KissMeData/003010/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,183800,379429540,5620,5620,5620,5620,654
20230922,183700,379429540,5620,5620,5620,5620,0
20230922,183600,379429540,5620,5620,5620,5620,0
20230922,183500,379429540,5620,5620,5620,5620,0
20230922,183400,379429540,5620,5620,5620,5620,0
20230922,183300,379429540,5620,5620,5620,5620,0
20230922,183200,379429540,5620,5620,5620,5620,0
20230922,183100,379429540,5620,5620,5620,5620,0
20230922,183000,379429540,5620,5620,5620,5620,0
20230922,182900,379429540,5620,5620,5620,5620,0
20230922,182800,379429540,5620,5620,5620,5620,0
20230922,182700,379429540,5620,5620,5620,5620,0
20230922,182600,379429540,5620,5620,5620,5620,0
20230922,182500,379429540,5620,5620,5620,5620,0
20230922,182400,379429540,5620,5620,5620,5620,0
20230922,182300,379429540,5620,5620,5620,5620,0
20230922,182200,379429540,5620,5620,5620,5620,0
20230922,182100,379429540,5620,5620,5620,5620,0
20230922,182000,379429540,5620,5620,5620,5620,0
20230922,181900,379429540,5620,5620,5620,5620,0
20230922,181800,379429540,5620,5620,5620,5620,0
20230922,181700,379429540,5620,5620,5620,5620,0
20230922,181600,379429540,5620,5620,5620,5620,0
20230922,181500,379429540,5620,5620,5620,5620,0
20230922,181400,379429540,5620,5620,5620,5620,0
20230922,181300,379429540,5620,5620,5620,5620,0
20230922,181200,379429540,5620,5620,5620,5620,0
20230922,181100,379429540,5620,5620,5620,5620,0
20230922,181000,379429540,5620,5620,5620,5620,0
20230922,180900,379429540,5620,5620,5620,5620,0
20230922,180800,379429540,5620,5620,5620,5620,654
20230922,180700,379429540,5620,5620,5620,5620,0
20230922,180600,379429540,5620,5620,5620,5620,0
20230922,180500,379429540,5620,5620,5620,5620,0
20230922,180400,379429540,5620,5620,5620,5620,0
20230922,180300,379429540,5620,5620,5620,5620,0
20230922,180200,379429540,5620,5620,5620,5620,0
20230922,180100,379429540,5620,5620,5620,5620,0
20230922,180000,379429540,5620,5620,5620,5620,0
20230922,175900,379429540,5620,5620,5620,5620,0
20230922,175800,379429540,5620,5620,5620,5620,0
20230922,175700,379429540,5620,5620,5620,5620,0
20230922,175600,379429540,5620,5620,5620,5620,0
20230922,175500,379429540,5620,5620,5620,5620,0
20230922,175400,379429540,5620,5620,5620,5620,0
20230922,175300,379429540,5620,5620,5620,5620,0
20230922,175200,379429540,5620,5620,5620,5620,0
20230922,175100,379429540,5620,5620,5620,5620,0
20230922,175000,379429540,5620,5620,5620,5620,0
20230922,174900,379429540,5620,5620,5620,5620,0
20230922,174800,379429540,5620,5620,5620,5620,0
20230922,174700,379429540,5620,5620,5620,5620,0
20230922,174600,379429540,5620,5620,5620,5620,0
20230922,174500,379429540,5620,5620,5620,5620,0
20230922,174400,379429540,5620,5620,5620,5620,0
20230922,174300,379429540,5620,5620,5620,5620,0
20230922,174200,379429540,5620,5620,5620,5620,0
20230922,174100,379429540,5620,5620,5620,5620,0
20230922,174000,379429540,5620,5620,5620,5620,0
20230922,173900,379429540,5620,5620,5620,5620,0
20230922,173800,379429540,5620,5620,5620,5620,654
20230922,173700,379429540,5620,5620,5620,5620,0
20230922,173600,379429540,5620,5620,5620,5620,0
20230922,173500,379429540,5620,5620,5620,5620,0
20230922,173400,379429540,5620,5620,5620,5620,0
20230922,173300,379429540,5620,5620,5620,5620,0
20230922,173200,379429540,5620,5620,5620,5620,0
20230922,173100,379429540,5620,5620,5620,5620,0
20230922,173000,379429540,5620,5620,5620,5620,0
20230922,172900,379429540,5620,5620,5620,5620,0
20230922,172800,379429540,5620,5620,5620,5620,0
20230922,172700,379429540,5620,5620,5620,5620,0
