,5790,159
20230809,145800,594441450,5800,5800,5800,5800,0
20230809,145700,594441450,5800,5800,5800,5800,137
20230809,145600,593646850,5800,5800,5800,5800,2
20230809,145500,593635250,5790,5790,5790,5790,566
20230809,145400,590358110,5790,5790,5790,5790,0
20230809,145300,590358110,5790,5790,5790,5790,314
20230809,145200,588540050,5790,5780,5790,5780,568
20230809,145100,585251530,5780,5780,5780,5780,420
20230809,145000,582823930,5780,5780,5780,5780,104
20230809,144900,582222810,5780,5780,5780,5780,50
20230809,144800,581933810,5780,5780,5780,5780,44
20230809,144700,581679490,5790,5790,5790,5790,0
20230809,144600,581679490,5790,5790,5790,5790,0
20230809,144500,581679490,5790,5790,5790,5790,13
20230809,144400,581604220,5780,5770,5780,5770,887
20230809,144300,576485730,5790,5790,5790,5790,0
20230809,144200,576485730,5790,5790,5790,5790,0
20230809,144100,576485730,5790,5790,5790,5790,106
20230809,144000,575871990,5790,5790,5790,5790,0
20230809,143900,575871990,5790,5790,5790,5790,0
20230809,143800,575871990,5790,5790,5790,5790,147
20230809,143700,575020860,5790,5790,5790,5790,0
20230809,143600,575020860,5790,5790,5790,5790,2
20230809,143500,575009280,5790,5790,5790,5790,0
20230809,143400,575009280,5790,5790,5790,5790,10
20230809,143300,574951380,5790,5790,5790,5790,50
20230809,143200,574661880,5790,5790,5790,5790,1
20230809,143100,574656090,5790,5790,5790,5790,0
20230809,143000,574656090,5790,5790,5790,5790,0
20230809,142900,574656090,5790,5780,5790,5780,159
20230809,142800,573735580,5780,5770,5780,5770,637
20230809,142700,570053770,5780,5780,5780,5780,100
20230809,142600,569475770,5780,5780,5780,5780,0
20230809,142500,569475770,5780,5780,5780,5780,1
20230809,142400,569469990,5770,5770,5770,5770,379
20230809,142300,567283160,5770,5770,5770,5770,21
20230809,142200,567161990,5780,5780,5780,5780,0
20230809,142100,567161990,5780,5780,5780,5770,346
20230809,142000,565165490,5780,5780,5780,5780,115
20230809,141900,564500790,5780,5780,5780,5780,0
20230809,141800,564500790,5780,5780,5780,5780,0
20230809,141700,564500790,5780,5780,5780,5780,0
20230809,141600,564500790,5780,5780,5780,5780,0
20230809,141500,564500790,5780,5780,5780,5780,6
20230809,141400,564466110,5760,5760,5760,5760,2
20230809,141300,564454590,5760,5760,5760,5760,0
20230809,141200,564454590,5760,5760,5760,5760,200
20230809,141100,563302590,5780,5780,5780,5780,0
20230809,141000,563302590,5780,5780,5780,5780,1201
20230809,140900,556360810,5790,5790,5790,5790,0
20230809,140800,556360810,5790,5790,5790,5790,3
20230809,140700,556343440,5790,5790,5790,5790,0
20230809,140600,556343440,5790,5790,5790,5790,0
20230809,140500,556343440,5790,5790,5790,5790,2
20230809,140400,556331860,5790,5780,5790,5780,6
20230809,140300,556297140,5790,5790,5790,5790,207
20230809,140200,555098610,5790,5790,5790,5790,0
20230809,140100,555098610,5790,5790,5790,5790,200
20230809,140000,553940610,5790,5790,5790,5790,892
20230809,135900,548775930,5790,5790,5790,5790,380
20230809,135800,546575730,5790,5810,5810,5790,1246
20230809,135700,539358930,5810,5800,5810,5800,172
20230809,135600,538360830,5810,5800,5810,5800,1405
20230809,135500,530211620,5790,5770,5790,5770,2395
20230809,135400,516365420,5770,5760,5770,5760,165
20230809,135300,515413670,5770,5770,5770,5770,5
20230809,135200,515384820,5770,5770,5770,5770,23
20230809,135100,515252110,5770,5770,5780,5770,725
20230809,135000,511067420,5770,5770,5770,5770,0
20230809,134900,511067420,5770,5770,5770,5770,0
20230809,134800,511067420,5770,5770,5770,5770,1
20230809,134700,511061650,5770,5770,5770,5770,1
