KissMeData/010640/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185100,286751830,5360,5360,5360,5360,2680
20230907,185000,286751830,5360,5360,5360,5360,0
20230907,184900,286751830,5360,5360,5360,5360,0
20230907,184800,286751830,5360,5360,5360,5360,0
20230907,184700,286751830,5360,5360,5360,5360,0
20230907,184600,286751830,5360,5360,5360,5360,0
20230907,184500,286751830,5360,5360,5360,5360,0
20230907,184400,286751830,5360,5360,5360,5360,0
20230907,184300,286751830,5360,5360,5360,5360,0
20230907,184200,286751830,5360,5360,5360,5360,0
20230907,184100,286751830,5360,5360,5360,5360,0
20230907,184000,286751830,5360,5360,5360,5360,0
20230907,183900,286751830,5360,5360,5360,5360,0
20230907,183800,286751830,5360,5360,5360,5360,0
20230907,183700,286751830,5360,5360,5360,5360,0
20230907,183600,286751830,5360,5360,5360,5360,0
20230907,183500,286751830,5360,5360,5360,5360,0
20230907,183400,286751830,5360,5360,5360,5360,0
20230907,183300,286751830,5360,5360,5360,5360,0
20230907,183200,286751830,5360,5360,5360,5360,0
20230907,183100,286751830,5360,5360,5360,5360,0
20230907,183000,286751830,5360,5360,5360,5360,0
20230907,182900,286751830,5360,5360,5360,5360,0
20230907,182800,286751830,5360,5360,5360,5360,0
20230907,182700,286751830,5360,5360,5360,5360,0
20230907,182600,286751830,5360,5360,5360,5360,0
20230907,182500,286751830,5360,5360,5360,5360,0
20230907,182400,286751830,5360,5360,5360,5360,0
20230907,182300,286751830,5360,5360,5360,5360,0
20230907,182200,286751830,5360,5360,5360,5360,0
20230907,182100,286751830,5360,5360,5360,5360,2680
20230907,182000,286751830,5360,5360,5360,5360,0
20230907,181900,286751830,5360,5360,5360,5360,0
20230907,181800,286751830,5360,5360,5360,5360,0
20230907,181700,286751830,5360,5360,5360,5360,0
20230907,181600,286751830,5360,5360,5360,5360,0
20230907,181500,286751830,5360,5360,5360,5360,0
20230907,181400,286751830,5360,5360,5360,5360,0
20230907,181300,286751830,5360,5360,5360,5360,0
20230907,181200,286751830,5360,5360,5360,5360,0
20230907,181100,286751830,5360,5360,5360,5360,0
20230907,181000,286751830,5360,5360,5360,5360,0
20230907,180900,286751830,5360,5360,5360,5360,0
20230907,180800,286751830,5360,5360,5360,5360,0
20230907,180700,286751830,5360,5360,5360,5360,0
20230907,180600,286751830,5360,5360,5360,5360,0
20230907,180500,286751830,5360,5360,5360,5360,0
20230907,180400,286751830,5360,5360,5360,5360,0
20230907,180300,286751830,5360,5360,5360,5360,0
20230907,180200,286751830,5360,5360,5360,5360,0
20230907,180100,286751830,5360,5360,5360,5360,0
20230907,180000,286751830,5360,5360,5360,5360,0
20230907,175900,286751830,5360,5360,5360,5360,0
20230907,175800,286751830,5360,5360,5360,5360,0
20230907,175700,286751830,5360,5360,5360,5360,0
20230907,175600,286751830,5360,5360,5360,5360,0
20230907,175500,286751830,5360,5360,5360,5360,0
20230907,175400,286751830,5360,5360,5360,5360,0
20230907,175300,286751830,5360,5360,5360,5360,0
20230907,175200,286751830,5360,5360,5360,5360,0
20230907,175100,286751830,5360,5360,5360,5360,2680
20230907,175000,286751830,5360,5360,5360,5360,0
20230907,174900,286751830,5360,5360,5360,5360,0
20230907,174800,286751830,5360,5360,5360,5360,0
20230907,174700,286751830,5360,5360,5360,5360,0
20230907,174600,286751830,5360,5360,5360,5360,0
20230907,174500,286751830,5360,5360,5360,5360,0
20230907,174400,286751830,5360,5360,5360,5360,0
20230907,174300,286751830,5360,5360,5360,5360,0
20230907,174200,286751830,5360,5360,5360,5360,0
20230907,174100,286751830,5360,5360,5360,5360,0
20230907,174000,286751830,5360,5360,5360,5360,0
20230907,173900,286751830,5360,5360,5360,5360,0