20230922,172600,379429540,5620,5620,5620,5620,0
20230922,172500,379429540,5620,5620,5620,5620,0
20230922,172400,379429540,5620,5620,5620,5620,0
20230922,172300,379429540,5620,5620,5620,5620,0
20230922,172200,379429540,5620,5620,5620,5620,0
20230922,172100,379429540,5620,5620,5620,5620,0
20230922,172000,379429540,5620,5620,5620,5620,0
20230922,171900,379429540,5620,5620,5620,5620,0
20230922,171800,379429540,5620,5620,5620,5620,0
20230922,171700,379429540,5620,5620,5620,5620,0
20230922,171600,379429540,5620,5620,5620,5620,0
20230922,171500,379429540,5620,5620,5620,5620,0
20230922,171400,379429540,5620,5620,5620,5620,0
20230922,171300,379429540,5620,5620,5620,5620,0
20230922,171200,379429540,5620,5620,5620,5620,0
20230922,171100,379429540,5620,5620,5620,5620,0
20230922,171000,379429540,5620,5620,5620,5620,0
20230922,170900,379429540,5620,5620,5620,5620,0
20230922,170800,379429540,5620,5620,5620,5620,654
20230922,170700,379429540,5620,5620,5620,5620,0
20230922,170600,379429540,5620,5620,5620,5620,0
20230922,170500,379429540,5620,5620,5620,5620,0
20230922,170400,379429540,5620,5620,5620,5620,0
20230922,170300,379429540,5620,5620,5620,5620,0
20230922,170200,379429540,5620,5620,5620,5620,0
20230922,170100,379429540,5620,5620,5620,5620,0
20230922,170000,379429540,5620,5620,5620,5620,0
20230922,165900,379429540,5620,5620,5620,5620,0
20230922,165800,379429540,5620,5620,5620,5620,0
20230922,165700,379429540,5620,5620,5620,5620,0
20230922,165600,379429540,5620,5620,5620,5620,0
20230922,165500,379429540,5620,5620,5620,5620,0
20230922,165400,379429540,5620,5620,5620,5620,0
20230922,165300,379429540,5620,5620,5620,5620,0
20230922,165200,379429540,5620,5620,5620,5620,0
20230922,165100,379429540,5620,5620,5620,5620,0
20230922,165000,379429540,5620,5620,5620,5620,0
20230922,164900,379429540,5620,5620,5620,5620,0
20230922,164800,379429540,5620,5620,5620,5620,0
20230922,164700,379429540,5620,5620,5620,5620,0
20230922,164600,379429540,5620,5620,5620,5620,0
20230922,164500,379429540,5620,5620,5620,5620,0
20230922,164400,379429540,5620,5620,5620,5620,0
20230922,164300,379429540,5620,5620,5620,5620,0
20230922,164200,379429540,5620,5620,5620,5620,0
20230922,164100,379429540,5620,5620,5620,5620,0
20230922,164000,379429540,5620,5620,5620,5620,0
20230922,163900,379429540,5620,5620,5620,5620,0
20230922,163800,379429540,5620,5620,5620,5620,654
20230922,163700,379429540,5620,5620,5620,5620,0
20230922,163600,379429540,5620,5620,5620,5620,0
20230922,163500,379429540,5620,5620,5620,5620,0
20230922,163400,379429540,5620,5620,5620,5620,0
20230922,163300,379429540,5620,5620,5620,5620,0
20230922,163200,379429540,5620,5620,5620,5620,0
20230922,163100,379429540,5620,5620,5620,5620,0
20230922,163000,379429540,5620,5620,5620,5620,0
20230922,162900,379429540,5620,5620,5620,5620,0
20230922,162800,379429540,5620,5620,5620,5620,0
20230922,162700,379429540,5620,5620,5620,5620,0
20230922,162600,379429540,5620,5620,5620,5620,0
20230922,162500,379429540,5620,5620,5620,5620,0
20230922,162400,379429540,5620,5620,5620,5620,0
20230922,162300,379429540,5620,5620,5620,5620,0
20230922,162200,379429540,5620,5620,5620,5620,0
20230922,162100,379429540,5620,5620,5620,5620,0
20230922,162000,379429540,5620,5620,5620,5620,0
20230922,161900,379429540,5620,5620,5620,5620,0
20230922,161800,379429540,5620,5620,5620,5620,0
20230922,161700,379429540,5620,5620,5620,5620,0
20230922,161600,379429540,5620,5620,5620,5620,0
20230922,161500,379429540,5620,5620,5620,5620,0
20230922,161400,379429540,5620,5620,5620,5620,0