20230809,134600,511055880,5750,5750,5750,5750,0
20230809,134500,511055880,5750,5750,5750,5750,0
20230809,134400,511055880,5750,5750,5750,5750,1
20230809,134300,511050130,5750,5750,5750,5750,45
20230809,134200,510791380,5750,5750,5750,5750,0
20230809,134100,510791380,5750,5750,5750,5750,0
20230809,134000,510791380,5750,5750,5750,5750,447
20230809,133900,508221130,5770,5770,5770,5770,0
20230809,133800,508221130,5770,5770,5770,5770,0
20230809,133700,508221130,5770,5750,5770,5750,24
20230809,133600,508083110,5750,5750,5750,5750,0
20230809,133500,508083110,5750,5750,5750,5750,22
20230809,133400,507956610,5760,5760,5760,5760,0
20230809,133300,507956610,5760,5760,5760,5760,807
20230809,133200,503308290,5770,5770,5770,5770,0
20230809,133100,503308290,5770,5750,5770,5750,34
20230809,133000,503112770,5750,5750,5750,5750,0
20230809,132900,503112770,5750,5750,5750,5750,1
20230809,132800,503107020,5750,5750,5750,5750,37
20230809,132700,502894270,5780,5780,5780,5780,0
20230809,132600,502894270,5780,5780,5780,5780,1
20230809,132500,502888490,5750,5750,5750,5750,0
20230809,132400,502888490,5750,5760,5760,5750,881
20230809,132300,497814410,5760,5760,5760,5760,169
20230809,132200,496840970,5760,5760,5760,5760,2
20230809,132100,496829450,5770,5770,5770,5770,9
20230809,132000,496777520,5780,5770,5780,5770,58
20230809,131900,496442850,5780,5780,5780,5770,107
20230809,131800,495825440,5770,5780,5780,5770,37
20230809,131700,495611880,5780,5780,5780,5780,0
20230809,131600,495611880,5780,5780,5780,5780,0
20230809,131500,495611880,5780,5760,5780,5760,18
20230809,131400,495507980,5760,5770,5770,5760,80
20230809,131300,495047140,5780,5780,5780,5780,237
20230809,131200,493677280,5780,5780,5780,5780,0
20230809,131100,493677280,5780,5770,5780,5770,41
20230809,131000,493440700,5780,5780,5780,5780,1
20230809,130900,493434920,5770,5770,5770,5770,32
20230809,130800,493250280,5780,5780,5780,5780,0
20230809,130700,493250280,5780,5780,5780,5780,1
20230809,130600,493244500,5780,5770,5780,5770,2108
20230809,130500,481081330,5770,5770,5770,5770,0
20230809,130400,481081330,5770,5770,5770,5770,111
20230809,130300,480440860,5780,5780,5780,5770,283
20230809,130200,478807930,5770,5770,5770,5770,1
20230809,130100,478802160,5780,5780,5780,5780,9
20230809,130000,478750140,5780,5770,5780,5770,176
20230809,125900,477733360,5780,5770,5780,5770,104
20230809,125800,477132270,5780,5770,5780,5770,444
20230809,125700,474570180,5780,5780,5780,5780,1
20230809,125600,474564400,5770,5770,5770,5770,843
20230809,125500,469700290,5760,5760,5760,5760,300
20230809,125400,467972290,5770,5770,5770,5770,1
20230809,125300,467966520,5770,5770,5770,5770,268
20230809,125200,466420160,5780,5760,5780,5750,365
20230809,125100,464314600,5780,5780,5780,5780,0
20230809,125000,464314600,5780,5780,5780,5780,50
20230809,124900,464025600,5780,5760,5780,5760,4409
20230809,124800,438626080,5750,5740,5750,5740,1714
20230809,124700,428770690,5750,5750,5750,5750,0
20230809,124600,428770690,5750,5750,5750,5750,0
20230809,124500,428770690,5750,5750,5750,5750,2
20230809,124400,428759190,5740,5750,5750,5740,112
20230809,124300,428115240,5750,5740,5750,5740,8
20230809,124200,428069300,5740,5740,5740,5740,202
20230809,124100,426909820,5740,5740,5740,5740,7
20230809,124000,426869640,5740,5740,5740,5740,0
20230809,123900,426869640,5740,5740,5740,5740,0
20230809,123800,426869640,5740,5740,5740,5740,19
20230809,123700,426760580,5750,5750,5750,5750,23
20230809,123600,426628330,5750,5750,5750,5750,0
20230809,123500,426628330,5750,5750,5750,5750,0
