KissMeData/009290/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,184800,373732280,6290,6290,6290,6290,602
20230904,184700,373732280,6290,6290,6290,6290,0
20230904,184600,373732280,6290,6290,6290,6290,0
20230904,184500,373732280,6290,6290,6290,6290,0
20230904,184400,373732280,6290,6290,6290,6290,0
20230904,184300,373732280,6290,6290,6290,6290,0
20230904,184200,373732280,6290,6290,6290,6290,0
20230904,184100,373732280,6290,6290,6290,6290,0
20230904,184000,373732280,6290,6290,6290,6290,0
20230904,183900,373732280,6290,6290,6290,6290,0
20230904,183800,373732280,6290,6290,6290,6290,0
20230904,183700,373732280,6290,6290,6290,6290,0
20230904,183600,373732280,6290,6290,6290,6290,0
20230904,183500,373732280,6290,6290,6290,6290,0
20230904,183400,373732280,6290,6290,6290,6290,0
20230904,183300,373732280,6290,6290,6290,6290,0
20230904,183200,373732280,6290,6290,6290,6290,0
20230904,183100,373732280,6290,6290,6290,6290,0
20230904,183000,373732280,6290,6290,6290,6290,0
20230904,182900,373732280,6290,6290,6290,6290,0
20230904,182800,373732280,6290,6290,6290,6290,0
20230904,182700,373732280,6290,6290,6290,6290,0
20230904,182600,373732280,6290,6290,6290,6290,0
20230904,182500,373732280,6290,6290,6290,6290,0
20230904,182400,373732280,6290,6290,6290,6290,0
20230904,182300,373732280,6290,6290,6290,6290,0
20230904,182200,373732280,6290,6290,6290,6290,0
20230904,182100,373732280,6290,6290,6290,6290,0
20230904,182000,373732280,6290,6290,6290,6290,0
20230904,181900,373732280,6290,6290,6290,6290,0
20230904,181800,373732280,6290,6290,6290,6290,602
20230904,181700,373732280,6290,6290,6290,6290,0
20230904,181600,373732280,6290,6290,6290,6290,0
20230904,181500,373732280,6290,6290,6290,6290,0
20230904,181400,373732280,6290,6290,6290,6290,0
20230904,181300,373732280,6290,6290,6290,6290,0
20230904,181200,373732280,6290,6290,6290,6290,0
20230904,181100,373732280,6290,6290,6290,6290,0
20230904,181000,373732280,6290,6290,6290,6290,0
20230904,180900,373732280,6290,6290,6290,6290,0
20230904,180800,373732280,6290,6290,6290,6290,0
20230904,180700,373732280,6290,6290,6290,6290,0
20230904,180600,373732280,6290,6290,6290,6290,0
20230904,180500,373732280,6290,6290,6290,6290,0
20230904,180400,373732280,6290,6290,6290,6290,0
20230904,180300,373732280,6290,6290,6290,6290,0
20230904,180200,373732280,6290,6290,6290,6290,0
20230904,180100,373732280,6290,6290,6290,6290,0
20230904,180000,373732280,6290,6290,6290,6290,0
20230904,175900,373732280,6290,6290,6290,6290,0
20230904,175800,373732280,6290,6290,6290,6290,0
20230904,175700,373732280,6290,6290,6290,6290,0
20230904,175600,373732280,6290,6290,6290,6290,0
20230904,175500,373732280,6290,6290,6290,6290,0
20230904,175400,373732280,6290,6290,6290,6290,0
20230904,175300,373732280,6290,6290,6290,6290,0
20230904,175200,373732280,6290,6290,6290,6290,0
20230904,175100,373732280,6290,6290,6290,6290,0
20230904,175000,373732280,6290,6290,6290,6290,0
20230904,174900,373732280,6290,6290,6290,6290,0
20230904,174800,373732280,6290,6290,6290,6290,602
20230904,174700,373732280,6290,6290,6290,6290,0
20230904,174600,373732280,6290,6290,6290,6290,0
20230904,174500,373732280,6290,6290,6290,6290,0
20230904,174400,373732280,6290,6290,6290,6290,0
20230904,174300,373732280,6290,6290,6290,6290,0
20230904,174200,373732280,6290,6290,6290,6290,0
20230904,174100,373732280,6290,6290,6290,6290,0
20230904,174000,373732280,6290,6290,6290,6290,0
20230904,173900,373732280,6290,6290,6290,6290,0
20230904,173800,373732280,6290,6290,6290,6290,0
20230904,173700,373732280,6290,6290,6290,6290,0
20230904,173600,373732280,6290,6290,6290,6290,0
