KissMeData/000910/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,183200,1189407620,5650,5650,5650,5650,921
20230907,183100,1189407620,5650,5650,5650,5650,0
20230907,183000,1189407620,5650,5650,5650,5650,0
20230907,182900,1189407620,5650,5650,5650,5650,0
20230907,182800,1189407620,5650,5650,5650,5650,0
20230907,182700,1189407620,5650,5650,5650,5650,0
20230907,182600,1189407620,5650,5650,5650,5650,0
20230907,182500,1189407620,5650,5650,5650,5650,0
20230907,182400,1189407620,5650,5650,5650,5650,0
20230907,182300,1189407620,5650,5650,5650,5650,0
20230907,182200,1189407620,5650,5650,5650,5650,0
20230907,182100,1189407620,5650,5650,5650,5650,0
20230907,182000,1189407620,5650,5650,5650,5650,0
20230907,181900,1189407620,5650,5650,5650,5650,0
20230907,181800,1189407620,5650,5650,5650,5650,0
20230907,181700,1189407620,5650,5650,5650,5650,0
20230907,181600,1189407620,5650,5650,5650,5650,0
20230907,181500,1189407620,5650,5650,5650,5650,0
20230907,181400,1189407620,5650,5650,5650,5650,0
20230907,181300,1189407620,5650,5650,5650,5650,0
20230907,181200,1189407620,5650,5650,5650,5650,0
20230907,181100,1189407620,5650,5650,5650,5650,0
20230907,181000,1189407620,5650,5650,5650,5650,0
20230907,180900,1189407620,5650,5650,5650,5650,0
20230907,180800,1189407620,5650,5650,5650,5650,0
20230907,180700,1189407620,5650,5650,5650,5650,0
20230907,180600,1189407620,5650,5650,5650,5650,0
20230907,180500,1189407620,5650,5650,5650,5650,0
20230907,180400,1189407620,5650,5650,5650,5650,0
20230907,180300,1189407620,5650,5650,5650,5650,0
20230907,180200,1189407620,5650,5650,5650,5650,921
20230907,180100,1189407620,5650,5650,5650,5650,0
20230907,180000,1189407620,5650,5650,5650,5650,0
20230907,175900,1189407620,5650,5650,5650,5650,0
20230907,175800,1189407620,5650,5650,5650,5650,0
20230907,175700,1189407620,5650,5650,5650,5650,0
20230907,175600,1189407620,5650,5650,5650,5650,0
20230907,175500,1189407620,5650,5650,5650,5650,0
20230907,175400,1189407620,5650,5650,5650,5650,0
20230907,175300,1189407620,5650,5650,5650,5650,0
20230907,175200,1189407620,5650,5650,5650,5650,0
20230907,175100,1189407620,5650,5650,5650,5650,0
20230907,175000,1189407620,5650,5650,5650,5650,0
20230907,174900,1189407620,5650,5650,5650,5650,0
20230907,174800,1189407620,5650,5650,5650,5650,0
20230907,174700,1189407620,5650,5650,5650,5650,0
20230907,174600,1189407620,5650,5650,5650,5650,0
20230907,174500,1189407620,5650,5650,5650,5650,0
20230907,174400,1189407620,5650,5650,5650,5650,0
20230907,174300,1189407620,5650,5650,5650,5650,0
20230907,174200,1189407620,5650,5650,5650,5650,0
20230907,174100,1189407620,5650,5650,5650,5650,0
20230907,174000,1189407620,5650,5650,5650,5650,0
20230907,173900,1189407620,5650,5650,5650,5650,0
20230907,173800,1189407620,5650,5650,5650,5650,0
20230907,173700,1189407620,5650,5650,5650,5650,0
20230907,173600,1189407620,5650,5650,5650,5650,0
20230907,173500,1189407620,5650,5650,5650,5650,0
20230907,173400,1189407620,5650,5650,5650,5650,0
20230907,173300,1189407620,5650,5650,5650,5650,0
20230907,173200,1189407620,5650,5650,5650,5650,921
20230907,173100,1189407620,5650,5650,5650,5650,0
20230907,173000,1189407620,5650,5650,5650,5650,0
20230907,172900,1189407620,5650,5650,5650,5650,0
20230907,172800,1189407620,5650,5650,5650,5650,0
20230907,172700,1189407620,5650,5650,5650,5650,0
20230907,172600,1189407620,5650,5650,5650,5650,0
20230907,172500,1189407620,5650,5650,5650,5650,0
20230907,172400,1189407620,5650,5650,5650,5650,0
20230907,172300,1189407620,5650,5650,5650,5650,0
20230907,172200,1189407620,5650,5650,5650,5650,0