20230922,161300,379429540,5620,5620,5620,5620,0
20230922,161200,379429540,5620,5620,5620,5620,0
20230922,161100,379429540,5620,5620,5620,5620,0
20230922,161000,379429540,5620,5620,5620,5620,0
20230922,160900,379429540,5620,5620,5620,5620,0
20230922,160800,379429540,5620,5620,5620,5620,654
20230922,160700,379429540,5620,5620,5620,5620,0
20230922,160600,379429540,5620,5620,5620,5620,0
20230922,160500,379429540,5620,5620,5620,5620,0
20230922,160400,379429540,5620,5620,5620,5620,0
20230922,160300,379429540,5620,5620,5620,5620,0
20230922,160200,379429540,5620,5620,5620,5620,0
20230922,160100,379429540,5620,5620,5620,5620,0
20230922,160000,379429540,5620,5620,5620,5620,0
20230922,155900,379429540,5620,5620,5620,5620,0
20230922,155800,379429540,5620,5620,5620,5620,0
20230922,155700,379429540,5620,5620,5620,5620,0
20230922,155600,379429540,5620,5620,5620,5620,0
20230922,155500,379429540,5620,5620,5620,5620,0
20230922,155400,379429540,5620,5620,5620,5620,0
20230922,155300,379429540,5620,5620,5620,5620,0
20230922,155200,379429540,5620,5620,5620,5620,0
20230922,155100,379429540,5620,5620,5620,5620,0
20230922,155000,379429540,5620,5620,5620,5620,0
20230922,154900,379429540,5620,5620,5620,5620,0
20230922,154800,379429540,5620,5620,5620,5620,0
20230922,154700,379429540,5620,5620,5620,5620,0
20230922,154600,379429540,5620,5620,5620,5620,0
20230922,154500,379429540,5620,5620,5620,5620,0
20230922,154400,379429540,5620,5620,5620,5620,0
20230922,154300,379429540,5620,5620,5620,5620,0
20230922,154200,379429540,5620,5620,5620,5620,0
20230922,154100,379429540,5620,5620,5620,5620,0
20230922,154000,379429540,5620,5620,5620,5620,0
20230922,153900,379429540,5620,5620,5620,5620,0
20230922,153800,379429540,5620,5620,5620,5620,654
20230922,153700,379429540,5620,5620,5620,5620,0
20230922,153600,379429540,5620,5620,5620,5620,0
20230922,153500,379429540,5620,5620,5620,5620,0
20230922,153400,379429540,5620,5620,5620,5620,0
20230922,153300,379429540,5620,5620,5620,5620,0
20230922,153200,379429540,5620,5620,5620,5620,0
20230922,153100,379429540,5620,5620,5620,5620,0
20230922,153000,379429540,5620,5620,5620,5620,654
20230922,152900,375754060,5620,5620,5620,5620,0
20230922,152800,375754060,5620,5620,5620,5620,0
20230922,152700,375754060,5620,5620,5620,5620,0
20230922,152600,375754060,5620,5620,5620,5620,0
20230922,152500,375754060,5620,5620,5620,5620,0
20230922,152400,375754060,5620,5620,5620,5620,0
20230922,152300,375754060,5620,5620,5620,5620,0
20230922,152200,375754060,5620,5620,5620,5620,0
20230922,152100,375754060,5620,5620,5620,5620,0
20230922,152000,375754060,5620,5620,5620,5620,0
20230922,151900,375754060,5620,5610,5620,5590,2084
20230922,151800,364084630,5610,5600,5610,5600,52
20230922,151700,363793320,5610,5600,5610,5600,44
20230922,151600,363546490,5610,5600,5610,5600,19
20230922,151500,363440070,5610,5610,5610,5610,0
20230922,151400,363440070,5610,5600,5610,5600,30
20230922,151300,363271780,5580,5600,5600,5580,196
20230922,151200,362177880,5580,5590,5590,5580,144
20230922,151100,361374320,5580,5580,5580,5580,290
20230922,151000,359756120,5590,5580,5590,5580,66
20230922,150900,359387600,5580,5580,5580,5580,0
20230922,150800,359387600,5580,5580,5580,5580,0
20230922,150700,359387600,5580,5590,5590,5580,693
20230922,150600,355520350,5580,5580,5580,5580,200
20230922,150500,354404350,5570,5580,5580,5570,1579
20230922,150400,345598760,5580,5580,5580,5580,0
20230922,150300,345598760,5580,5590,5590,5580,51
20230922,150200,345314170,5580,5580,5580,5580,0
20230922,150100,345314170,5580,5580,5580,5580,401