20230907,173800,286751830,5360,5360,5360,5360,0
20230907,173700,286751830,5360,5360,5360,5360,0
20230907,173600,286751830,5360,5360,5360,5360,0
20230907,173500,286751830,5360,5360,5360,5360,0
20230907,173400,286751830,5360,5360,5360,5360,0
20230907,173300,286751830,5360,5360,5360,5360,0
20230907,173200,286751830,5360,5360,5360,5360,0
20230907,173100,286751830,5360,5360,5360,5360,0
20230907,173000,286751830,5360,5360,5360,5360,0
20230907,172900,286751830,5360,5360,5360,5360,0
20230907,172800,286751830,5360,5360,5360,5360,0
20230907,172700,286751830,5360,5360,5360,5360,0
20230907,172600,286751830,5360,5360,5360,5360,0
20230907,172500,286751830,5360,5360,5360,5360,0
20230907,172400,286751830,5360,5360,5360,5360,0
20230907,172300,286751830,5360,5360,5360,5360,0
20230907,172200,286751830,5360,5360,5360,5360,0
20230907,172100,286751830,5360,5360,5360,5360,2680
20230907,172000,286751830,5360,5360,5360,5360,0
20230907,171900,286751830,5360,5360,5360,5360,0
20230907,171800,286751830,5360,5360,5360,5360,0
20230907,171700,286751830,5360,5360,5360,5360,0
20230907,171600,286751830,5360,5360,5360,5360,0
20230907,171500,286751830,5360,5360,5360,5360,0
20230907,171400,286751830,5360,5360,5360,5360,0
20230907,171300,286751830,5360,5360,5360,5360,0
20230907,171200,286751830,5360,5360,5360,5360,0
20230907,171100,286751830,5360,5360,5360,5360,0
20230907,171000,286751830,5360,5360,5360,5360,0
20230907,170900,286751830,5360,5360,5360,5360,0
20230907,170800,286751830,5360,5360,5360,5360,0
20230907,170700,286751830,5360,5360,5360,5360,0
20230907,170600,286751830,5360,5360,5360,5360,0
20230907,170500,286751830,5360,5360,5360,5360,0
20230907,170400,286751830,5360,5360,5360,5360,0
20230907,170300,286751830,5360,5360,5360,5360,0
20230907,170200,286751830,5360,5360,5360,5360,0
20230907,170100,286751830,5360,5360,5360,5360,0
20230907,170000,286751830,5360,5360,5360,5360,0
20230907,165900,286751830,5360,5360,5360,5360,0
20230907,165800,286751830,5360,5360,5360,5360,0
20230907,165700,286751830,5360,5360,5360,5360,0
20230907,165600,286751830,5360,5360,5360,5360,0
20230907,165500,286751830,5360,5360,5360,5360,0
20230907,165400,286751830,5360,5360,5360,5360,0
20230907,165300,286751830,5360,5360,5360,5360,0
20230907,165200,286751830,5360,5360,5360,5360,0
20230907,165100,286751830,5360,5360,5360,5360,2680
20230907,165000,286751830,5360,5360,5360,5360,0
20230907,164900,286751830,5360,5360,5360,5360,0
20230907,164800,286751830,5360,5360,5360,5360,0
20230907,164700,286751830,5360,5360,5360,5360,0
20230907,164600,286751830,5360,5360,5360,5360,0
20230907,164500,286751830,5360,5360,5360,5360,0
20230907,164400,286751830,5360,5360,5360,5360,0
20230907,164300,286751830,5360,5360,5360,5360,0
20230907,164200,286751830,5360,5360,5360,5360,0
20230907,164100,286751830,5360,5360,5360,5360,0
20230907,164000,286751830,5360,5360,5360,5360,0
20230907,163900,286751830,5360,5360,5360,5360,0
20230907,163800,286751830,5360,5360,5360,5360,0
20230907,163700,286751830,5360,5360,5360,5360,0
20230907,163600,286751830,5360,5360,5360,5360,0
20230907,163500,286751830,5360,5360,5360,5360,0
20230907,163400,286751830,5360,5360,5360,5360,0
20230907,163300,286751830,5360,5360,5360,5360,0
20230907,163200,286751830,5360,5360,5360,5360,0
20230907,163100,286751830,5360,5360,5360,5360,0
20230907,163000,286751830,5360,5360,5360,5360,0
20230907,162900,286751830,5360,5360,5360,5360,0
20230907,162800,286751830,5360,5360,5360,5360,0
20230907,162700,286751830,5360,5360,5360,5360,0
20230907,162600,286751830,5360,5360,5360,5360,0
20230907,162500,286751830,5360,5360,5360,5360,0