20230907,172100,1189407620,5650,5650,5650,5650,0
20230907,172000,1189407620,5650,5650,5650,5650,0
20230907,171900,1189407620,5650,5650,5650,5650,0
20230907,171800,1189407620,5650,5650,5650,5650,0
20230907,171700,1189407620,5650,5650,5650,5650,0
20230907,171600,1189407620,5650,5650,5650,5650,0
20230907,171500,1189407620,5650,5650,5650,5650,0
20230907,171400,1189407620,5650,5650,5650,5650,0
20230907,171300,1189407620,5650,5650,5650,5650,0
20230907,171200,1189407620,5650,5650,5650,5650,0
20230907,171100,1189407620,5650,5650,5650,5650,0
20230907,171000,1189407620,5650,5650,5650,5650,0
20230907,170900,1189407620,5650,5650,5650,5650,0
20230907,170800,1189407620,5650,5650,5650,5650,0
20230907,170700,1189407620,5650,5650,5650,5650,0
20230907,170600,1189407620,5650,5650,5650,5650,0
20230907,170500,1189407620,5650,5650,5650,5650,0
20230907,170400,1189407620,5650,5650,5650,5650,0
20230907,170300,1189407620,5650,5650,5650,5650,0
20230907,170200,1189407620,5650,5650,5650,5650,921
20230907,170100,1189407620,5650,5650,5650,5650,0
20230907,170000,1189407620,5650,5650,5650,5650,0
20230907,165900,1189407620,5650,5650,5650,5650,0
20230907,165800,1189407620,5650,5650,5650,5650,0
20230907,165700,1189407620,5650,5650,5650,5650,0
20230907,165600,1189407620,5650,5650,5650,5650,0
20230907,165500,1189407620,5650,5650,5650,5650,0
20230907,165400,1189407620,5650,5650,5650,5650,0
20230907,165300,1189407620,5650,5650,5650,5650,0
20230907,165200,1189407620,5650,5650,5650,5650,0
20230907,165100,1189407620,5650,5650,5650,5650,0
20230907,165000,1189407620,5650,5650,5650,5650,0
20230907,164900,1189407620,5650,5650,5650,5650,0
20230907,164800,1189407620,5650,5650,5650,5650,0
20230907,164700,1189407620,5650,5650,5650,5650,0
20230907,164600,1189407620,5650,5650,5650,5650,0
20230907,164500,1189407620,5650,5650,5650,5650,0
20230907,164400,1189407620,5650,5650,5650,5650,0
20230907,164300,1189407620,5650,5650,5650,5650,0
20230907,164200,1189407620,5650,5650,5650,5650,0
20230907,164100,1189407620,5650,5650,5650,5650,0
20230907,164000,1189407620,5650,5650,5650,5650,0
20230907,163900,1189407620,5650,5650,5650,5650,0
20230907,163800,1189407620,5650,5650,5650,5650,0
20230907,163700,1189407620,5650,5650,5650,5650,0
20230907,163600,1189407620,5650,5650,5650,5650,0
20230907,163500,1189407620,5650,5650,5650,5650,0
20230907,163400,1189407620,5650,5650,5650,5650,0
20230907,163300,1189407620,5650,5650,5650,5650,0
20230907,163200,1189407620,5650,5650,5650,5650,921
20230907,163100,1189407620,5650,5650,5650,5650,0
20230907,163000,1189407620,5650,5650,5650,5650,0
20230907,162900,1189407620,5650,5650,5650,5650,0
20230907,162800,1189407620,5650,5650,5650,5650,0
20230907,162700,1189407620,5650,5650,5650,5650,0
20230907,162600,1189407620,5650,5650,5650,5650,0
20230907,162500,1189407620,5650,5650,5650,5650,0
20230907,162400,1189407620,5650,5650,5650,5650,0
20230907,162300,1189407620,5650,5650,5650,5650,0
20230907,162200,1189407620,5650,5650,5650,5650,0
20230907,162100,1189407620,5650,5650,5650,5650,0
20230907,162000,1189407620,5650,5650,5650,5650,0
20230907,161900,1189407620,5650,5650,5650,5650,0
20230907,161800,1189407620,5650,5650,5650,5650,0
20230907,161700,1189407620,5650,5650,5650,5650,0
20230907,161600,1189407620,5650,5650,5650,5650,0
20230907,161500,1189407620,5650,5650,5650,5650,0
20230907,161400,1189407620,5650,5650,5650,5650,0
20230907,161300,1189407620,5650,5650,5650,5650,0
20230907,161200,1189407620,5650,5650,5650,5650,0
20230907,161100,1189407620,5650,5650,5650,5650,0
20230907,161000,1189407620,5650,5650,5650,5650,0