20230922,150000,343076590,5580,5580,5580,5580,650
20230922,145900,339449590,5600,5600,5600,5600,89
20230922,145800,338951190,5600,5590,5600,5580,176
20230922,145700,337969060,5590,5590,5590,5590,1
20230922,145600,337963470,5580,5580,5580,5580,0
20230922,145500,337963470,5580,5580,5580,5580,0
20230922,145400,337963470,5580,5580,5580,5580,0
20230922,145300,337963470,5580,5580,5580,5580,101
20230922,145200,337399890,5580,5580,5580,5580,0
20230922,145100,337399890,5580,5580,5580,5580,10
20230922,145000,337344090,5600,5580,5600,5580,102
20230922,144900,336772920,5600,5600,5600,5600,0
20230922,144800,336772920,5600,5600,5600,5600,0
20230922,144700,336772920,5600,5600,5600,5600,30
20230922,144600,336604920,5600,5600,5600,5600,0
20230922,144500,336604920,5600,5590,5600,5590,40
20230922,144400,336380930,5590,5590,5590,5590,0
20230922,144300,336380930,5590,5590,5590,5590,0
20230922,144200,336380930,5590,5590,5590,5590,5
20230922,144100,336352980,5600,5600,5600,5600,200
20230922,144000,335232980,5600,5600,5600,5600,0
20230922,143900,335232980,5600,5590,5600,5590,2
20230922,143800,335221790,5560,5560,5560,5560,1
20230922,143700,335216230,5600,5600,5600,5600,0
20230922,143600,335216230,5600,5600,5600,5600,1
20230922,143500,335210630,5560,5560,5570,5560,60
20230922,143400,334876990,5560,5570,5600,5560,160
20230922,143300,333986820,5600,5600,5600,5600,1
20230922,143200,333981220,5560,5560,5560,5560,0
20230922,143100,333981220,5560,5570,5570,5560,158
20230922,143000,333101270,5590,5590,5590,5590,12
20230922,142900,333034190,5610,5610,5610,5610,0
20230922,142800,333034190,5610,5610,5610,5610,0
20230922,142700,333034190,5610,5610,5610,5610,1
20230922,142600,333028580,5600,5600,5600,5600,30
20230922,142500,332860580,5610,5610,5610,5610,0
20230922,142400,332860580,5610,5610,5610,5610,1
20230922,142300,332854970,5600,5600,5600,5600,48
20230922,142200,332586170,5600,5610,5610,5600,4
20230922,142100,332563760,5600,5600,5600,5600,0
20230922,142000,332563760,5600,5600,5600,5600,0
20230922,141900,332563760,5600,5600,5600,5600,1
20230922,141800,332558160,5610,5610,5610,5610,102
20230922,141700,331985940,5610,5610,5610,5610,0
20230922,141600,331985940,5610,5610,5610,5610,1
20230922,141500,331980330,5570,5570,5570,5570,0
20230922,141400,331980330,5570,5600,5600,5570,1904
20230922,141300,321345100,5620,5620,5620,5620,1
20230922,141200,321339480,5590,5620,5620,5590,1664
20230922,141100,312024100,5610,5610,5610,5610,1
20230922,141000,312018490,5620,5620,5620,5620,1
20230922,140900,312012870,5610,5610,5610,5610,1
20230922,140800,312007260,5620,5620,5620,5620,1
20230922,140700,312001640,5620,5620,5620,5620,78
20230922,140600,311563280,5650,5620,5650,5620,407
20230922,140500,309275850,5610,5610,5610,5610,5
20230922,140400,309247800,5610,5610,5610,5610,1
20230922,140300,309242190,5610,5610,5610,5610,0
20230922,140200,309242190,5610,5610,5610,5610,0
20230922,140100,309242190,5610,5610,5610,5610,2
20230922,140000,309230970,5600,5600,5600,5600,0
20230922,135900,309230970,5600,5600,5600,5600,0
20230922,135800,309230970,5600,5600,5600,5600,0
20230922,135700,309230970,5600,5600,5600,5600,67
20230922,135600,308855770,5600,5610,5610,5600,1202
20230922,135500,302120150,5610,5610,5610,5610,0
20230922,135400,302120150,5610,5610,5610,5610,2
20230922,135300,302108930,5620,5620,5620,5620,0
20230922,135200,302108930,5620,5620,5620,5620,0
20230922,135100,302108930,5620,5620,5620,5620,0
20230922,135000,302108930,5620,5620,5620,5620,0
20230922,134900,302108930,5620,5610,5620,5610,322