20230907,162400,286751830,5360,5360,5360,5360,0
20230907,162300,286751830,5360,5360,5360,5360,0
20230907,162200,286751830,5360,5360,5360,5360,0
20230907,162100,286751830,5360,5360,5360,5360,2680
20230907,162000,286751830,5360,5360,5360,5360,0
20230907,161900,286751830,5360,5360,5360,5360,0
20230907,161800,286751830,5360,5360,5360,5360,0
20230907,161700,286751830,5360,5360,5360,5360,0
20230907,161600,286751830,5360,5360,5360,5360,0
20230907,161500,286751830,5360,5360,5360,5360,0
20230907,161400,286751830,5360,5360,5360,5360,0
20230907,161300,286751830,5360,5360,5360,5360,0
20230907,161200,286751830,5360,5360,5360,5360,0
20230907,161100,286751830,5360,5360,5360,5360,0
20230907,161000,286751830,5360,5360,5360,5360,0
20230907,160900,286751830,5360,5360,5360,5360,0
20230907,160800,286751830,5360,5360,5360,5360,0
20230907,160700,286751830,5360,5360,5360,5360,0
20230907,160600,286751830,5360,5360,5360,5360,0
20230907,160500,286751830,5360,5360,5360,5360,0
20230907,160400,286751830,5360,5360,5360,5360,0
20230907,160300,286751830,5360,5360,5360,5360,0
20230907,160200,286751830,5360,5360,5360,5360,0
20230907,160100,286751830,5360,5360,5360,5360,0
20230907,160000,286751830,5360,5360,5360,5360,0
20230907,155900,286751830,5360,5360,5360,5360,0
20230907,155800,286751830,5360,5360,5360,5360,0
20230907,155700,286751830,5360,5360,5360,5360,0
20230907,155600,286751830,5360,5360,5360,5360,0
20230907,155500,286751830,5360,5360,5360,5360,0
20230907,155400,286751830,5360,5360,5360,5360,0
20230907,155300,286751830,5360,5360,5360,5360,0
20230907,155200,286751830,5360,5360,5360,5360,0
20230907,155100,286751830,5360,5360,5360,5360,2680
20230907,155000,286751830,5360,5360,5360,5360,0
20230907,154900,286751830,5360,5360,5360,5360,0
20230907,154800,286751830,5360,5360,5360,5360,0
20230907,154700,286751830,5360,5360,5360,5360,0
20230907,154600,286751830,5360,5360,5360,5360,0
20230907,154500,286751830,5360,5360,5360,5360,0
20230907,154400,286751830,5360,5360,5360,5360,0
20230907,154300,286751830,5360,5360,5360,5360,0
20230907,154200,286751830,5360,5360,5360,5360,0
20230907,154100,286751830,5360,5360,5360,5360,0
20230907,154000,286751830,5360,5360,5360,5360,0
20230907,153900,286751830,5360,5360,5360,5360,0
20230907,153800,286751830,5360,5360,5360,5360,0
20230907,153700,286751830,5360,5360,5360,5360,0
20230907,153600,286751830,5360,5360,5360,5360,0
20230907,153500,286751830,5360,5360,5360,5360,0
20230907,153400,286751830,5360,5360,5360,5360,0
20230907,153300,286751830,5360,5360,5360,5360,0
20230907,153200,286751830,5360,5360,5360,5360,0
20230907,153100,286751830,5360,5360,5360,5360,0
20230907,153000,286751830,5360,5360,5360,5360,2680
20230907,152900,272387030,5400,5400,5400,5400,0
20230907,152800,272387030,5400,5400,5400,5400,0
20230907,152700,272387030,5400,5400,5400,5400,0
20230907,152600,272387030,5400,5400,5400,5400,0
20230907,152500,272387030,5400,5400,5400,5400,0
20230907,152400,272387030,5400,5400,5400,5400,0
20230907,152300,272387030,5400,5400,5400,5400,0
20230907,152200,272387030,5400,5400,5400,5400,0
20230907,152100,272387030,5400,5400,5400,5400,0
20230907,152000,272387030,5400,5400,5400,5400,0
20230907,151900,272387030,5400,5400,5400,5400,524
20230907,151800,269557430,5400,5400,5400,5400,12
20230907,151700,269492630,5390,5390,5390,5390,500
20230907,151600,266797630,5380,5380,5380,5380,0
20230907,151500,266797630,5380,5380,5380,5380,0
20230907,151400,266797630,5380,5380,5380,5380,70
20230907,151300,266421030,5370,5370,5370,5370,0
20230907,151200,266421030,5370,5370,5370,5370,0
20230907,151100,266421030,5370,5370,5370,5370,0