20230907,160900,1189407620,5650,5650,5650,5650,0
20230907,160800,1189407620,5650,5650,5650,5650,0
20230907,160700,1189407620,5650,5650,5650,5650,0
20230907,160600,1189407620,5650,5650,5650,5650,0
20230907,160500,1189407620,5650,5650,5650,5650,0
20230907,160400,1189407620,5650,5650,5650,5650,0
20230907,160300,1189407620,5650,5650,5650,5650,0
20230907,160200,1189407620,5650,5650,5650,5650,921
20230907,160100,1189407620,5650,5650,5650,5650,0
20230907,160000,1189407620,5650,5650,5650,5650,0
20230907,155900,1189407620,5650,5650,5650,5650,0
20230907,155800,1189407620,5650,5650,5650,5650,0
20230907,155700,1189407620,5650,5650,5650,5650,0
20230907,155600,1189407620,5650,5650,5650,5650,0
20230907,155500,1189407620,5650,5650,5650,5650,0
20230907,155400,1189407620,5650,5650,5650,5650,0
20230907,155300,1189407620,5650,5650,5650,5650,0
20230907,155200,1189407620,5650,5650,5650,5650,0
20230907,155100,1189407620,5650,5650,5650,5650,0
20230907,155000,1189407620,5650,5650,5650,5650,0
20230907,154900,1189407620,5650,5650,5650,5650,0
20230907,154800,1189407620,5650,5650,5650,5650,0
20230907,154700,1189407620,5650,5650,5650,5650,0
20230907,154600,1189407620,5650,5650,5650,5650,0
20230907,154500,1189407620,5650,5650,5650,5650,0
20230907,154400,1189407620,5650,5650,5650,5650,0
20230907,154300,1189407620,5650,5650,5650,5650,0
20230907,154200,1189407620,5650,5650,5650,5650,0
20230907,154100,1189407620,5650,5650,5650,5650,0
20230907,154000,1189407620,5650,5650,5650,5650,0
20230907,153900,1189407620,5650,5650,5650,5650,0
20230907,153800,1189407620,5650,5650,5650,5650,0
20230907,153700,1189407620,5650,5650,5650,5650,0
20230907,153600,1189407620,5650,5650,5650,5650,0
20230907,153500,1189407620,5650,5650,5650,5650,0
20230907,153400,1189407620,5650,5650,5650,5650,0
20230907,153300,1189407620,5650,5650,5650,5650,0
20230907,153200,1189407620,5650,5650,5650,5650,921
20230907,153100,1189407620,5650,5650,5650,5650,0
20230907,153000,1189407620,5650,5650,5650,5650,921
20230907,152900,1184203970,5650,5650,5650,5650,0
20230907,152800,1184203970,5650,5650,5650,5650,0
20230907,152700,1184203970,5650,5650,5650,5650,0
20230907,152600,1184203970,5650,5650,5650,5650,0
20230907,152500,1184203970,5650,5650,5650,5650,0
20230907,152400,1184203970,5650,5650,5650,5650,0
20230907,152300,1184203970,5650,5650,5650,5650,0
20230907,152200,1184203970,5650,5650,5650,5650,0
20230907,152100,1184203970,5650,5650,5650,5650,0
20230907,152000,1184203970,5650,5650,5650,5650,0
20230907,151900,1184203970,5650,5630,5650,5620,757
20230907,151800,1179939930,5630,5630,5640,5630,1684
20230907,151700,1170453290,5640,5630,5650,5630,459
20230907,151600,1167868060,5650,5640,5650,5640,3
20230907,151500,1167851120,5650,5630,5650,5630,101
20230907,151400,1167282470,5630,5630,5630,5630,19
20230907,151300,1167175500,5650,5630,5650,5630,39
20230907,151200,1166955850,5630,5650,5650,5630,50
20230907,151100,1166674250,5630,5640,5650,5630,6
20230907,151000,1166640400,5650,5640,5650,5640,928
20230907,150900,1161399170,5650,5640,5650,5640,334
20230907,150800,1159515390,5640,5630,5640,5630,307
20230907,150700,1157786960,5640,5640,5640,5640,210
20230907,150600,1156602560,5640,5640,5640,5640,16
20230907,150500,1156512320,5630,5640,5640,5630,1057
20230907,150400,1150561290,5640,5640,5640,5630,21
20230907,150300,1150443000,5640,5640,5640,5630,53
20230907,150200,1150144580,5630,5630,5630,5630,89
20230907,150100,1149643510,5640,5640,5640,5640,30
20230907,150000,1149474310,5640,5640,5640,5640,10
20230907,145900,1149417910,5640,5640,5640,5640,0
20230907,145800,1149417910,5640,5640,5640,5640,10