20230922,134800,300302500,5610,5610,5610,5610,0
20230922,134700,300302500,5610,5610,5610,5610,1
20230922,134600,300296890,5610,5610,5610,5610,0
20230922,134500,300296890,5610,5610,5610,5610,350
20230922,134400,298333390,5620,5620,5620,5620,0
20230922,134300,298333390,5620,5620,5620,5620,0
20230922,134200,298333390,5620,5620,5620,5620,0
20230922,134100,298333390,5620,5620,5620,5620,0
20230922,134000,298333390,5620,5620,5620,5620,0
20230922,133900,298333390,5620,5620,5620,5620,38
20230922,133800,298119830,5620,5610,5620,5610,3
20230922,133700,298102980,5620,5620,5620,5620,0
20230922,133600,298102980,5620,5620,5620,5620,163
20230922,133500,297186920,5620,5620,5620,5620,0
20230922,133400,297186920,5620,5620,5620,5620,1
20230922,133300,297181300,5630,5630,5630,5630,0
20230922,133200,297181300,5630,5630,5630,5630,0
20230922,133100,297181300,5630,5630,5630,5630,2
20230922,133000,297170040,5630,5630,5630,5630,0
20230922,132900,297170040,5630,5630,5630,5630,7
20230922,132800,297130630,5620,5620,5620,5620,1
20230922,132700,297125010,5620,5620,5620,5620,0
20230922,132600,297125010,5620,5620,5620,5620,0
20230922,132500,297125010,5620,5620,5620,5620,1
20230922,132400,297119390,5630,5630,5630,5630,0
20230922,132300,297119390,5630,5630,5630,5630,0
20230922,132200,297119390,5630,5630,5630,5630,0
20230922,132100,297119390,5630,5630,5630,5630,2001
20230922,132000,285853760,5620,5620,5620,5620,0
20230922,131900,285853760,5620,5620,5620,5620,0
20230922,131800,285853760,5620,5630,5630,5620,51
20230922,131700,285566640,5620,5620,5620,5620,0
20230922,131600,285566640,5620,5620,5620,5620,0
20230922,131500,285566640,5620,5620,5620,5620,0
20230922,131400,285566640,5620,5620,5620,5620,0
20230922,131300,285566640,5620,5620,5620,5620,10
20230922,131200,285510440,5620,5620,5620,5620,1
20230922,131100,285504820,5620,5620,5620,5620,0
20230922,131000,285504820,5620,5620,5620,5620,29
20230922,130900,285341840,5620,5620,5620,5620,104
20230922,130800,284757360,5630,5630,5630,5630,2
20230922,130700,284746100,5630,5630,5630,5630,0
20230922,130600,284746100,5630,5630,5630,5630,0
20230922,130500,284746100,5630,5630,5630,5630,0
20230922,130400,284746100,5630,5630,5630,5630,0
20230922,130300,284746100,5630,5630,5630,5630,0
20230922,130200,284746100,5630,5630,5630,5630,5
20230922,130100,284717950,5630,5630,5630,5630,16
20230922,130000,284627870,5630,5630,5630,5630,0
20230922,125900,284627870,5630,5630,5630,5630,0
20230922,125800,284627870,5630,5630,5630,5630,0
20230922,125700,284627870,5630,5630,5630,5630,0
20230922,125600,284627870,5630,5630,5630,5630,118
20230922,125500,283963530,5630,5630,5630,5630,0
20230922,125400,283963530,5630,5630,5630,5630,0
20230922,125300,283963530,5630,5620,5630,5620,3
20230922,125200,283946660,5600,5610,5610,5600,1500
20230922,125100,275541510,5610,5610,5610,5610,85
20230922,125000,275064660,5610,5610,5610,5610,466
20230922,124900,272450400,5620,5620,5620,5620,200
20230922,124800,271326400,5620,5620,5620,5620,0
20230922,124700,271326400,5620,5620,5620,5620,0
20230922,124600,271326400,5620,5620,5620,5620,0
20230922,124500,271326400,5620,5620,5620,5620,74
20230922,124400,270910520,5620,5620,5620,5620,250
20230922,124300,269505520,5630,5630,5630,5630,0
20230922,124200,269505520,5630,5630,5630,5630,0
20230922,124100,269505520,5630,5630,5630,5630,38
20230922,124000,269291580,5610,5610,5610,5610,0
20230922,123900,269291580,5610,5610,5610,5610,0
20230922,123800,269291580,5610,5610,5610,5610,0
20230922,123700,269291580,5610,5610,5610,5610,0
20230922,123600,269291580,5610,5610,5610,5610,0