20230809,123400,426628330,5750,5750,5750,5750,0
20230809,123300,426628330,5750,5750,5750,5750,1
20230809,123200,426622580,5750,5750,5750,5750,21
20230809,123100,426501830,5740,5740,5740,5740,609
20230809,123000,423006170,5740,5740,5740,5740,10
20230809,122900,422948770,5730,5730,5730,5730,100
20230809,122800,422375770,5700,5720,5720,5700,1562
20230809,122700,413457130,5740,5730,5740,5730,2352
20230809,122600,399967750,5720,5720,5720,5720,755
20230809,122500,395649150,5720,5720,5720,5720,0
20230809,122400,395649150,5720,5720,5720,5720,51
20230809,122300,395357430,5720,5700,5720,5700,101
20230809,122200,394779730,5690,5690,5690,5690,0
20230809,122100,394779730,5690,5690,5690,5690,0
20230809,122000,394779730,5690,5710,5710,5690,1824
20230809,121900,384388550,5730,5730,5730,5730,0
20230809,121800,384388550,5730,5730,5730,5730,0
20230809,121700,384388550,5730,5730,5730,5730,0
20230809,121600,384388550,5730,5730,5730,5730,0
20230809,121500,384388550,5730,5730,5730,5730,10
20230809,121400,384331250,5700,5700,5700,5700,1
20230809,121300,384325550,5700,5700,5700,5700,0
20230809,121200,384325550,5700,5700,5700,5700,478
20230809,121100,381600950,5700,5700,5700,5700,0
20230809,121000,381600950,5700,5710,5710,5700,1247
20230809,120900,374490590,5710,5710,5710,5710,0
20230809,120800,374490590,5710,5710,5710,5710,0
20230809,120700,374490590,5710,5710,5710,5710,100
20230809,120600,373919590,5730,5730,5730,5730,0
20230809,120500,373919590,5730,5730,5730,5730,0
20230809,120400,373919590,5730,5730,5730,5730,0
20230809,120300,373919590,5730,5730,5730,5730,941
20230809,120200,368527660,5730,5730,5730,5730,143
20230809,120100,367708270,5710,5710,5710,5710,55
20230809,120000,367394220,5710,5710,5710,5710,0
20230809,115900,367394220,5710,5710,5710,5710,0
20230809,115800,367394220,5710,5710,5710,5710,0
20230809,115700,367394220,5710,5710,5710,5710,600
20230809,115600,363968220,5710,5710,5710,5710,0
20230809,115500,363968220,5710,5710,5710,5710,1
20230809,115400,363962510,5700,5700,5700,5700,0
20230809,115300,363962510,5700,5700,5700,5700,0
20230809,115200,363962510,5700,5700,5700,5700,0
20230809,115100,363962510,5700,5700,5700,5700,25
20230809,115000,363820010,5700,5700,5700,5700,5
20230809,114900,363791510,5730,5710,5730,5700,1820
20230809,114800,353401910,5700,5700,5700,5700,3300
20230809,114700,334591910,5700,5740,5740,5700,1520
20230809,114600,325904510,5720,5720,5720,5720,2
20230809,114500,325893070,5740,5720,5740,5720,2
20230809,114400,325881610,5720,5740,5740,5720,61
20230809,114300,325532670,5720,5720,5720,5720,10
20230809,114200,325475470,5740,5740,5740,5740,0
20230809,114100,325475470,5740,5740,5740,5740,1
20230809,114000,325469730,5730,5730,5730,5730,344
20230809,113900,323498610,5740,5740,5740,5740,1
20230809,113800,323492870,5740,5740,5740,5740,2
20230809,113700,323481390,5740,5740,5740,5740,50
20230809,113600,323194390,5740,5740,5740,5740,1
20230809,113500,323188650,5730,5740,5740,5730,48
20230809,113400,322913600,5740,5740,5740,5740,2
20230809,113300,322902120,5730,5730,5730,5730,23
20230809,113200,322770330,5740,5740,5740,5740,0
20230809,113100,322770330,5740,5730,5740,5730,102
20230809,113000,322185510,5730,5730,5730,5730,0
20230809,112900,322185510,5730,5730,5730,5730,0
20230809,112800,322185510,5730,5730,5730,5730,17
20230809,112700,322088100,5740,5740,5740,5740,0
20230809,112600,322088100,5740,5740,5740,5740,0
20230809,112500,322088100,5740,5740,5740,5740,0
20230809,112400,322088100,5740,5740,5740,5740,1
20230809,112300,322082360,5720,5720,5720,5720,0