20230907,145700,1149361510,5640,5640,5640,5640,890
20230907,145600,1144341910,5650,5650,5650,5650,0
20230907,145500,1144341910,5650,5650,5650,5650,0
20230907,145400,1144341910,5650,5650,5650,5650,2
20230907,145300,1144330610,5650,5640,5650,5640,301
20230907,145200,1142632960,5650,5650,5650,5650,5
20230907,145100,1142604710,5650,5650,5650,5650,13
20230907,145000,1142531260,5650,5640,5650,5640,18
20230907,144900,1142429720,5640,5640,5640,5630,74
20230907,144800,1142013080,5640,5640,5640,5640,32
20230907,144700,1141832600,5650,5640,5650,5640,101
20230907,144600,1141262950,5640,5640,5640,5640,0
20230907,144500,1141262950,5640,5640,5640,5640,50
20230907,144400,1140980950,5640,5640,5640,5640,20
20230907,144300,1140868150,5650,5670,5670,5650,941
20230907,144200,1135545500,5650,5650,5650,5650,500
20230907,144100,1132720500,5680,5680,5680,5680,1
20230907,144000,1132714820,5680,5640,5680,5640,1800
20230907,143900,1122527580,5650,5640,5650,5630,692
20230907,143800,1118627520,5640,5640,5650,5640,220
20230907,143700,1117386320,5640,5640,5640,5640,58
20230907,143600,1117059200,5640,5650,5650,5640,1121
20230907,143500,1110736710,5640,5650,5650,5640,1199
20230907,143400,1103967360,5650,5650,5650,5650,285
20230907,143300,1102357110,5670,5670,5670,5660,570
20230907,143200,1099125790,5660,5610,5660,5610,4609
20230907,143100,1073166240,5620,5610,5620,5610,199
20230907,143000,1072048180,5600,5600,5600,5600,0
20230907,142900,1072048180,5600,5620,5620,5600,5007
20230907,142800,1043998840,5600,5600,5600,5600,2
20230907,142700,1043987640,5600,5600,5600,5600,328
20230907,142600,1042150840,5620,5620,5620,5620,123
20230907,142500,1041459580,5600,5600,5600,5600,2267
20230907,142400,1028764380,5600,5610,5610,5600,518
20230907,142300,1025860420,5610,5610,5610,5610,0
20230907,142200,1025860420,5610,5620,5620,5610,1110
20230907,142100,1019632220,5620,5620,5620,5620,20
20230907,142000,1019519820,5620,5620,5620,5620,510
20230907,141900,1016653620,5620,5620,5620,5620,500
20230907,141800,1013843620,5620,5620,5620,5620,0
20230907,141700,1013843620,5620,5610,5620,5610,564
20230907,141600,1010674580,5610,5610,5610,5610,600
20230907,141500,1007308580,5610,5610,5610,5610,1218
20230907,141400,1000475600,5620,5620,5620,5620,0
20230907,141300,1000475600,5620,5620,5620,5620,0
20230907,141200,1000475600,5620,5620,5620,5620,15
20230907,141100,1000391300,5620,5630,5630,5620,598
20230907,141000,997030530,5630,5630,5630,5620,33
20230907,140900,996844750,5630,5630,5630,5630,0
20230907,140800,996844750,5630,5630,5630,5630,2
20230907,140700,996833490,5610,5610,5610,5610,63
20230907,140600,996480060,5630,5610,5630,5610,1022
20230907,140500,990746600,5610,5610,5610,5610,1253
20230907,140400,983717270,5640,5640,5640,5640,0
20230907,140300,983717270,5640,5640,5640,5640,0
20230907,140200,983717270,5640,5640,5640,5640,1
20230907,140100,983711630,5610,5620,5620,5610,2000
20230907,140000,972485470,5620,5620,5620,5620,1000
20230907,135900,966865470,5640,5630,5640,5630,73
20230907,135800,966454470,5630,5630,5630,5630,82
20230907,135700,965992810,5640,5640,5640,5640,0
20230907,135600,965992810,5640,5640,5640,5640,8
20230907,135500,965947690,5640,5640,5640,5630,28
20230907,135400,965789880,5640,5640,5640,5640,4
20230907,135300,965767320,5630,5630,5630,5630,1
20230907,135200,965761690,5640,5620,5640,5620,439
20230907,135100,963294430,5620,5630,5630,5620,1445
20230907,135000,955169080,5630,5620,5630,5620,41
20230907,134900,954938650,5630,5620,5630,5620,126
20230907,134800,954230330,5620,5620,5630,5620,423