20230922,123500,269291580,5610,5610,5610,5610,104
20230922,123400,268708140,5630,5630,5630,5630,70
20230922,123300,268314040,5630,5630,5630,5630,0
20230922,123200,268314040,5630,5630,5630,5630,0
20230922,123100,268314040,5630,5630,5630,5630,0
20230922,123000,268314040,5630,5630,5630,5630,100
20230922,122900,267751040,5630,5630,5630,5630,0
20230922,122800,267751040,5630,5630,5630,5630,0
20230922,122700,267751040,5630,5630,5630,5630,0
20230922,122600,267751040,5630,5630,5630,5630,566
20230922,122500,264564460,5630,5630,5630,5630,0
20230922,122400,264564460,5630,5630,5630,5630,1
20230922,122300,264558830,5650,5650,5650,5650,0
20230922,122200,264558830,5650,5650,5650,5650,0
20230922,122100,264558830,5650,5650,5650,5650,0
20230922,122000,264558830,5650,5650,5650,5650,2
20230922,121900,264547530,5650,5650,5650,5650,1
20230922,121800,264541880,5610,5610,5610,5610,0
20230922,121700,264541880,5610,5610,5610,5610,0
20230922,121600,264541880,5610,5610,5610,5610,0
20230922,121500,264541880,5610,5610,5610,5610,40
20230922,121400,264317480,5610,5610,5610,5610,0
20230922,121300,264317480,5610,5610,5610,5610,0
20230922,121200,264317480,5610,5610,5610,5610,0
20230922,121100,264317480,5610,5610,5610,5610,37
20230922,121000,264109910,5620,5620,5620,5620,87
20230922,120900,263620970,5620,5630,5630,5620,234
20230922,120800,262305780,5630,5620,5630,5620,105
20230922,120700,261715630,5630,5630,5630,5630,530
20230922,120600,258731730,5640,5640,5640,5640,185
20230922,120500,257688330,5640,5640,5640,5640,0
20230922,120400,257688330,5640,5650,5650,5640,80
20230922,120300,257237120,5650,5650,5650,5650,2
20230922,120200,257225820,5650,5650,5650,5650,23
20230922,120100,257095870,5650,5650,5650,5650,100
20230922,120000,256530870,5660,5660,5660,5660,0
20230922,115900,256530870,5660,5660,5660,5660,0
20230922,115800,256530870,5660,5660,5660,5660,5
20230922,115700,256502570,5650,5650,5650,5650,0
20230922,115600,256502570,5650,5650,5650,5650,0
20230922,115500,256502570,5650,5650,5650,5650,51
20230922,115400,256214420,5660,5660,5660,5660,0
20230922,115300,256214420,5660,5660,5660,5660,10
20230922,115200,256157820,5650,5650,5650,5650,52
20230922,115100,255864020,5650,5650,5650,5650,0
20230922,115000,255864020,5650,5650,5650,5650,100
20230922,114900,255299020,5660,5660,5660,5660,0
20230922,114800,255299020,5660,5660,5660,5660,0
20230922,114700,255299020,5660,5660,5660,5660,0
20230922,114600,255299020,5660,5660,5660,5660,6
20230922,114500,255265060,5650,5650,5650,5650,0
20230922,114400,255265060,5650,5650,5650,5650,0
20230922,114300,255265060,5650,5650,5650,5650,0
20230922,114200,255265060,5650,5650,5650,5650,0
20230922,114100,255265060,5650,5650,5650,5650,0
20230922,114000,255265060,5650,5650,5650,5650,0
20230922,113900,255265060,5650,5650,5650,5650,0
20230922,113800,255265060,5650,5660,5660,5650,2212
20230922,113700,242765340,5660,5660,5660,5660,311
20230922,113600,241005080,5670,5670,5670,5670,0
20230922,113500,241005080,5670,5670,5670,5670,0
20230922,113400,241005080,5670,5670,5670,5670,0
20230922,113300,241005080,5670,5670,5670,5670,0
20230922,113200,241005080,5670,5670,5670,5670,0
20230922,113100,241005080,5670,5670,5670,5670,740
20230922,113000,236809280,5670,5670,5670,5670,0
20230922,112900,236809280,5670,5670,5670,5670,1
20230922,112800,236803610,5690,5690,5690,5690,0
20230922,112700,236803610,5690,5670,5690,5670,549
20230922,112600,233685050,5670,5680,5680,5670,11
20230922,112500,233622620,5670,5670,5670,5670,98
20230922,112400,233066960,5670,5670,5670,5670,43