20230904,173500,373732280,6290,6290,6290,6290,0
20230904,173400,373732280,6290,6290,6290,6290,0
20230904,173300,373732280,6290,6290,6290,6290,0
20230904,173200,373732280,6290,6290,6290,6290,0
20230904,173100,373732280,6290,6290,6290,6290,0
20230904,173000,373732280,6290,6290,6290,6290,0
20230904,172900,373732280,6290,6290,6290,6290,0
20230904,172800,373732280,6290,6290,6290,6290,0
20230904,172700,373732280,6290,6290,6290,6290,0
20230904,172600,373732280,6290,6290,6290,6290,0
20230904,172500,373732280,6290,6290,6290,6290,0
20230904,172400,373732280,6290,6290,6290,6290,0
20230904,172300,373732280,6290,6290,6290,6290,0
20230904,172200,373732280,6290,6290,6290,6290,0
20230904,172100,373732280,6290,6290,6290,6290,0
20230904,172000,373732280,6290,6290,6290,6290,0
20230904,171900,373732280,6290,6290,6290,6290,0
20230904,171800,373732280,6290,6290,6290,6290,602
20230904,171700,373732280,6290,6290,6290,6290,0
20230904,171600,373732280,6290,6290,6290,6290,0
20230904,171500,373732280,6290,6290,6290,6290,0
20230904,171400,373732280,6290,6290,6290,6290,0
20230904,171300,373732280,6290,6290,6290,6290,0
20230904,171200,373732280,6290,6290,6290,6290,0
20230904,171100,373732280,6290,6290,6290,6290,0
20230904,171000,373732280,6290,6290,6290,6290,0
20230904,170900,373732280,6290,6290,6290,6290,0
20230904,170800,373732280,6290,6290,6290,6290,0
20230904,170700,373732280,6290,6290,6290,6290,0
20230904,170600,373732280,6290,6290,6290,6290,0
20230904,170500,373732280,6290,6290,6290,6290,0
20230904,170400,373732280,6290,6290,6290,6290,0
20230904,170300,373732280,6290,6290,6290,6290,0
20230904,170200,373732280,6290,6290,6290,6290,0
20230904,170100,373732280,6290,6290,6290,6290,0
20230904,170000,373732280,6290,6290,6290,6290,0
20230904,165900,373732280,6290,6290,6290,6290,0
20230904,165800,373732280,6290,6290,6290,6290,0
20230904,165700,373732280,6290,6290,6290,6290,0
20230904,165600,373732280,6290,6290,6290,6290,0
20230904,165500,373732280,6290,6290,6290,6290,0
20230904,165400,373732280,6290,6290,6290,6290,0
20230904,165300,373732280,6290,6290,6290,6290,0
20230904,165200,373732280,6290,6290,6290,6290,0
20230904,165100,373732280,6290,6290,6290,6290,0
20230904,165000,373732280,6290,6290,6290,6290,0
20230904,164900,373732280,6290,6290,6290,6290,0
20230904,164800,373732280,6290,6290,6290,6290,602
20230904,164700,373732280,6290,6290,6290,6290,0
20230904,164600,373732280,6290,6290,6290,6290,0
20230904,164500,373732280,6290,6290,6290,6290,0
20230904,164400,373732280,6290,6290,6290,6290,0
20230904,164300,373732280,6290,6290,6290,6290,0
20230904,164200,373732280,6290,6290,6290,6290,0
20230904,164100,373732280,6290,6290,6290,6290,0
20230904,164000,373732280,6290,6290,6290,6290,0
20230904,163900,373732280,6290,6290,6290,6290,0
20230904,163800,373732280,6290,6290,6290,6290,0
20230904,163700,373732280,6290,6290,6290,6290,0
20230904,163600,373732280,6290,6290,6290,6290,0
20230904,163500,373732280,6290,6290,6290,6290,0
20230904,163400,373732280,6290,6290,6290,6290,0
20230904,163300,373732280,6290,6290,6290,6290,0
20230904,163200,373732280,6290,6290,6290,6290,0
20230904,163100,373732280,6290,6290,6290,6290,0
20230904,163000,373732280,6290,6290,6290,6290,0
20230904,162900,373732280,6290,6290,6290,6290,0
20230904,162800,373732280,6290,6290,6290,6290,0
20230904,162700,373732280,6290,6290,6290,6290,0
20230904,162600,373732280,6290,6290,6290,6290,0
20230904,162500,373732280,6290,6290,6290,6290,0
20230904,162400,373732280,6290,6290,6290,6290,0
20230904,162300,373732280,6290,6290,6290,6290,0
20230904,162200,373732280,6290,6290,6290,6290,0