20230809,112200,322082360,5720,5730,5740,5720,195
20230809,112100,320964530,5730,5730,5730,5730,43
20230809,112000,320718140,5740,5730,5740,5730,152
20230809,111900,319845730,5720,5720,5720,5720,0
20230809,111800,319845730,5720,5720,5720,5720,0
20230809,111700,319845730,5720,5720,5720,5720,296
20230809,111600,318152610,5720,5720,5720,5720,10
20230809,111500,318095410,5720,5730,5730,5720,122
20230809,111400,317397500,5730,5730,5730,5730,41
20230809,111300,317162570,5730,5730,5730,5730,16
20230809,111200,317070890,5730,5720,5730,5720,145
20230809,111100,316241130,5710,5710,5710,5710,7
20230809,111000,316201160,5720,5720,5720,5720,0
20230809,110900,316201160,5720,5720,5720,5720,0
20230809,110800,316201160,5720,5720,5720,5720,0
20230809,110700,316201160,5720,5720,5720,5720,0
20230809,110600,316201160,5720,5720,5720,5720,3
20230809,110500,316184000,5740,5740,5740,5740,0
20230809,110400,316184000,5740,5740,5740,5740,0
20230809,110300,316184000,5740,5740,5740,5740,0
20230809,110200,316184000,5740,5740,5740,5740,0
20230809,110100,316184000,5740,5740,5740,5740,32
20230809,110000,316000320,5740,5740,5740,5740,120
20230809,105900,315311520,5720,5720,5720,5720,480
20230809,105800,312565920,5720,5720,5720,5720,50
20230809,105700,312279920,5720,5730,5740,5720,552
20230809,105600,309121940,5720,5720,5720,5720,101
20230809,105500,308544220,5740,5740,5740,5740,1
20230809,105400,308538480,5740,5740,5740,5740,4
20230809,105300,308515520,5740,5740,5740,5740,332
20230809,105200,306609840,5740,5740,5740,5740,50
20230809,105100,306322840,5740,5740,5740,5740,0
20230809,105000,306322840,5740,5730,5740,5730,158
20230809,104900,305416220,5740,5740,5740,5740,0
20230809,104800,305416220,5740,5710,5740,5710,568
20230809,104700,302165550,5710,5710,5710,5710,30
20230809,104600,301994250,5690,5690,5690,5690,0
20230809,104500,301994250,5690,5690,5690,5690,0
20230809,104400,301994250,5690,5690,5690,5690,85
20230809,104300,301510600,5690,5700,5700,5690,619
20230809,104200,297982310,5700,5700,5700,5700,50
20230809,104100,297697310,5700,5700,5700,5700,0
20230809,104000,297697310,5700,5700,5700,5700,1025
20230809,103900,291854810,5690,5690,5690,5690,0
20230809,103800,291854810,5690,5690,5690,5690,0
20230809,103700,291854810,5690,5690,5700,5690,1582
20230809,103600,282847550,5690,5690,5690,5690,33
20230809,103500,282659780,5690,5690,5690,5690,1706
20230809,103400,272952640,5670,5670,5670,5670,1
20230809,103300,272946970,5700,5700,5700,5700,50
20230809,103200,272661970,5700,5700,5700,5700,1
20230809,103100,272656270,5710,5710,5710,5710,3
20230809,103000,272639140,5670,5710,5710,5670,17
20230809,102900,272542390,5720,5720,5720,5720,0
20230809,102800,272542390,5720,5720,5720,5720,94
20230809,102700,272004710,5670,5690,5690,5670,1772
20230809,102600,261935850,5730,5730,5730,5730,8
20230809,102500,261890010,5690,5730,5730,5690,51
20230809,102400,261598580,5730,5700,5730,5700,285
20230809,102300,259967940,5700,5700,5700,5700,0
20230809,102200,259967940,5700,5690,5700,5690,629
20230809,102100,256382670,5690,5680,5690,5680,938
20230809,102000,251046480,5680,5680,5680,5680,533
20230809,101900,248019040,5690,5690,5690,5690,2
20230809,101800,248007660,5680,5680,5680,5680,0
20230809,101700,248007660,5680,5680,5680,5680,404
20230809,101600,245712940,5680,5680,5680,5680,0
20230809,101500,245712940,5680,5670,5680,5670,117
20230809,101400,245049520,5680,5680,5680,5680,1
20230809,101300,245043840,5680,5670,5680,5660,18
20230809,101200,244941900,5670,5670,5670,5670,4
20230809,101100,244919220,5680,5680,5680,5680,725