20230922,112300,232823150,5670,5670,5670,5670,9
20230922,112200,232772120,5670,5670,5670,5670,19
20230922,112100,232664390,5680,5680,5680,5680,0
20230922,112000,232664390,5680,5660,5680,5660,18
20230922,111900,232562490,5670,5640,5670,5640,518
20230922,111800,229636220,5630,5630,5630,5630,0
20230922,111700,229636220,5630,5630,5630,5630,0
20230922,111600,229636220,5630,5630,5630,5630,0
20230922,111500,229636220,5630,5630,5630,5630,206
20230922,111400,228476440,5630,5630,5630,5630,0
20230922,111300,228476440,5630,5630,5630,5630,0
20230922,111200,228476440,5630,5630,5630,5630,94
20230922,111100,227947220,5640,5640,5640,5640,0
20230922,111000,227947220,5640,5640,5640,5640,0
20230922,110900,227947220,5640,5640,5640,5640,18
20230922,110800,227845700,5610,5610,5610,5610,0
20230922,110700,227845700,5610,5610,5610,5610,0
20230922,110600,227845700,5610,5610,5610,5610,10
20230922,110500,227789600,5610,5610,5610,5610,1
20230922,110400,227783990,5610,5610,5610,5610,0
20230922,110300,227783990,5610,5610,5610,5610,1
20230922,110200,227778380,5630,5630,5630,5630,0
20230922,110100,227778380,5630,5630,5630,5630,0
20230922,110000,227778380,5630,5630,5630,5630,1
20230922,105900,227772750,5640,5640,5640,5640,37
20230922,105800,227564070,5640,5640,5640,5640,208
20230922,105700,226390950,5640,5640,5640,5640,37
20230922,105600,226182270,5650,5640,5650,5640,187
20230922,105500,225127570,5640,5640,5640,5640,823
20230922,105400,220485850,5640,5640,5640,5640,106
20230922,105300,219888010,5640,5620,5640,5620,1423
20230922,105200,211862310,5610,5610,5610,5610,0
20230922,105100,211862310,5610,5610,5610,5610,173
20230922,105000,210891780,5620,5620,5620,5620,27
20230922,104900,210740040,5620,5620,5620,5620,0
20230922,104800,210740040,5620,5620,5620,5620,0
20230922,104700,210740040,5620,5620,5620,5620,0
20230922,104600,210740040,5620,5610,5620,5610,625
20230922,104500,207233680,5610,5610,5610,5610,1
20230922,104400,207228070,5610,5610,5610,5610,204
20230922,104300,206083630,5590,5590,5590,5590,0
20230922,104200,206083630,5590,5590,5590,5590,100
20230922,104100,205524630,5590,5590,5590,5590,59
20230922,104000,205194820,5600,5600,5600,5600,0
20230922,103900,205194820,5600,5600,5600,5600,0
20230922,103800,205194820,5600,5600,5600,5600,0
20230922,103700,205194820,5600,5600,5600,5600,1
20230922,103600,205189220,5570,5570,5570,5570,28
20230922,103500,205033260,5560,5560,5560,5560,0
20230922,103400,205033260,5560,5560,5560,5560,20
20230922,103300,204922060,5610,5610,5610,5610,0
20230922,103200,204922060,5610,5610,5610,5610,2
20230922,103100,204910840,5580,5580,5580,5580,1
20230922,103000,204905260,5570,5570,5570,5570,0
20230922,102900,204905260,5570,5570,5570,5570,1400
20230922,102800,197107260,5570,5570,5570,5570,0
20230922,102700,197107260,5570,5590,5590,5570,11
20230922,102600,197045790,5580,5580,5580,5580,518
20230922,102500,194155350,5560,5560,5560,5560,0
20230922,102400,194155350,5560,5560,5560,5560,20
20230922,102300,194044150,5550,5550,5550,5550,0
20230922,102200,194044150,5550,5550,5550,5550,0
20230922,102100,194044150,5550,5550,5550,5550,0
20230922,102000,194044150,5550,5550,5550,5550,18
20230922,101900,193944250,5580,5580,5580,5580,0
20230922,101800,193944250,5580,5580,5580,5580,300
20230922,101700,192270250,5580,5580,5580,5580,0
20230922,101600,192270250,5580,5580,5580,5580,0
20230922,101500,192270250,5580,5580,5580,5580,36
20230922,101400,192069370,5580,5570,5580,5570,2600
20230922,101300,177567650,5540,5570,5570,5540,69
20230922,101200,177185150,5540,5540,5540,5540,0