20230907,151000,266421030,5370,5380,5380,5370,188
20230907,150900,265410470,5410,5410,5410,5410,0
20230907,150800,265410470,5410,5410,5410,5410,0
20230907,150700,265410470,5410,5410,5410,5410,0
20230907,150600,265410470,5410,5410,5410,5410,0
20230907,150500,265410470,5410,5410,5410,5410,0
20230907,150400,265410470,5410,5390,5410,5380,193
20230907,150300,264372090,5390,5390,5390,5390,1
20230907,150200,264366700,5390,5390,5390,5390,11
20230907,150100,264307410,5390,5390,5390,5390,400
20230907,150000,262151410,5380,5380,5380,5380,106
20230907,145900,261581130,5380,5380,5380,5380,0
20230907,145800,261581130,5380,5380,5380,5380,4
20230907,145700,261559610,5380,5380,5380,5380,0
20230907,145600,261559610,5380,5380,5380,5380,0
20230907,145500,261559610,5380,5380,5380,5380,0
20230907,145400,261559610,5380,5380,5380,5380,0
20230907,145300,261559610,5380,5380,5380,5380,0
20230907,145200,261559610,5380,5380,5380,5380,0
20230907,145100,261559610,5380,5380,5380,5380,0
20230907,145000,261559610,5380,5380,5380,5380,17
20230907,144900,261468150,5380,5380,5380,5380,6
20230907,144800,261435870,5380,5380,5380,5380,0
20230907,144700,261435870,5380,5380,5380,5380,41
20230907,144600,261215290,5370,5370,5370,5370,23
20230907,144500,261091780,5360,5360,5360,5360,0
20230907,144400,261091780,5360,5360,5360,5360,0
20230907,144300,261091780,5360,5360,5360,5360,0
20230907,144200,261091780,5360,5380,5380,5360,2000
20230907,144100,250364400,5360,5360,5360,5360,0
20230907,144000,250364400,5360,5390,5390,5360,4000
20230907,143900,228898120,5390,5390,5390,5390,0
20230907,143800,228898120,5390,5390,5390,5390,0
20230907,143700,228898120,5390,5390,5390,5390,4
20230907,143600,228876560,5390,5380,5390,5380,1472
20230907,143500,220955480,5380,5390,5390,5380,346
20230907,143400,219093760,5390,5390,5390,5390,500
20230907,143300,216398760,5390,5390,5390,5390,0
20230907,143200,216398760,5390,5390,5390,5390,1931
20230907,143100,205990670,5400,5410,5410,5400,400
20230907,143000,203830610,5400,5400,5400,5400,0
20230907,142900,203830610,5400,5400,5400,5400,0
20230907,142800,203830610,5400,5400,5400,5400,10
20230907,142700,203776610,5400,5410,5410,5400,191
20230907,142600,202744830,5440,5440,5440,5440,0
20230907,142500,202744830,5440,5440,5440,5440,0
20230907,142400,202744830,5440,5440,5440,5440,0
20230907,142300,202744830,5440,5440,5440,5440,8
20230907,142200,202701310,5440,5440,5440,5440,0
20230907,142100,202701310,5440,5440,5440,5440,0
20230907,142000,202701310,5440,5440,5440,5440,0
20230907,141900,202701310,5440,5440,5440,5440,0
20230907,141800,202701310,5440,5440,5440,5440,0
20230907,141700,202701310,5440,5440,5440,5440,0
20230907,141600,202701310,5440,5440,5440,5440,0
20230907,141500,202701310,5440,5440,5440,5440,0
20230907,141400,202701310,5440,5440,5440,5440,0
20230907,141300,202701310,5440,5440,5440,5440,0
20230907,141200,202701310,5440,5440,5440,5440,0
20230907,141100,202701310,5440,5440,5440,5440,0
20230907,141000,202701310,5440,5440,5440,5440,1
20230907,140900,202695870,5440,5440,5440,5440,0
20230907,140800,202695870,5440,5440,5440,5440,100
20230907,140700,202151870,5450,5440,5450,5440,183
20230907,140600,201156340,5440,5440,5440,5440,0
20230907,140500,201156340,5440,5440,5440,5440,0
20230907,140400,201156340,5440,5440,5440,5440,0
20230907,140300,201156340,5440,5440,5440,5440,0
20230907,140200,201156340,5440,5440,5440,5440,0
20230907,140100,201156340,5440,5440,5440,5440,0
20230907,140000,201156340,5440,5440,5440,5440,0
20230907,135900,201156340,5440,5440,5440,5440,0
20230907,135800,201156340,5440,5440,5440,5440,0
20230907,135700,201156340,5440,5440,5440,5440,0