20230904,162100,373732280,6290,6290,6290,6290,0
20230904,162000,373732280,6290,6290,6290,6290,0
20230904,161900,373732280,6290,6290,6290,6290,0
20230904,161800,373732280,6290,6290,6290,6290,602
20230904,161700,373732280,6290,6290,6290,6290,0
20230904,161600,373732280,6290,6290,6290,6290,0
20230904,161500,373732280,6290,6290,6290,6290,0
20230904,161400,373732280,6290,6290,6290,6290,0
20230904,161300,373732280,6290,6290,6290,6290,0
20230904,161200,373732280,6290,6290,6290,6290,0
20230904,161100,373732280,6290,6290,6290,6290,0
20230904,161000,373732280,6290,6290,6290,6290,0
20230904,160900,373732280,6290,6290,6290,6290,0
20230904,160800,373732280,6290,6290,6290,6290,0
20230904,160700,373732280,6290,6290,6290,6290,0
20230904,160600,373732280,6290,6290,6290,6290,0
20230904,160500,373732280,6290,6290,6290,6290,0
20230904,160400,373732280,6290,6290,6290,6290,0
20230904,160300,373732280,6290,6290,6290,6290,0
20230904,160200,373732280,6290,6290,6290,6290,0
20230904,160100,373732280,6290,6290,6290,6290,0
20230904,160000,373732280,6290,6290,6290,6290,0
20230904,155900,373732280,6290,6290,6290,6290,0
20230904,155800,373732280,6290,6290,6290,6290,0
20230904,155700,373732280,6290,6290,6290,6290,0
20230904,155600,373732280,6290,6290,6290,6290,0
20230904,155500,373732280,6290,6290,6290,6290,0
20230904,155400,373732280,6290,6290,6290,6290,0
20230904,155300,373732280,6290,6290,6290,6290,0
20230904,155200,373732280,6290,6290,6290,6290,0
20230904,155100,373732280,6290,6290,6290,6290,0
20230904,155000,373732280,6290,6290,6290,6290,0
20230904,154900,373732280,6290,6290,6290,6290,0
20230904,154800,373732280,6290,6290,6290,6290,602
20230904,154700,373732280,6290,6290,6290,6290,0
20230904,154600,373732280,6290,6290,6290,6290,0
20230904,154500,373732280,6290,6290,6290,6290,0
20230904,154400,373732280,6290,6290,6290,6290,0
20230904,154300,373732280,6290,6290,6290,6290,0
20230904,154200,373732280,6290,6290,6290,6290,0
20230904,154100,373732280,6290,6290,6290,6290,0
20230904,154000,373732280,6290,6290,6290,6290,0
20230904,153900,373732280,6290,6290,6290,6290,0
20230904,153800,373732280,6290,6290,6290,6290,0
20230904,153700,373732280,6290,6290,6290,6290,0
20230904,153600,373732280,6290,6290,6290,6290,0
20230904,153500,373732280,6290,6290,6290,6290,0
20230904,153400,373732280,6290,6290,6290,6290,0
20230904,153300,373732280,6290,6290,6290,6290,0
20230904,153200,373732280,6290,6290,6290,6290,0
20230904,153100,373732280,6290,6290,6290,6290,0
20230904,153000,373732280,6290,6290,6290,6290,602
20230904,152900,369945700,6250,6250,6250,6250,0
20230904,152800,369945700,6250,6250,6250,6250,0
20230904,152700,369945700,6250,6250,6250,6250,0
20230904,152600,369945700,6250,6250,6250,6250,0
20230904,152500,369945700,6250,6250,6250,6250,0
20230904,152400,369945700,6250,6250,6250,6250,0
20230904,152300,369945700,6250,6250,6250,6250,0
20230904,152200,369945700,6250,6250,6250,6250,0
20230904,152100,369945700,6250,6250,6250,6250,0
20230904,152000,369945700,6250,6250,6250,6250,0
20230904,151900,369945700,6250,6260,6260,6250,1067
20230904,151800,363271490,6260,6270,6270,6260,25
20230904,151700,363114840,6270,6260,6270,6260,137
20230904,151600,362256940,6270,6300,6320,6260,2887
20230904,151500,344159650,6290,6310,6310,6280,209
20230904,151400,342845030,6280,6280,6290,6280,30
20230904,151300,342656380,6290,6280,6290,6280,368
20230904,151200,340345130,6290,6280,6320,6280,341
20230904,151100,338194900,6270,6280,6280,6270,11
20230904,151000,338125860,6280,6280,6290,6280,39
20230904,150900,337880600,6280,6290,6290,6270,50
20230904,150800,337566700,6280,6290,6290,6270,81