20230922,101100,177185150,5540,5560,5560,5540,751
20230922,101000,173017550,5540,5540,5540,5540,0
20230922,100900,173017550,5540,5540,5540,5540,0
20230922,100800,173017550,5540,5540,5540,5540,0
20230922,100700,173017550,5540,5540,5540,5540,150
20230922,100600,172186550,5540,5540,5540,5540,0
20230922,100500,172186550,5540,5540,5540,5540,315
20230922,100400,170441450,5540,5540,5540,5540,200
20230922,100300,169333450,5550,5550,5550,5550,100
20230922,100200,168778450,5540,5540,5540,5540,408
20230922,100100,166518130,5570,5540,5570,5540,104
20230922,100000,165941850,5550,5540,5550,5540,1821
20230922,095900,155853320,5550,5570,5570,5550,5114
20230922,095800,127420380,5570,5570,5580,5570,521
20230922,095700,124518400,5570,5570,5570,5570,74
20230922,095600,124106220,5570,5570,5570,5570,15
20230922,095500,124022670,5560,5560,5560,5560,0
20230922,095400,124022670,5560,5560,5560,5560,0
20230922,095300,124022670,5560,5560,5560,5560,20
20230922,095200,123911470,5560,5560,5560,5560,1
20230922,095100,123905910,5570,5570,5570,5570,1
20230922,095000,123900340,5570,5570,5570,5570,1
20230922,094900,123894770,5570,5570,5570,5570,3
20230922,094800,123878060,5550,5550,5550,5550,50
20230922,094700,123600560,5550,5550,5550,5550,1
20230922,094600,123595010,5580,5560,5580,5560,24
20230922,094500,123461550,5560,5560,5560,5560,0
20230922,094400,123461550,5560,5560,5560,5560,0
20230922,094300,123461550,5560,5560,5560,5560,0
20230922,094200,123461550,5560,5570,5580,5560,334
20230922,094100,121598850,5560,5580,5580,5560,17
20230922,094000,121504090,5580,5580,5580,5580,69
20230922,093900,121119070,5580,5580,5580,5580,0
20230922,093800,121119070,5580,5580,5580,5580,178
20230922,093700,120125830,5580,5580,5580,5580,2
20230922,093600,120114670,5540,5540,5540,5540,15
20230922,093500,120031570,5550,5550,5550,5550,1145
20230922,093400,113676820,5550,5560,5560,5550,624
20230922,093300,110212570,5560,5560,5560,5560,0
20230922,093200,110212570,5560,5560,5560,5560,0
20230922,093100,110212570,5560,5570,5570,5560,281
20230922,093000,108650180,5570,5570,5570,5570,180
20230922,092900,107647580,5570,5570,5570,5570,42
20230922,092800,107413640,5570,5570,5570,5570,316
20230922,092700,105653520,5570,5580,5580,5570,20
20230922,092600,105542020,5580,5580,5580,5570,199
20230922,092500,104433470,5580,5580,5580,5580,3
20230922,092400,104416730,5570,5570,5570,5570,51
20230922,092300,104132660,5570,5570,5570,5570,200
20230922,092200,103018660,5570,5610,5610,5570,196
20230922,092100,101923100,5610,5610,5610,5610,0
20230922,092000,101923100,5610,5600,5610,5600,16
20230922,091900,101833390,5600,5590,5610,5590,319
20230922,091800,100048140,5620,5590,5620,5590,104
20230922,091700,99465620,5590,5580,5590,5580,356
20230922,091600,97475590,5590,5590,5590,5590,50
20230922,091500,97196090,5590,5590,5590,5590,3
20230922,091400,97179320,5590,5590,5590,5590,0
20230922,091300,97179320,5590,5530,5590,5530,27
20230922,091200,97029950,5500,5520,5530,5500,4035
20230922,091100,74812080,5520,5590,5590,5520,2394
20230922,091000,61562750,5600,5570,5600,5570,498
20230922,090900,58784860,5560,5550,5560,5550,379
20230922,090800,56677770,5560,5550,5560,5520,1807
20230922,090700,46695600,5530,5550,5570,5530,2145
20230922,090600,34805150,5530,5530,5550,5530,760
20230922,090500,30602030,5530,5530,5560,5520,1214
20230922,090400,23889420,5580,5580,5580,5520,2469
20230922,090300,10202300,5580,5590,5590,5570,244
20230922,090200,8840510,5590,5610,5610,5590,173
20230922,090100,7871890,5620,5620,5620,5600,308
20230922,090000,6143270,5620,5640,5640,5620,1092