KissMeData/010640/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185000,251658430,5560,5560,5560,5560,469
20230908,184900,251658430,5560,5560,5560,5560,0
20230908,184800,251658430,5560,5560,5560,5560,0
20230908,184700,251658430,5560,5560,5560,5560,0
20230908,184600,251658430,5560,5560,5560,5560,0
20230908,184500,251658430,5560,5560,5560,5560,0
20230908,184400,251658430,5560,5560,5560,5560,0
20230908,184300,251658430,5560,5560,5560,5560,0
20230908,184200,251658430,5560,5560,5560,5560,0
20230908,184100,251658430,5560,5560,5560,5560,0
20230908,184000,251658430,5560,5560,5560,5560,0
20230908,183900,251658430,5560,5560,5560,5560,0
20230908,183800,251658430,5560,5560,5560,5560,0
20230908,183700,251658430,5560,5560,5560,5560,0
20230908,183600,251658430,5560,5560,5560,5560,0
20230908,183500,251658430,5560,5560,5560,5560,0
20230908,183400,251658430,5560,5560,5560,5560,0
20230908,183300,251658430,5560,5560,5560,5560,0
20230908,183200,251658430,5560,5560,5560,5560,0
20230908,183100,251658430,5560,5560,5560,5560,0
20230908,183000,251658430,5560,5560,5560,5560,0
20230908,182900,251658430,5560,5560,5560,5560,0
20230908,182800,251658430,5560,5560,5560,5560,0
20230908,182700,251658430,5560,5560,5560,5560,0
20230908,182600,251658430,5560,5560,5560,5560,0
20230908,182500,251658430,5560,5560,5560,5560,0
20230908,182400,251658430,5560,5560,5560,5560,0
20230908,182300,251658430,5560,5560,5560,5560,0
20230908,182200,251658430,5560,5560,5560,5560,0
20230908,182100,251658430,5560,5560,5560,5560,0
20230908,182000,251658430,5560,5560,5560,5560,469
20230908,181900,251658430,5560,5560,5560,5560,0
20230908,181800,251658430,5560,5560,5560,5560,0
20230908,181700,251658430,5560,5560,5560,5560,0
20230908,181600,251658430,5560,5560,5560,5560,0
20230908,181500,251658430,5560,5560,5560,5560,0
20230908,181400,251658430,5560,5560,5560,5560,0
20230908,181300,251658430,5560,5560,5560,5560,0
20230908,181200,251658430,5560,5560,5560,5560,0
20230908,181100,251658430,5560,5560,5560,5560,0
20230908,181000,251658430,5560,5560,5560,5560,0
20230908,180900,251658430,5560,5560,5560,5560,0
20230908,180800,251658430,5560,5560,5560,5560,0
20230908,180700,251658430,5560,5560,5560,5560,0
20230908,180600,251658430,5560,5560,5560,5560,0
20230908,180500,251658430,5560,5560,5560,5560,0
20230908,180400,251658430,5560,5560,5560,5560,0
20230908,180300,251658430,5560,5560,5560,5560,0
20230908,180200,251658430,5560,5560,5560,5560,0
20230908,180100,251658430,5560,5560,5560,5560,0
20230908,180000,251658430,5560,5560,5560,5560,0
20230908,175900,251658430,5560,5560,5560,5560,0
20230908,175800,251658430,5560,5560,5560,5560,0
20230908,175700,251658430,5560,5560,5560,5560,0
20230908,175600,251658430,5560,5560,5560,5560,0
20230908,175500,251658430,5560,5560,5560,5560,0
20230908,175400,251658430,5560,5560,5560,5560,0
20230908,175300,251658430,5560,5560,5560,5560,0
20230908,175200,251658430,5560,5560,5560,5560,0
20230908,175100,251658430,5560,5560,5560,5560,0
20230908,175000,251658430,5560,5560,5560,5560,469
20230908,174900,251658430,5560,5560,5560,5560,0
20230908,174800,251658430,5560,5560,5560,5560,0
20230908,174700,251658430,5560,5560,5560,5560,0
20230908,174600,251658430,5560,5560,5560,5560,0
20230908,174500,251658430,5560,5560,5560,5560,0