20230904,150700,337058330,6280,6280,6280,6270,25
20230904,150600,336901360,6280,6270,6280,6270,30
20230904,150500,336713010,6280,6270,6290,6270,226
20230904,150400,335293710,6270,6270,6280,6270,13
20230904,150300,335212110,6280,6270,6280,6270,47
20230904,150200,334916990,6270,6270,6280,6270,15
20230904,150100,334822870,6280,6270,6280,6270,45
20230904,150000,334540310,6270,6270,6280,6270,30
20230904,145900,334351950,6270,6280,6280,6270,25
20230904,145800,334194980,6270,6270,6280,6270,31
20230904,145700,334000350,6270,6270,6290,6270,1108
20230904,145600,327042970,6270,6270,6280,6270,45
20230904,145500,326760410,6270,6280,6280,6270,22
20230904,145400,326622400,6280,6280,6280,6270,39
20230904,145300,326377510,6280,6280,6280,6270,43
20230904,145200,326107690,6280,6270,6280,6270,13
20230904,145100,326026080,6280,6270,6280,6270,158
20230904,145000,325034980,6270,6270,6280,6270,387
20230904,144900,322608430,6280,6270,6280,6270,44
20230904,144800,322332150,6270,6270,6280,6270,16
20230904,144700,322231770,6270,6280,6280,6270,49
20230904,144600,321924110,6270,6280,6280,6270,16
20230904,144500,321823730,6280,6270,6280,6270,31
20230904,144400,321629090,6280,6280,6280,6270,46
20230904,144300,321340310,6280,6270,6280,6270,18
20230904,144200,321227320,6280,6270,6280,6270,68
20230904,144100,320800350,6270,6270,6280,6270,30
20230904,144000,320612110,6270,6270,6280,6270,36
20230904,143900,320386090,6270,6270,6280,6270,16
20230904,143800,320285680,6270,6270,6280,6270,27
20230904,143700,320116160,6270,6260,6280,6260,44
20230904,143600,319839960,6270,6280,6280,6270,15
20230904,143500,319745860,6270,6280,6280,6270,655
20230904,143400,315638970,6270,6280,6280,6270,406
20230904,143300,313092080,6270,6280,6280,6270,41
20230904,143200,312834660,6280,6280,6280,6270,26
20230904,143100,312671420,6270,6280,6280,6270,34
20230904,143000,312457930,6270,6270,6280,6270,42
20230904,142900,312194430,6280,6270,6280,6270,31
20230904,142800,311999790,6280,6280,6280,6270,46
20230904,142700,311710990,6280,6270,6280,6270,14
20230904,142600,311623110,6280,6270,6280,6270,74
20230904,142500,311158490,6280,6270,6280,6270,26
20230904,142400,310995240,6270,6270,6280,6270,33
20230904,142300,310788050,6270,6270,6280,6270,26
20230904,142200,310624810,6280,6270,6280,6270,32
20230904,142100,310423910,6270,6270,6280,6270,46
20230904,142000,310135130,6280,6270,6280,6270,12
20230904,141900,310059780,6270,6280,6280,6270,30
20230904,141800,309871460,6270,6260,6280,6260,38
20230904,141700,309633010,6260,6270,6270,6260,37
20230904,141600,309401120,6260,6260,6270,6260,26
20230904,141500,309238130,6260,6260,6270,6260,36
20230904,141400,309012510,6260,6270,6270,6260,58
20230904,141300,308648890,6260,6260,6270,6260,28
20230904,141200,308473370,6260,6270,6270,6260,32
20230904,141100,308272810,6260,6270,6270,6260,51
20230904,141000,307953080,6260,6270,6270,6260,36
20230904,140900,307727480,6260,6280,6280,6260,108
20230904,140800,307050100,6280,6280,6280,6270,30
20230904,140700,306861730,6270,6290,6290,6270,240
20230904,140600,305354510,6280,6270,6280,6270,55
20230904,140500,305009210,6280,6280,6280,6270,28
20230904,140400,304833420,6280,6280,6280,6270,35
20230904,140300,304613660,6270,6270,6280,6270,59
20230904,140200,304243210,6280,6270,6280,6270,65
20230904,140100,303835050,6270,6280,6280,6260,75
20230904,140000,303364630,6270,6270,6290,6260,92
20230904,135900,302786780,6270,6280,6280,6270,52
20230904,135800,302460300,6270,6270,6280,6270,9
20230904,135700,302403820,6280,6260,6280,6260,84
20230904,135600,301876980,6260,6270,6270,6260,65
20230904,135500,301469450,6260,6270,6270,6260,47