20230907,135600,201156340,5440,5440,5440,5440,700
20230907,135500,197348340,5430,5430,5430,5430,5
20230907,135400,197321190,5440,5440,5440,5440,0
20230907,135300,197321190,5440,5440,5440,5440,0
20230907,135200,197321190,5440,5440,5440,5440,0
20230907,135100,197321190,5440,5440,5440,5440,0
20230907,135000,197321190,5440,5440,5440,5440,20
20230907,134900,197212390,5440,5440,5440,5440,5
20230907,134800,197185190,5440,5440,5440,5440,0
20230907,134700,197185190,5440,5440,5440,5440,0
20230907,134600,197185190,5440,5440,5440,5440,0
20230907,134500,197185190,5440,5440,5440,5440,10
20230907,134400,197130790,5440,5440,5440,5440,0
20230907,134300,197130790,5440,5440,5440,5440,15
20230907,134200,197049190,5450,5450,5450,5450,0
20230907,134100,197049190,5450,5450,5450,5450,0
20230907,134000,197049190,5450,5450,5450,5450,0
20230907,133900,197049190,5450,5450,5450,5450,0
20230907,133800,197049190,5450,5450,5450,5450,0
20230907,133700,197049190,5450,5450,5450,5450,0
20230907,133600,197049190,5450,5450,5450,5450,0
20230907,133500,197049190,5450,5450,5450,5450,0
20230907,133400,197049190,5450,5450,5450,5450,0
20230907,133300,197049190,5450,5420,5450,5410,1317
20230907,133200,189921020,5470,5470,5470,5470,0
20230907,133100,189921020,5470,5470,5470,5470,0
20230907,133000,189921020,5470,5470,5470,5470,0
20230907,132900,189921020,5470,5470,5470,5470,0
20230907,132800,189921020,5470,5470,5470,5470,0
20230907,132700,189921020,5470,5470,5470,5470,0
20230907,132600,189921020,5470,5470,5470,5470,0
20230907,132500,189921020,5470,5470,5470,5470,0
20230907,132400,189921020,5470,5470,5470,5470,0
20230907,132300,189921020,5470,5470,5470,5470,15
20230907,132200,189838970,5470,5470,5470,5470,0
20230907,132100,189838970,5470,5470,5470,5470,5
20230907,132000,189811620,5480,5480,5480,5480,0
20230907,131900,189811620,5480,5480,5480,5480,0
20230907,131800,189811620,5480,5480,5480,5480,0
20230907,131700,189811620,5480,5480,5480,5480,0
20230907,131600,189811620,5480,5480,5480,5480,0
20230907,131500,189811620,5480,5480,5480,5480,0
20230907,131400,189811620,5480,5450,5480,5450,3000
20230907,131300,173387400,5440,5440,5440,5440,0
20230907,131200,173387400,5440,5440,5440,5440,0
20230907,131100,173387400,5440,5440,5440,5440,0
20230907,131000,173387400,5440,5440,5440,5440,0
20230907,130900,173387400,5440,5440,5440,5440,0
20230907,130800,173387400,5440,5440,5440,5440,0
20230907,130700,173387400,5440,5440,5440,5440,0
20230907,130600,173387400,5440,5440,5440,5440,674
20230907,130500,169720840,5430,5430,5430,5430,0
20230907,130400,169720840,5430,5430,5430,5430,0
20230907,130300,169720840,5430,5430,5430,5430,66
20230907,130200,169362460,5430,5430,5430,5430,0
20230907,130100,169362460,5430,5430,5430,5430,0
20230907,130000,169362460,5430,5430,5430,5430,0
20230907,125900,169362460,5430,5430,5430,5430,0
20230907,125800,169362460,5430,5430,5430,5430,0
20230907,125700,169362460,5430,5430,5430,5430,0
20230907,125600,169362460,5430,5430,5430,5430,0
20230907,125500,169362460,5430,5420,5430,5420,9
20230907,125400,169313670,5440,5440,5440,5440,0
20230907,125300,169313670,5440,5440,5440,5440,0
20230907,125200,169313670,5440,5440,5440,5440,0
20230907,125100,169313670,5440,5440,5440,5440,0
20230907,125000,169313670,5440,5440,5440,5440,0
20230907,124900,169313670,5440,5440,5440,5440,0
20230907,124800,169313670,5440,5440,5440,5440,0
20230907,124700,169313670,5440,5440,5440,5440,0
20230907,124600,169313670,5440,5440,5440,5440,0
20230907,124500,169313670,5440,5440,5440,5440,0
20230907,124400,169313670,5440,5440,5440,5440,0
20230907,124300,169313670,5440,5440,5440,5440,0