20230907,134700,951853060,5610,5620,5620,5610,111
20230907,134600,951229250,5620,5620,5620,5620,15
20230907,134500,951144950,5620,5610,5620,5610,22
20230907,134400,951021510,5610,5610,5610,5610,0
20230907,134300,951021510,5610,5620,5620,5610,40
20230907,134200,950796810,5620,5620,5620,5620,0
20230907,134100,950796810,5620,5620,5620,5620,0
20230907,134000,950796810,5620,5610,5620,5610,2
20230907,133900,950785580,5620,5620,5620,5620,3
20230907,133800,950768720,5600,5630,5630,5600,10823
20230907,133700,890090650,5630,5630,5630,5630,0
20230907,133600,890090650,5630,5630,5630,5620,102
20230907,133500,889517290,5630,5630,5630,5630,1
20230907,133400,889511660,5630,5630,5630,5630,217
20230907,133300,888289950,5630,5630,5630,5630,168
20230907,133200,887344110,5630,5630,5630,5630,32
20230907,133100,887163950,5640,5620,5640,5620,35
20230907,133000,886967210,5620,5640,5640,5620,316
20230907,132900,885186910,5620,5640,5640,5620,474
20230907,132800,882522990,5620,5630,5630,5620,1665
20230907,132700,873159050,5630,5630,5630,5630,0
20230907,132600,873159050,5630,5630,5630,5630,10
20230907,132500,873102750,5630,5630,5630,5630,313
20230907,132400,871340560,5630,5630,5630,5630,2
20230907,132300,871329300,5620,5620,5620,5620,0
20230907,132200,871329300,5620,5620,5620,5620,0
20230907,132100,871329300,5620,5620,5620,5620,145
20230907,132000,870514400,5620,5620,5620,5620,1
20230907,131900,870508780,5630,5620,5630,5620,65
20230907,131800,870143270,5610,5620,5620,5610,865
20230907,131700,865282970,5630,5630,5630,5630,0
20230907,131600,865282970,5630,5630,5630,5630,0
20230907,131500,865282970,5630,5630,5630,5630,2
20230907,131400,865271710,5620,5620,5620,5620,24
20230907,131300,865136830,5630,5630,5630,5630,2
20230907,131200,865125570,5620,5620,5620,5620,8
20230907,131100,865080610,5630,5630,5630,5630,25
20230907,131000,864939860,5630,5630,5630,5630,0
20230907,130900,864939860,5630,5630,5630,5630,23
20230907,130800,864810370,5630,5630,5630,5630,1
20230907,130700,864804740,5630,5630,5630,5630,1
20230907,130600,864799110,5630,5630,5630,5630,0
20230907,130500,864799110,5630,5630,5630,5630,89
20230907,130400,864298040,5640,5640,5640,5640,0
20230907,130300,864298040,5640,5640,5640,5640,0
20230907,130200,864298040,5640,5640,5640,5640,0
20230907,130100,864298040,5640,5640,5640,5640,0
20230907,130000,864298040,5640,5640,5640,5640,45
20230907,125900,864044240,5640,5640,5640,5640,150
20230907,125800,863198240,5640,5630,5640,5630,170
20230907,125700,862241030,5630,5620,5630,5610,847
20230907,125600,857479350,5620,5630,5630,5620,211
20230907,125500,856293520,5610,5620,5620,5610,67
20230907,125400,855917090,5620,5630,5630,5620,58
20230907,125300,855591050,5640,5640,5640,5640,0
20230907,125200,855591050,5640,5630,5640,5630,1048
20230907,125100,849690780,5630,5630,5630,5630,58
20230907,125000,849364240,5610,5620,5630,5610,310
20230907,124900,847621570,5640,5640,5640,5640,2
20230907,124800,847610290,5610,5620,5620,5610,1415
20230907,124700,839663210,5610,5640,5640,5610,2
20230907,124600,839651960,5620,5620,5620,5620,4
20230907,124500,839629480,5610,5630,5630,5610,4062
20230907,124400,816801590,5650,5650,5650,5650,9
20230907,124300,816750740,5650,5650,5650,5650,10
20230907,124200,816694240,5650,5650,5650,5650,0
20230907,124100,816694240,5650,5650,5650,5650,0
20230907,124000,816694240,5650,5650,5650,5650,0
20230907,123900,816694240,5650,5640,5650,5640,21
20230907,123800,816575790,5650,5650,5650,5650,1
20230907,123700,816570140,5630,5630,5630,5630,1
20230907,123600,816564510,5650,5650,5650,5650,3
20230907,123500,816547560,5650,5650,5650,5650,4