20230904,135400,301174920,6260,6270,6270,6260,38
20230904,135300,300936750,6280,6270,6280,6270,117
20230904,135200,300203040,6280,6270,6280,6260,232
20230904,135100,298748120,6260,6270,6270,6260,11
20230904,135000,298679180,6260,6270,6270,6260,46
20230904,134900,298390830,6260,6270,6270,6260,31
20230904,134800,298196510,6270,6260,6270,6260,30
20230904,134700,298008600,6260,6270,6270,6260,54
20230904,134600,297670160,6270,6260,6270,6260,14
20230904,134500,297582430,6260,6270,6270,6260,134
20230904,134400,296743210,6270,6260,6270,6260,14
20230904,134300,296655480,6270,6270,6270,6260,63
20230904,134200,296260670,6260,6260,6260,6260,2
20230904,134100,296248150,6270,6260,6270,6250,17
20230904,134000,296141650,6270,6260,6270,6260,226
20230904,133900,294726500,6260,6260,6270,6260,9
20230904,133800,294670120,6270,6270,6270,6260,41
20230904,133700,294413090,6270,6260,6270,6250,8
20230904,133600,294362980,6260,6250,6270,6250,42
20230904,133500,294099770,6260,6250,6270,6250,275
20230904,133400,292378210,6260,6270,6270,6260,126
20230904,133300,291589190,6270,6270,6280,6270,29
20230904,133200,291407210,6260,6270,6270,6250,727
20230904,133100,286858550,6280,6270,6280,6270,3
20230904,133000,286839730,6280,6280,6280,6280,0
20230904,132900,286839730,6280,6280,6280,6280,0
20230904,132800,286839730,6280,6280,6280,6280,0
20230904,132700,286839730,6280,6280,6280,6280,0
20230904,132600,286839730,6280,6280,6280,6280,0
20230904,132500,286839730,6280,6280,6280,6280,4
20230904,132400,286814610,6280,6280,6280,6280,0
20230904,132300,286814610,6280,6280,6280,6280,0
20230904,132200,286814610,6280,6280,6280,6280,0
20230904,132100,286814610,6280,6280,6280,6280,0
20230904,132000,286814610,6280,6260,6280,6260,220
20230904,131900,285436050,6260,6250,6260,6250,62
20230904,131800,285047970,6260,6260,6260,6260,0
20230904,131700,285047970,6260,6260,6260,6260,52
20230904,131600,284722450,6270,6270,6270,6270,0
20230904,131500,284722450,6270,6270,6270,6270,0
20230904,131400,284722450,6270,6270,6270,6270,0
20230904,131300,284722450,6270,6270,6270,6270,15
20230904,131200,284628400,6260,6260,6260,6260,0
20230904,131100,284628400,6260,6260,6260,6260,320
20230904,131000,282625200,6270,6270,6270,6270,34
20230904,130900,282412020,6270,6270,6270,6270,0
20230904,130800,282412020,6270,6270,6270,6270,1
20230904,130700,282405750,6270,6270,6270,6270,2
20230904,130600,282393210,6270,6270,6270,6270,0
20230904,130500,282393210,6270,6270,6270,6270,0
20230904,130400,282393210,6270,6270,6270,6270,0
20230904,130300,282393210,6270,6270,6270,6270,1
20230904,130200,282386940,6270,6270,6270,6270,1
20230904,130100,282380670,6260,6260,6260,6260,0
20230904,130000,282380670,6260,6260,6260,6260,0
20230904,125900,282380670,6260,6260,6260,6260,0
20230904,125800,282380670,6260,6260,6260,6260,1
20230904,125700,282374410,6270,6270,6270,6270,0
20230904,125600,282374410,6270,6270,6270,6270,0
20230904,125500,282374410,6270,6270,6270,6270,1
20230904,125400,282368140,6270,6270,6270,6270,0
20230904,125300,282368140,6270,6270,6270,6270,0
20230904,125200,282368140,6270,6270,6270,6270,0
20230904,125100,282368140,6270,6270,6270,6270,0
20230904,125000,282368140,6270,6270,6270,6270,0
20230904,124900,282368140,6270,6270,6270,6270,748
20230904,124800,277678180,6270,6270,6270,6270,154
20230904,124700,276712600,6270,6270,6270,6270,1
20230904,124600,276706330,6270,6270,6270,6270,295
20230904,124500,274856680,6270,6270,6270,6270,1
20230904,124400,274850410,6250,6250,6250,6250,0
20230904,124300,274850410,6250,6250,6250,6230,2558
20230904,124200,258894050,6260,6250,6260,6250,1060
20230904,124100,252258690,6250,6250,6250,6250,0