20230908,174400,251658430,5560,5560,5560,5560,0
20230908,174300,251658430,5560,5560,5560,5560,0
20230908,174200,251658430,5560,5560,5560,5560,0
20230908,174100,251658430,5560,5560,5560,5560,0
20230908,174000,251658430,5560,5560,5560,5560,0
20230908,173900,251658430,5560,5560,5560,5560,0
20230908,173800,251658430,5560,5560,5560,5560,0
20230908,173700,251658430,5560,5560,5560,5560,0
20230908,173600,251658430,5560,5560,5560,5560,0
20230908,173500,251658430,5560,5560,5560,5560,0
20230908,173400,251658430,5560,5560,5560,5560,0
20230908,173300,251658430,5560,5560,5560,5560,0
20230908,173200,251658430,5560,5560,5560,5560,0
20230908,173100,251658430,5560,5560,5560,5560,0
20230908,173000,251658430,5560,5560,5560,5560,0
20230908,172900,251658430,5560,5560,5560,5560,0
20230908,172800,251658430,5560,5560,5560,5560,0
20230908,172700,251658430,5560,5560,5560,5560,0
20230908,172600,251658430,5560,5560,5560,5560,0
20230908,172500,251658430,5560,5560,5560,5560,0
20230908,172400,251658430,5560,5560,5560,5560,0
20230908,172300,251658430,5560,5560,5560,5560,0
20230908,172200,251658430,5560,5560,5560,5560,0
20230908,172100,251658430,5560,5560,5560,5560,0
20230908,172000,251658430,5560,5560,5560,5560,469
20230908,171900,251658430,5560,5560,5560,5560,0
20230908,171800,251658430,5560,5560,5560,5560,0
20230908,171700,251658430,5560,5560,5560,5560,0
20230908,171600,251658430,5560,5560,5560,5560,0
20230908,171500,251658430,5560,5560,5560,5560,0
20230908,171400,251658430,5560,5560,5560,5560,0
20230908,171300,251658430,5560,5560,5560,5560,0
20230908,171200,251658430,5560,5560,5560,5560,0
20230908,171100,251658430,5560,5560,5560,5560,0
20230908,171000,251658430,5560,5560,5560,5560,0
20230908,170900,251658430,5560,5560,5560,5560,0
20230908,170800,251658430,5560,5560,5560,5560,0
20230908,170700,251658430,5560,5560,5560,5560,0
20230908,170600,251658430,5560,5560,5560,5560,0
20230908,170500,251658430,5560,5560,5560,5560,0
20230908,170400,251658430,5560,5560,5560,5560,0
20230908,170300,251658430,5560,5560,5560,5560,0
20230908,170200,251658430,5560,5560,5560,5560,0
20230908,170100,251658430,5560,5560,5560,5560,0
20230908,170000,251658430,5560,5560,5560,5560,0
20230908,165900,251658430,5560,5560,5560,5560,0
20230908,165800,251658430,5560,5560,5560,5560,0
20230908,165700,251658430,5560,5560,5560,5560,0
20230908,165600,251658430,5560,5560,5560,5560,0
20230908,165500,251658430,5560,5560,5560,5560,0
20230908,165400,251658430,5560,5560,5560,5560,0
20230908,165300,251658430,5560,5560,5560,5560,0
20230908,165200,251658430,5560,5560,5560,5560,0
20230908,165100,251658430,5560,5560,5560,5560,0
20230908,165000,251658430,5560,5560,5560,5560,469
20230908,164900,251658430,5560,5560,5560,5560,0
20230908,164800,251658430,5560,5560,5560,5560,0
20230908,164700,251658430,5560,5560,5560,5560,0
20230908,164600,251658430,5560,5560,5560,5560,0
20230908,164500,251658430,5560,5560,5560,5560,0
20230908,164400,251658430,5560,5560,5560,5560,0
20230908,164300,251658430,5560,5560,5560,5560,0
20230908,164200,251658430,5560,5560,5560,5560,0
20230908,164100,251658430,5560,5560,5560,5560,0
20230908,164000,251658430,5560,5560,5560,5560,0
20230908,163900,251658430,5560,5560,5560,5560,0
20230908,163800,251658430,5560,5560,5560,5560,0
20230908,163700,251658430,5560,5560,5560,5560,0