20230907,123400,816524960,5650,5650,5650,5650,0
20230907,123300,816524960,5650,5650,5650,5650,0
20230907,123200,816524960,5650,5650,5650,5650,0
20230907,123100,816524960,5650,5650,5650,5650,0
20230907,123000,816524960,5650,5650,5650,5650,5
20230907,122900,816496710,5650,5650,5650,5650,0
20230907,122800,816496710,5650,5650,5650,5650,5
20230907,122700,816468460,5650,5650,5650,5650,0
20230907,122600,816468460,5650,5650,5650,5650,0
20230907,122500,816468460,5650,5650,5650,5650,0
20230907,122400,816468460,5650,5640,5650,5640,11
20230907,122300,816406410,5640,5640,5640,5640,0
20230907,122200,816406410,5640,5640,5640,5640,38
20230907,122100,816192090,5640,5630,5640,5630,33
20230907,122000,816005980,5630,5650,5650,5630,380
20230907,121900,813862580,5650,5650,5650,5650,0
20230907,121800,813862580,5650,5650,5650,5650,1
20230907,121700,813856930,5650,5650,5650,5650,0
20230907,121600,813856930,5650,5650,5650,5650,0
20230907,121500,813856930,5650,5650,5650,5650,0
20230907,121400,813856930,5650,5620,5650,5620,1484
20230907,121300,805512680,5610,5620,5620,5610,3
20230907,121200,805495830,5620,5620,5620,5620,12
20230907,121100,805428390,5620,5610,5620,5610,333
20230907,121000,803559130,5620,5620,5620,5620,2049
20230907,120900,792043750,5650,5630,5650,5630,242
20230907,120800,790681270,5630,5630,5630,5630,309
20230907,120700,788941600,5630,5650,5650,5630,13
20230907,120600,788868180,5650,5650,5650,5640,381
20230907,120500,786718460,5650,5650,5650,5650,7
20230907,120400,786678910,5660,5660,5660,5660,0
20230907,120300,786678910,5660,5660,5660,5660,0
20230907,120200,786678910,5660,5660,5660,5640,8
20230907,120100,786633650,5650,5650,5660,5650,202
20230907,120000,785492330,5650,5650,5650,5650,0
20230907,115900,785492330,5650,5650,5650,5650,8
20230907,115800,785447130,5650,5650,5650,5650,0
20230907,115700,785447130,5650,5650,5650,5650,122
20230907,115600,784757830,5650,5650,5650,5650,8
20230907,115500,784712630,5650,5650,5650,5650,0
20230907,115400,784712630,5650,5650,5650,5650,0
20230907,115300,784712630,5650,5640,5650,5640,101
20230907,115200,784142980,5650,5650,5650,5650,7
20230907,115100,784103430,5650,5650,5650,5650,0
20230907,115000,784103430,5650,5650,5650,5650,0
20230907,114900,784103430,5650,5640,5650,5640,1186
20230907,114800,777414380,5650,5650,5650,5650,10
20230907,114700,777357880,5650,5650,5650,5650,50
20230907,114600,777075380,5650,5650,5650,5650,6
20230907,114500,777041480,5650,5650,5650,5650,0
20230907,114400,777041480,5650,5650,5650,5650,12
20230907,114300,776973680,5660,5640,5660,5640,293
20230907,114200,775321120,5640,5640,5640,5640,2
20230907,114100,775309840,5630,5640,5640,5630,1021
20230907,114000,769561400,5640,5640,5660,5640,1697
20230907,113900,759990300,5660,5650,5660,5650,6
20230907,113800,759956390,5660,5640,5660,5630,767
20230907,113700,755637470,5640,5630,5640,5630,472
20230907,113600,752977210,5640,5640,5640,5640,2
20230907,113500,752965930,5630,5620,5630,5620,2188
20230907,113400,740647990,5630,5630,5630,5630,977
20230907,113300,735147480,5630,5630,5630,5630,0
20230907,113200,735147480,5630,5630,5630,5630,1
20230907,113100,735141850,5640,5640,5640,5640,2
20230907,113000,735130570,5630,5640,5640,5630,2
20230907,112900,735119300,5630,5630,5630,5630,41
20230907,112800,734888470,5640,5640,5640,5640,2
20230907,112700,734877190,5640,5640,5640,5640,0
20230907,112600,734877190,5640,5640,5640,5640,0
20230907,112500,734877190,5640,5640,5640,5640,0
20230907,112400,734877190,5640,5630,5640,5630,104
20230907,112300,734291630,5640,5630,5640,5630,109
20230907,112200,733677950,5640,5640,5640,5640,0