20230904,124000,252258690,6250,6250,6250,6250,0
20230904,123900,252258690,6250,6250,6250,6250,1
20230904,123800,252252440,6250,6250,6250,6250,10
20230904,123700,252189940,6250,6250,6250,6250,51
20230904,123600,251871190,6250,6250,6250,6250,46
20230904,123500,251583690,6240,6240,6240,6240,812
20230904,123400,246516810,6250,6260,6260,6250,1265
20230904,123300,238599020,6270,6270,6270,6270,0
20230904,123200,238599020,6270,6270,6270,6270,0
20230904,123100,238599020,6270,6270,6270,6270,0
20230904,123000,238599020,6270,6270,6270,6270,0
20230904,122900,238599020,6270,6270,6270,6270,1
20230904,122800,238592750,6270,6270,6270,6270,1
20230904,122700,238586480,6270,6270,6270,6270,0
20230904,122600,238586480,6270,6270,6270,6270,24
20230904,122500,238436000,6260,6250,6260,6250,327
20230904,122400,236389980,6250,6250,6250,6250,2
20230904,122300,236377480,6250,6250,6250,6250,0
20230904,122200,236377480,6250,6250,6250,6250,40
20230904,122100,236127480,6260,6260,6260,6260,0
20230904,122000,236127480,6260,6260,6260,6260,0
20230904,121900,236127480,6260,6260,6260,6260,1
20230904,121800,236121220,6260,6260,6260,6260,0
20230904,121700,236121220,6260,6260,6260,6260,0
20230904,121600,236121220,6260,6260,6260,6260,0
20230904,121500,236121220,6260,6260,6260,6260,0
20230904,121400,236121220,6260,6260,6260,6260,0
20230904,121300,236121220,6260,6260,6260,6260,0
20230904,121200,236121220,6260,6250,6260,6250,101
20230904,121100,235489960,6260,6260,6260,6260,0
20230904,121000,235489960,6260,6260,6260,6260,0
20230904,120900,235489960,6260,6260,6260,6260,0
20230904,120800,235489960,6260,6260,6260,6260,968
20230904,120700,229430280,6280,6280,6280,6280,0
20230904,120600,229430280,6280,6280,6280,6280,0
20230904,120500,229430280,6280,6280,6280,6280,0
20230904,120400,229430280,6280,6280,6280,6280,0
20230904,120300,229430280,6280,6280,6280,6280,10
20230904,120200,229367480,6270,6270,6270,6270,2
20230904,120100,229354940,6270,6270,6270,6270,0
20230904,120000,229354940,6270,6270,6270,6270,222
20230904,115900,227963000,6280,6280,6280,6280,0
20230904,115800,227963000,6280,6280,6280,6280,1
20230904,115700,227956720,6280,6280,6280,6280,0
20230904,115600,227956720,6280,6280,6280,6280,0
20230904,115500,227956720,6280,6270,6280,6270,49
20230904,115400,227649100,6260,6260,6260,6260,75
20230904,115300,227179600,6260,6260,6260,6260,2
20230904,115200,227167080,6260,6260,6260,6260,0
20230904,115100,227167080,6260,6260,6260,6260,1
20230904,115000,227160820,6260,6260,6260,6260,4
20230904,114900,227135780,6260,6260,6260,6260,17
20230904,114800,227029360,6260,6260,6260,6260,0
20230904,114700,227029360,6260,6260,6260,6260,0
20230904,114600,227029360,6260,6260,6260,6260,0
20230904,114500,227029360,6260,6260,6260,6260,1
20230904,114400,227023100,6260,6260,6260,6260,0
20230904,114300,227023100,6260,6260,6260,6260,291
20230904,114200,225201440,6260,6260,6260,6260,0
20230904,114100,225201440,6260,6260,6260,6260,0
20230904,114000,225201440,6260,6260,6260,6260,100
20230904,113900,224575440,6260,6260,6260,6260,9
20230904,113800,224519100,6250,6250,6250,6250,645
20230904,113700,220487850,6250,6250,6250,6250,1
20230904,113600,220481600,6250,6240,6250,6240,209
20230904,113500,219177300,6240,6240,6240,6240,200
20230904,113400,217929300,6250,6250,6250,6250,1
20230904,113300,217923050,6250,6250,6250,6250,2
20230904,113200,217910550,6240,6240,6240,6240,0
20230904,113100,217910550,6240,6240,6240,6240,0
20230904,113000,217910550,6240,6240,6240,6240,0
20230904,112900,217910550,6240,6240,6240,6240,80
20230904,112800,217411350,6250,6250,6250,6250,0