20230907,124200,169313670,5440,5440,5440,5440,0
20230907,124100,169313670,5440,5440,5440,5440,0
20230907,124000,169313670,5440,5440,5440,5440,0
20230907,123900,169313670,5440,5440,5440,5440,0
20230907,123800,169313670,5440,5440,5440,5440,0
20230907,123700,169313670,5440,5440,5440,5440,0
20230907,123600,169313670,5440,5440,5440,5440,0
20230907,123500,169313670,5440,5440,5440,5440,0
20230907,123400,169313670,5440,5440,5440,5440,1
20230907,123300,169308230,5400,5400,5400,5400,0
20230907,123200,169308230,5400,5400,5400,5400,0
20230907,123100,169308230,5400,5400,5400,5400,0
20230907,123000,169308230,5400,5400,5400,5400,9
20230907,122900,169259630,5450,5450,5450,5450,0
20230907,122800,169259630,5450,5450,5450,5450,18
20230907,122700,169161530,5450,5450,5450,5450,0
20230907,122600,169161530,5450,5450,5450,5450,0
20230907,122500,169161530,5450,5450,5450,5450,0
20230907,122400,169161530,5450,5450,5450,5450,0
20230907,122300,169161530,5450,5450,5450,5450,0
20230907,122200,169161530,5450,5450,5450,5450,0
20230907,122100,169161530,5450,5450,5450,5450,0
20230907,122000,169161530,5450,5450,5450,5450,11
20230907,121900,169101580,5460,5460,5460,5460,0
20230907,121800,169101580,5460,5460,5460,5460,0
20230907,121700,169101580,5460,5460,5460,5460,0
20230907,121600,169101580,5460,5460,5460,5460,0
20230907,121500,169101580,5460,5460,5460,5460,0
20230907,121400,169101580,5460,5460,5460,5460,0
20230907,121300,169101580,5460,5460,5460,5460,0
20230907,121200,169101580,5460,5460,5460,5460,0
20230907,121100,169101580,5460,5460,5460,5460,0
20230907,121000,169101580,5460,5460,5460,5460,0
20230907,120900,169101580,5460,5460,5460,5460,0
20230907,120800,169101580,5460,5430,5460,5430,45
20230907,120700,168856920,5430,5430,5430,5430,0
20230907,120600,168856920,5430,5430,5430,5430,162
20230907,120500,167977260,5400,5400,5400,5400,0
20230907,120400,167977260,5400,5400,5400,5400,0
20230907,120300,167977260,5400,5400,5400,5400,0
20230907,120200,167977260,5400,5390,5400,5390,143
20230907,120100,167205070,5400,5400,5400,5400,608
20230907,120000,163921870,5410,5410,5410,5410,0
20230907,115900,163921870,5410,5410,5410,5410,0
20230907,115800,163921870,5410,5410,5410,5410,0
20230907,115700,163921870,5410,5410,5410,5410,0
20230907,115600,163921870,5410,5410,5410,5410,18
20230907,115500,163824490,5410,5410,5410,5410,0
20230907,115400,163824490,5410,5410,5410,5410,0
20230907,115300,163824490,5410,5410,5410,5410,130
20230907,115200,163121190,5410,5410,5410,5410,0
20230907,115100,163121190,5410,5410,5410,5410,0
20230907,115000,163121190,5410,5410,5410,5410,0
20230907,114900,163121190,5410,5410,5410,5410,0
20230907,114800,163121190,5410,5410,5410,5410,75
20230907,114700,162715440,5410,5410,5410,5410,0
20230907,114600,162715440,5410,5410,5410,5410,0
20230907,114500,162715440,5410,5410,5410,5410,0
20230907,114400,162715440,5410,5410,5410,5410,0
20230907,114300,162715440,5410,5410,5410,5410,1
20230907,114200,162710030,5420,5420,5420,5420,0
20230907,114100,162710030,5420,5420,5420,5420,18
20230907,114000,162612470,5430,5430,5430,5430,0
20230907,113900,162612470,5430,5430,5430,5430,0
20230907,113800,162612470,5430,5430,5430,5430,0
20230907,113700,162612470,5430,5430,5430,5430,0
20230907,113600,162612470,5430,5430,5430,5430,0
20230907,113500,162612470,5430,5430,5430,5430,0
20230907,113400,162612470,5430,5430,5430,5430,0
20230907,113300,162612470,5430,5430,5430,5430,0
20230907,113200,162612470,5430,5430,5430,5430,0
20230907,113100,162612470,5430,5430,5430,5430,0
20230907,113000,162612470,5430,5430,5430,5430,0
20230907,112900,162612470,5430,5430,5430,5430,0