20230907,112100,733677950,5640,5640,5640,5640,0
20230907,112000,733677950,5640,5640,5640,5640,200
20230907,111900,732549950,5640,5640,5640,5640,0
20230907,111800,732549950,5640,5640,5640,5640,20
20230907,111700,732437150,5640,5640,5640,5640,208
20230907,111600,731264030,5640,5640,5640,5640,7
20230907,111500,731224550,5630,5630,5630,5630,0
20230907,111400,731224550,5630,5640,5640,5630,251
20230907,111300,729808920,5640,5630,5640,5620,422
20230907,111200,727435290,5640,5640,5640,5640,1
20230907,111100,727429650,5640,5630,5640,5630,600
20230907,111000,724051630,5630,5630,5630,5630,949
20230907,110900,718708760,5650,5660,5660,5640,940
20230907,110800,713406890,5650,5640,5650,5640,216
20230907,110700,712187860,5650,5650,5650,5650,0
20230907,110600,712187860,5650,5650,5650,5650,3
20230907,110500,712170910,5650,5640,5650,5640,1113
20230907,110400,705886570,5640,5650,5650,5640,412
20230907,110300,703562880,5650,5640,5650,5640,2003
20230907,110200,692263650,5640,5640,5640,5640,4
20230907,110100,692241090,5640,5630,5640,5630,456
20230907,110000,689669440,5640,5640,5640,5640,206
20230907,105900,688507600,5640,5640,5640,5640,132
20230907,105800,687763120,5640,5630,5640,5630,640
20230907,105700,684159900,5620,5620,5620,5620,0
20230907,105600,684159900,5620,5620,5620,5620,0
20230907,105500,684159900,5620,5630,5630,5620,58
20230907,105400,683833770,5630,5630,5630,5630,93
20230907,105300,683310180,5630,5630,5630,5630,1005
20230907,105200,677652030,5630,5630,5630,5630,7
20230907,105100,677612620,5630,5630,5630,5630,4
20230907,105000,677590100,5630,5630,5630,5630,200
20230907,104900,676464100,5630,5630,5630,5630,5
20230907,104800,676435950,5620,5620,5620,5620,665
20230907,104700,672698650,5620,5620,5620,5620,105
20230907,104600,672108550,5620,5620,5620,5620,10
20230907,104500,672052350,5620,5620,5620,5620,20
20230907,104400,671939950,5620,5620,5620,5620,0
20230907,104300,671939950,5620,5620,5620,5620,712
20230907,104200,667938510,5620,5620,5620,5620,288
20230907,104100,666319950,5620,5620,5620,5620,201
20230907,104000,665190330,5620,5620,5620,5620,0
20230907,103900,665190330,5620,5620,5620,5610,471
20230907,103800,662543320,5620,5620,5620,5620,60
20230907,103700,662206120,5610,5610,5610,5610,0
20230907,103600,662206120,5610,5610,5610,5610,744
20230907,103500,658032280,5610,5620,5620,5610,212
20230907,103400,656842860,5610,5610,5610,5610,111
20230907,103300,656220150,5610,5610,5610,5610,863
20230907,103200,651378720,5610,5620,5620,5610,246
20230907,103100,649996480,5630,5620,5630,5620,260
20230907,103000,648534910,5620,5620,5620,5620,25
20230907,102900,648394410,5620,5620,5620,5620,186
20230907,102800,647349090,5620,5620,5620,5620,30
20230907,102700,647180490,5630,5620,5630,5620,908
20230907,102600,642077030,5610,5620,5620,5610,2752
20230907,102500,626624490,5620,5630,5630,5620,1322
20230907,102400,619194780,5620,5630,5630,5620,72
20230907,102300,618789920,5630,5620,5630,5620,62
20230907,102200,618441350,5630,5630,5630,5620,127
20230907,102100,617726810,5630,5640,5640,5630,1426
20230907,102000,609698310,5640,5630,5640,5630,220
20230907,101900,608458510,5640,5640,5640,5640,144
20230907,101800,607646350,5640,5640,5640,5640,300
20230907,101700,605954350,5640,5640,5650,5640,165
20230907,101600,605023210,5640,5650,5660,5640,4531
20230907,101500,579436480,5660,5650,5660,5650,346
20230907,101400,577479630,5660,5660,5660,5650,17
20230907,101300,577383430,5650,5650,5650,5650,0
20230907,101200,577383430,5650,5660,5660,5650,297
20230907,101100,575705210,5660,5660,5660,5660,24