20230904,112700,217411350,6250,6250,6250,6250,54
20230904,112600,217073850,6260,6270,6270,6250,163
20230904,112500,216055050,6250,6250,6250,6250,0
20230904,112400,216055050,6250,6250,6250,6250,0
20230904,112300,216055050,6250,6250,6250,6250,0
20230904,112200,216055050,6250,6270,6270,6250,1807
20230904,112100,204746380,6270,6270,6280,6270,15
20230904,112000,204652310,6280,6280,6280,6280,1
20230904,111900,204646030,6280,6280,6280,6280,1
20230904,111800,204639750,6270,6270,6270,6270,0
20230904,111700,204639750,6270,6270,6270,6270,11
20230904,111600,204570780,6280,6280,6280,6280,0
20230904,111500,204570780,6280,6270,6280,6270,9
20230904,111400,204514280,6270,6270,6270,6270,0
20230904,111300,204514280,6270,6270,6270,6270,11
20230904,111200,204445310,6280,6280,6280,6280,3
20230904,111100,204426470,6270,6280,6280,6270,3
20230904,111000,204407650,6280,6280,6280,6280,15
20230904,110900,204313450,6280,6280,6280,6280,0
20230904,110800,204313450,6280,6270,6280,6270,14
20230904,110700,204225640,6270,6270,6270,6270,0
20230904,110600,204225640,6270,6270,6270,6270,2
20230904,110500,204213100,6270,6270,6270,6270,0
20230904,110400,204213100,6270,6270,6270,6270,11
20230904,110300,204144130,6270,6270,6270,6270,0
20230904,110200,204144130,6270,6270,6270,6270,0
20230904,110100,204144130,6270,6270,6270,6270,2
20230904,110000,204131590,6270,6270,6270,6270,0
20230904,105900,204131590,6270,6270,6270,6270,0
20230904,105800,204131590,6270,6270,6270,6270,11
20230904,105700,204062620,6280,6280,6280,6280,2
20230904,105600,204050060,6280,6280,6280,6280,0
20230904,105500,204050060,6280,6280,6280,6280,10
20230904,105400,203987260,6270,6270,6270,6270,7
20230904,105300,203943370,6270,6270,6270,6270,5
20230904,105200,203912020,6280,6280,6280,6280,55
20230904,105100,203566620,6280,6280,6280,6280,180
20230904,105000,202436220,6280,6280,6280,6280,36
20230904,104900,202210140,6280,6280,6280,6280,0
20230904,104800,202210140,6280,6280,6280,6280,0
20230904,104700,202210140,6280,6280,6280,6280,36
20230904,104600,201984060,6280,6280,6280,6280,36
20230904,104500,201757980,6280,6280,6280,6280,110
20230904,104400,201067180,6290,6290,6290,6280,112
20230904,104300,200362710,6280,6270,6280,6270,1443
20230904,104200,191301490,6280,6220,6330,6210,3588
20230904,104100,168884000,6220,6240,6240,6220,2971
20230904,104000,150375920,6240,6240,6240,6240,2
20230904,103900,150363440,6250,6250,6250,6250,3
20230904,103800,150344690,6250,6250,6250,6250,20
20230904,103700,150219690,6250,6250,6250,6250,100
20230904,103600,149594690,6250,6250,6250,6240,1162
20230904,103500,142343080,6250,6240,6250,6240,213
20230904,103400,141011940,6260,6260,6260,6260,50
20230904,103300,140698940,6240,6240,6240,6240,0
20230904,103200,140698940,6240,6240,6240,6240,2
20230904,103100,140686460,6240,6250,6250,6240,680
20230904,103000,136440260,6250,6250,6250,6250,2359
20230904,102900,121696510,6250,6260,6260,6250,6
20230904,102800,121658960,6250,6250,6250,6250,13
20230904,102700,121577710,6260,6260,6260,6260,234
20230904,102600,120112870,6260,6260,6260,6260,2
20230904,102500,120100350,6260,6260,6260,6260,124
20230904,102400,119324110,6260,6260,6260,6250,102
20230904,102300,118685810,6260,6260,6260,6260,211
20230904,102200,117364950,6270,6270,6270,6270,0
20230904,102100,117364950,6270,6260,6270,6260,877
20230904,102000,111874880,6260,6260,6260,6260,11
20230904,101900,111806020,6260,6260,6260,6260,0
20230904,101800,111806020,6260,6260,6260,6260,17
20230904,101700,111699600,6260,6270,6290,6260,1781
20230904,101600,100544500,6260,6260,6260,6260,0
20230904,101500,100544500,6260,6260,6260,6260,0
20230904,101400,100544500,6260,6280,6280,6260,4292