20230809,101000,240801220,5680,5680,5680,5680,308
20230809,100900,239051780,5680,5680,5680,5680,1
20230809,100800,239046100,5680,5680,5680,5680,0
20230809,100700,239046100,5680,5680,5680,5680,1
20230809,100600,239040420,5670,5670,5670,5670,131
20230809,100500,238297650,5670,5670,5670,5670,73
20230809,100400,237883740,5660,5660,5660,5660,3
20230809,100300,237866760,5680,5680,5680,5680,200
20230809,100200,236730760,5680,5680,5680,5680,129
20230809,100100,235998040,5690,5690,5690,5690,0
20230809,100000,235998040,5690,5670,5690,5670,127
20230809,095900,235277910,5660,5660,5670,5660,219
20230809,095800,234037350,5660,5660,5660,5660,0
20230809,095700,234037350,5660,5660,5660,5660,129
20230809,095600,233307210,5660,5650,5660,5650,815
20230809,095500,228695470,5660,5660,5660,5660,0
20230809,095400,228695470,5660,5650,5660,5650,65
20230809,095300,228328040,5650,5650,5650,5650,132
20230809,095200,227582240,5650,5660,5660,5650,315
20230809,095100,225799460,5660,5660,5660,5660,5
20230809,095000,225771160,5660,5660,5660,5660,146
20230809,094900,224944800,5660,5660,5660,5660,20
20230809,094800,224831600,5660,5660,5660,5660,111
20230809,094700,224203340,5660,5660,5660,5660,5
20230809,094600,224175040,5630,5630,5630,5630,20
20230809,094500,224062440,5630,5640,5640,5630,508
20230809,094400,221199420,5640,5640,5640,5640,152
20230809,094300,220342140,5630,5660,5660,5630,663
20230809,094200,216609150,5660,5670,5670,5660,41
20230809,094100,216377080,5650,5630,5650,5630,1021
20230809,094000,210623100,5630,5630,5630,5630,1124
20230809,093900,204294980,5620,5620,5620,5620,19
20230809,093800,204188200,5620,5620,5620,5600,852
20230809,093700,199407770,5620,5630,5630,5620,635
20230809,093600,195835040,5640,5640,5640,5630,213
20230809,093500,194634280,5640,5640,5640,5640,102
20230809,093400,194059000,5650,5650,5650,5650,7
20230809,093300,194019450,5650,5650,5650,5650,2
20230809,093200,194008150,5630,5650,5650,5630,304
20230809,093100,192292070,5650,5650,5650,5650,265
20230809,093000,190794820,5650,5640,5650,5600,575
20230809,092900,187563130,5640,5640,5640,5640,20
20230809,092800,187450330,5640,5640,5640,5630,49
20230809,092700,187174260,5640,5630,5640,5630,25
20230809,092600,187033410,5630,5640,5670,5630,121
20230809,092500,186351880,5630,5650,5650,5620,836
20230809,092400,181652370,5650,5620,5650,5620,201
20230809,092300,180522690,5620,5610,5620,5610,312
20230809,092200,178770250,5620,5610,5630,5610,484
20230809,092100,176052550,5620,5640,5640,5620,638
20230809,092000,172461560,5650,5650,5650,5650,21
20230809,091900,172342910,5650,5650,5650,5650,769
20230809,091800,167998060,5650,5650,5650,5650,1
20230809,091700,167992410,5610,5610,5610,5610,4000
20230809,091600,145552410,5620,5650,5650,5620,1949
20230809,091500,134598720,5640,5680,5680,5640,1132
20230809,091400,128196620,5670,5650,5670,5650,7985
20230809,091300,83053650,5640,5590,5640,5590,1151
20230809,091200,76604680,5600,5600,5600,5600,201
20230809,091100,75479080,5600,5590,5600,5590,76
20230809,091000,75053540,5600,5590,5600,5590,1216
20230809,090900,68248630,5590,5590,5590,5590,515
20230809,090800,65369780,5590,5600,5600,5590,16
20230809,090700,65280290,5610,5590,5610,5590,294
20230809,090600,63635130,5560,5570,5570,5550,994
20230809,090500,58109580,5560,5610,5610,5560,762
20230809,090400,53859950,5620,5560,5620,5560,1056
20230809,090300,47970840,5540,5580,5580,5510,4121
20230809,090200,25136340,5580,5580,5580,5570,111
20230809,090100,24517570,5580,5660,5660,5570,2246
20230809,090000,11954720,5660,5620,5660,5620,2127