20230907,101000,575569370,5660,5660,5660,5650,640
20230907,100900,571948970,5660,5660,5660,5660,460
20230907,100800,569345370,5660,5660,5660,5660,270
20230907,100700,567817170,5660,5660,5670,5660,492
20230907,100600,565032250,5660,5670,5670,5660,1060
20230907,100500,559031540,5660,5660,5660,5660,150
20230907,100400,558182540,5660,5690,5690,5660,5350
20230907,100300,527853010,5690,5680,5690,5670,306
20230907,100200,526112940,5690,5670,5690,5670,47
20230907,100100,525846330,5690,5680,5690,5670,439
20230907,100000,523352980,5670,5670,5680,5670,191
20230907,095900,522270000,5680,5680,5690,5680,230
20230907,095800,520963550,5670,5670,5670,5670,579
20230907,095700,517680620,5680,5690,5690,5680,385
20230907,095600,515490640,5690,5700,5700,5680,384
20230907,095500,513302700,5700,5680,5700,5670,2203
20230907,095400,500809630,5680,5680,5680,5680,500
20230907,095300,497969630,5680,5700,5700,5680,1161
20230907,095200,491369770,5700,5700,5700,5700,25
20230907,095100,491227270,5700,5700,5700,5700,16
20230907,095000,491136070,5700,5700,5700,5700,3
20230907,094900,491118970,5670,5670,5670,5670,0
20230907,094800,491118970,5670,5680,5680,5670,1326
20230907,094700,483592630,5680,5690,5690,5680,1392
20230907,094600,475685030,5680,5700,5700,5680,9865
20230907,094500,419494630,5710,5740,5740,5710,334
20230907,094400,417580490,5740,5710,5740,5710,601
20230907,094300,414146800,5710,5700,5710,5700,455
20230907,094200,411553250,5710,5710,5710,5710,0
20230907,094100,411553250,5710,5720,5720,5710,1566
20230907,094000,402611360,5720,5730,5730,5720,102
20230907,093900,402027910,5730,5730,5730,5730,3
20230907,093800,402010720,5740,5740,5740,5740,100
20230907,093700,401436720,5740,5750,5750,5740,2
20230907,093600,401425230,5750,5730,5750,5730,489
20230907,093500,398618530,5720,5720,5720,5720,420
20230907,093400,396216130,5710,5720,5720,5710,282
20230907,093300,394605090,5720,5720,5720,5710,469
20230907,093200,391922450,5720,5720,5730,5720,2513
20230907,093100,377548080,5740,5720,5740,5720,44
20230907,093000,377295880,5730,5730,5730,5730,0
20230907,092900,377295880,5730,5710,5730,5710,1218
20230907,092800,370318740,5730,5710,5730,5710,103
20230907,092700,369730550,5720,5720,5720,5710,516
20230907,092600,366779040,5710,5710,5710,5710,636
20230907,092500,363147480,5710,5710,5710,5710,405
20230907,092400,360834930,5710,5730,5730,5710,3
20230907,092300,360817770,5730,5730,5730,5730,248
20230907,092200,359396730,5730,5710,5730,5710,308
20230907,092100,357637950,5710,5730,5730,5710,451
20230907,092000,355061100,5730,5720,5730,5710,2425
20230907,091900,341212430,5720,5720,5720,5720,330
20230907,091800,339324830,5720,5730,5730,5720,93
20230907,091700,338792000,5730,5730,5730,5720,5167
20230907,091600,309216820,5730,5730,5730,5730,432
20230907,091500,306741460,5740,5730,5740,5730,553
20230907,091400,303572760,5730,5730,5730,5730,1465
20230907,091300,295178310,5740,5730,5740,5730,387
20230907,091200,292959720,5730,5750,5750,5730,4037
20230907,091100,269776610,5760,5770,5770,5760,1147
20230907,091000,263169870,5770,5780,5790,5770,896
20230907,090900,257999020,5780,5780,5800,5780,1385
20230907,090800,249986770,5780,5800,5820,5780,8422
20230907,090700,201095850,5800,5780,5800,5770,2507
20230907,090600,186593460,5770,5790,5790,5760,2056
20230907,090500,174708260,5790,5790,5800,5790,8241
20230907,090400,126925820,5790,5760,5790,5760,7578
20230907,090300,83169840,5750,5730,5750,5730,1276
20230907,090200,75838890,5740,5730,5740,5730,520
20230907,090100,72856130,5740,5760,5780,5730,3616
20230907,090000,52084830,5750,5760,5760,5740,9045