20230904,101300,73616120,6280,6300,6300,6280,12
20230904,101200,73540560,6280,6280,6280,6280,2
20230904,101100,73528000,6280,6280,6280,6280,0
20230904,101000,73528000,6280,6280,6280,6280,13
20230904,100900,73446360,6300,6280,6300,6280,71
20230904,100800,73000180,6300,6290,6300,6290,387
20230904,100700,70565480,6290,6290,6290,6290,0
20230904,100600,70565480,6290,6290,6290,6290,13
20230904,100500,70483710,6300,6300,6300,6300,10
20230904,100400,70420710,6280,6280,6280,6280,11
20230904,100300,70351630,6300,6300,6300,6300,0
20230904,100200,70351630,6300,6290,6300,6290,19
20230904,100100,70232030,6280,6280,6280,6280,13
20230904,100000,70150390,6290,6280,6290,6280,53
20230904,095900,69817050,6280,6280,6280,6280,5
20230904,095800,69785650,6280,6280,6280,6280,105
20230904,095700,69126250,6280,6280,6280,6280,175
20230904,095600,68027250,6280,6290,6290,6280,64
20230904,095500,67625240,6280,6280,6280,6280,13
20230904,095400,67543600,6280,6280,6280,6280,0
20230904,095300,67543600,6280,6280,6280,6280,16
20230904,095200,67443120,6280,6280,6280,6280,419
20230904,095100,64811800,6270,6270,6270,6270,0
20230904,095000,64811800,6270,6280,6280,6270,405
20230904,094900,62272420,6270,6280,6280,6270,13
20230904,094800,62190900,6270,6270,6280,6270,366
20230904,094700,59896060,6270,6270,6270,6270,11
20230904,094600,59827090,6270,6270,6270,6270,6
20230904,094500,59789470,6270,6270,6270,6270,2
20230904,094400,59776930,6270,6270,6270,6270,11
20230904,094300,59707960,6270,6270,6270,6270,160
20230904,094200,58704760,6270,6270,6270,6270,244
20230904,094100,57174880,6280,6270,6280,6270,5
20230904,094000,57143500,6270,6270,6270,6270,11
20230904,093900,57074530,6270,6280,6280,6270,128
20230904,093800,56271960,6280,6280,6280,6270,26
20230904,093700,56108790,6280,6280,6280,6280,401
20230904,093600,53590510,6290,6290,6290,6290,0
20230904,093500,53590510,6290,6280,6290,6280,24
20230904,093400,53439780,6290,6290,6290,6290,151
20230904,093300,52489990,6290,6290,6290,6270,10
20230904,093200,52427170,6290,6290,6290,6290,1
20230904,093100,52420880,6270,6290,6290,6270,12
20230904,093000,52345620,6270,6270,6270,6270,20
20230904,092900,52220220,6270,6270,6270,6270,21
20230904,092800,52088550,6290,6290,6290,6290,0
20230904,092700,52088550,6290,6300,6300,6270,202
20230904,092600,50818980,6280,6280,6280,6280,0
20230904,092500,50818980,6280,6280,6280,6280,102
20230904,092400,50178420,6300,6300,6300,6300,1
20230904,092300,50172120,6300,6280,6300,6280,41
20230904,092200,49913860,6280,6280,6280,6280,14
20230904,092100,49825940,6280,6300,6300,6280,206
20230904,092000,48531800,6280,6280,6280,6280,0
20230904,091900,48531800,6280,6280,6280,6280,0
20230904,091800,48531800,6280,6280,6280,6280,955
20230904,091700,42534400,6280,6280,6280,6280,1
20230904,091600,42528120,6280,6280,6280,6280,1
20230904,091500,42521840,6260,6260,6260,6260,0
20230904,091400,42521840,6260,6270,6270,6260,50
20230904,091300,42208640,6260,6260,6260,6260,0
20230904,091200,42208640,6260,6270,6270,6260,195
20230904,091100,40987430,6270,6270,6270,6270,104
20230904,091000,40335350,6280,6280,6280,6280,11
20230904,090900,40266270,6280,6280,6280,6280,50
20230904,090800,39952270,6270,6290,6290,6270,748
20230904,090700,35259820,6300,6260,6300,6260,1486
20230904,090600,25944490,6250,6250,6250,6250,472
20230904,090500,22994490,6250,6250,6250,6250,66
20230904,090400,22581990,6250,6250,6250,6250,307
20230904,090300,20663240,6250,6250,6250,6250,13
20230904,090200,20581990,6240,6260,6260,6230,580
20230904,090100,16964370,6260,6290,6290,6230,1835
20230904,090000,5490870,6300,6320,6320,6300,870