20230907,112800,162612470,5430,5430,5430,5430,0
20230907,112700,162612470,5430,5430,5430,5430,0
20230907,112600,162612470,5430,5430,5430,5430,0
20230907,112500,162612470,5430,5430,5430,5430,0
20230907,112400,162612470,5430,5430,5430,5430,50
20230907,112300,162340970,5430,5430,5430,5430,0
20230907,112200,162340970,5430,5430,5430,5430,0
20230907,112100,162340970,5430,5430,5430,5430,0
20230907,112000,162340970,5430,5400,5430,5380,55
20230907,111900,162044580,5430,5430,5430,5430,110
20230907,111800,161447280,5430,5400,5430,5400,1218
20230907,111700,154858600,5400,5400,5400,5400,0
20230907,111600,154858600,5400,5400,5400,5400,0
20230907,111500,154858600,5400,5400,5400,5400,0
20230907,111400,154858600,5400,5400,5400,5400,0
20230907,111300,154858600,5400,5400,5400,5400,0
20230907,111200,154858600,5400,5400,5400,5400,0
20230907,111100,154858600,5400,5360,5400,5360,25
20230907,111000,154723880,5400,5400,5400,5400,0
20230907,110900,154723880,5400,5390,5400,5360,5018
20230907,110800,127761470,5410,5410,5410,5410,0
20230907,110700,127761470,5410,5410,5410,5410,0
20230907,110600,127761470,5410,5410,5410,5410,0
20230907,110500,127761470,5410,5410,5410,5410,0
20230907,110400,127761470,5410,5410,5410,5410,0
20230907,110300,127761470,5410,5410,5410,5410,0
20230907,110200,127761470,5410,5410,5410,5410,0
20230907,110100,127761470,5410,5410,5410,5410,0
20230907,110000,127761470,5410,5410,5410,5410,1
20230907,105900,127756060,5390,5390,5390,5390,0
20230907,105800,127756060,5390,5390,5390,5390,100
20230907,105700,127217060,5380,5380,5380,5380,0
20230907,105600,127217060,5380,5380,5380,5380,0
20230907,105500,127217060,5380,5380,5380,5380,0
20230907,105400,127217060,5380,5380,5380,5380,0
20230907,105300,127217060,5380,5380,5380,5380,0
20230907,105200,127217060,5380,5380,5380,5380,0
20230907,105100,127217060,5380,5380,5380,5380,0
20230907,105000,127217060,5380,5380,5380,5380,10
20230907,104900,127163260,5380,5380,5380,5380,0
20230907,104800,127163260,5380,5380,5380,5380,0
20230907,104700,127163260,5380,5380,5380,5380,0
20230907,104600,127163260,5380,5380,5380,5380,0
20230907,104500,127163260,5380,5380,5380,5380,0
20230907,104400,127163260,5380,5380,5380,5380,0
20230907,104300,127163260,5380,5380,5380,5380,1
20230907,104200,127157880,5380,5380,5380,5380,0
20230907,104100,127157880,5380,5390,5390,5380,34
20230907,104000,126974740,5390,5390,5390,5390,0
20230907,103900,126974740,5390,5390,5390,5390,1148
20230907,103800,120787020,5390,5390,5390,5390,352
20230907,103700,118889740,5390,5390,5390,5390,0
20230907,103600,118889740,5390,5380,5390,5380,348
20230907,103500,117014030,5390,5390,5390,5390,145
20230907,103400,116232480,5390,5390,5390,5390,14
20230907,103300,116157020,5390,5390,5390,5390,0
20230907,103200,116157020,5390,5390,5390,5390,1220
20230907,103100,109581220,5410,5410,5410,5410,0
20230907,103000,109581220,5410,5400,5410,5400,29
20230907,102900,109424530,5400,5400,5400,5400,1195
20230907,102800,102971530,5420,5420,5420,5420,0
20230907,102700,102971530,5420,5420,5420,5420,0
20230907,102600,102971530,5420,5420,5420,5420,20
20230907,102500,102863130,5420,5420,5420,5420,0
20230907,102400,102863130,5420,5420,5420,5420,0
20230907,102300,102863130,5420,5420,5420,5420,100
20230907,102200,102321130,5420,5420,5420,5420,0
20230907,102100,102321130,5420,5420,5420,5420,0
20230907,102000,102321130,5420,5420,5420,5420,0
20230907,101900,102321130,5420,5420,5420,5420,0
20230907,101800,102321130,5420,5420,5420,5420,1
20230907,101700,102315710,5420,5420,5420,5420,0
20230907,101600,102315710,5420,5400,5420,5390,2012
20230907,101500,91462070,5400,5400,5400,5400,0
20230907,101400,91462070,5400,5400,5400,5400,0
20230907,101300,91462070,5400,5400,5400,5400,0
20230907,101200,91462070,5400,5400,5400,5400,0
20230907,101100,91462070,5400,5400,5400,5400,305
20230907,101000,89815070,5400,5400,5400,5400,0
20230907,100900,89815070,5400,5400,5400,5400,0
20230907,100800,89815070,5400,5400,5400,5400,0
20230907,100700,89815070,5400,5400,5400,5400,0
20230907,100600,89815070,5400,5400,5400,5400,200
20230907,100500,88735070,5400,5400,5400,5400,0
20230907,100400,88735070,5400,5400,5400,5400,2000
20230907,100300,77935070,5400,5400,5430,5400,207
20230907,100200,76817100,5410,5410,5410,5410,1
20230907,100100,76811690,5410,5420,5420,5410,2325
20230907,100000,64231230,5420,5420,5420,5420,0
20230907,095900,64231230,5420,5420,5420,5420,0
20230907,095800,64231230,5420,5420,5420,5420,26
20230907,095700,64090310,5420,5420,5420,5420,0
20230907,095600,64090310,5420,5420,5420,5420,0
20230907,095500,64090310,5420,5420,5420,5420,0
20230907,095400,64090310,5420,5420,5420,5420,376
20230907,095300,62052390,5420,5420,5420,5420,184
20230907,095200,61055110,5420,5420,5420,5420,0
20230907,095100,61055110,5420,5420,5420,5420,0
20230907,095000,61055110,5420,5420,5420,5420,0
20230907,094900,61055110,5420,5420,5420,5420,50
20230907,094800,60784110,5420,5440,5440,5420,1063
20230907,094700,55017560,5450,5450,5450,5450,0
20230907,094600,55017560,5450,5450,5450,5450,0
20230907,094500,55017560,5450,5450,5450,5450,0
20230907,094400,55017560,5450,5450,5450,5450,1
20230907,094300,55012110,5450,5450,5450,5450,1
20230907,094200,55006660,5450,5450,5450,5450,0
20230907,094100,55006660,5450,5450,5450,5450,6
20230907,094000,54973960,5450,5450,5450,5450,0
20230907,093900,54973960,5450,5450,5450,5450,0
20230907,093800,54973960,5450,5450,5450,5450,0
20230907,093700,54973960,5450,5450,5450,5450,11
20230907,093600,54914010,5440,5440,5440,5440,0
20230907,093500,54914010,5440,5440,5440,5440,0
20230907,093400,54914010,5440,5440,5440,5440,4
20230907,093300,54892250,5440,5440,5440,5440,0
20230907,093200,54892250,5440,5440,5440,5440,0
20230907,093100,54892250,5440,5440,5440,5440,5
20230907,093000,54865050,5420,5440,5440,5420,2765
20230907,092900,39860600,5440,5450,5450,5440,555
20230907,092800,36841310,5450,5450,5450,5450,0
20230907,092700,36841310,5450,5450,5450,5450,1
20230907,092600,36835860,5460,5460,5460,5460,0
20230907,092500,36835860,5460,5460,5460,5460,58
20230907,092400,36519180,5460,5460,5460,5460,2
20230907,092300,36508260,5430,5430,5430,5430,0
20230907,092200,36508260,5430,5430,5430,5430,0
20230907,092100,36508260,5430,5430,5430,5430,159
20230907,092000,35644890,5460,5460,5460,5460,17
20230907,091900,35552070,5450,5450,5450,5450,41
20230907,091800,35328620,5450,5450,5450,5450,131
20230907,091700,34614670,5440,5440,5440,5440,1233
20230907,091600,27907150,5450,5460,5460,5450,418
20230907,091500,25629040,5450,5450,5450,5450,90
20230907,091400,25138540,5450,5450,5450,5450,16
20230907,091300,25051340,5460,5460,5460,5460,0
20230907,091200,25051340,5460,5460,5460,5460,0
20230907,091100,25051340,5460,5460,5460,5460,0
20230907,091000,25051340,5460,5460,5460,5460,14
20230907,090900,24974900,5460,5460,5460,5460,0
20230907,090800,24974900,5460,5460,5460,5460,0
20230907,090700,24974900,5460,5460,5460,5460,1000
20230907,090600,19514900,5500,5500,5500,5500,0
20230907,090500,19514900,5500,5500,5500,5500,10
20230907,090400,19459900,5450,5490,5500,5450,942
20230907,090300,14305990,5490,5490,5490,5490,10
20230907,090200,14251090,5490,5450,5490,5450,1637
20230907,090100,5329360,5450,5450,5450,5450,218
20230907,090000,4141260,5460,5470,5470,5460,758