20230908,163600,251658430,5560,5560,5560,5560,0
20230908,163500,251658430,5560,5560,5560,5560,0
20230908,163400,251658430,5560,5560,5560,5560,0
20230908,163300,251658430,5560,5560,5560,5560,0
20230908,163200,251658430,5560,5560,5560,5560,0
20230908,163100,251658430,5560,5560,5560,5560,0
20230908,163000,251658430,5560,5560,5560,5560,0
20230908,162900,251658430,5560,5560,5560,5560,0
20230908,162800,251658430,5560,5560,5560,5560,0
20230908,162700,251658430,5560,5560,5560,5560,0
20230908,162600,251658430,5560,5560,5560,5560,0
20230908,162500,251658430,5560,5560,5560,5560,0
20230908,162400,251658430,5560,5560,5560,5560,0
20230908,162300,251658430,5560,5560,5560,5560,0
20230908,162200,251658430,5560,5560,5560,5560,0
20230908,162100,251658430,5560,5560,5560,5560,0
20230908,162000,251658430,5560,5560,5560,5560,469
20230908,161900,251658430,5560,5560,5560,5560,0
20230908,161800,251658430,5560,5560,5560,5560,0
20230908,161700,251658430,5560,5560,5560,5560,0
20230908,161600,251658430,5560,5560,5560,5560,0
20230908,161500,251658430,5560,5560,5560,5560,0
20230908,161400,251658430,5560,5560,5560,5560,0
20230908,161300,251658430,5560,5560,5560,5560,0
20230908,161200,251658430,5560,5560,5560,5560,0
20230908,161100,251658430,5560,5560,5560,5560,0
20230908,161000,251658430,5560,5560,5560,5560,0
20230908,160900,251658430,5560,5560,5560,5560,0
20230908,160800,251658430,5560,5560,5560,5560,0
20230908,160700,251658430,5560,5560,5560,5560,0
20230908,160600,251658430,5560,5560,5560,5560,0
20230908,160500,251658430,5560,5560,5560,5560,0
20230908,160400,251658430,5560,5560,5560,5560,0
20230908,160300,251658430,5560,5560,5560,5560,0
20230908,160200,251658430,5560,5560,5560,5560,0
20230908,160100,251658430,5560,5560,5560,5560,0
20230908,160000,251658430,5560,5560,5560,5560,0
20230908,155900,251658430,5560,5560,5560,5560,0
20230908,155800,251658430,5560,5560,5560,5560,0
20230908,155700,251658430,5560,5560,5560,5560,0
20230908,155600,251658430,5560,5560,5560,5560,0
20230908,155500,251658430,5560,5560,5560,5560,0
20230908,155400,251658430,5560,5560,5560,5560,0
20230908,155300,251658430,5560,5560,5560,5560,0
20230908,155200,251658430,5560,5560,5560,5560,0
20230908,155100,251658430,5560,5560,5560,5560,0
20230908,155000,251658430,5560,5560,5560,5560,469
20230908,154900,251658430,5560,5560,5560,5560,0
20230908,154800,251658430,5560,5560,5560,5560,0
20230908,154700,251658430,5560,5560,5560,5560,0
20230908,154600,251658430,5560,5560,5560,5560,0
20230908,154500,251658430,5560,5560,5560,5560,0
20230908,154400,251658430,5560,5560,5560,5560,0
20230908,154300,251658430,5560,5560,5560,5560,0
20230908,154200,251658430,5560,5560,5560,5560,0
20230908,154100,251658430,5560,5560,5560,5560,0
20230908,154000,251658430,5560,5560,5560,5560,0
20230908,153900,251658430,5560,5560,5560,5560,0
20230908,153800,251658430,5560,5560,5560,5560,0
20230908,153700,251658430,5560,5560,5560,5560,0
20230908,153600,251658430,5560,5560,5560,5560,0
20230908,153500,251658430,5560,5560,5560,5560,0
20230908,153400,251658430,5560,5560,5560,5560,0
20230908,153300,251658430,5560,5560,5560,5560,0
20230908,153200,251658430,5560,5560,5560,5560,0
20230908,153100,251658430,5560,5560,5560,5560,0
20230908,153000,251658430,5560,5560,5560,5560,469
20230908,152900,249050790,5570,5570,5570,5570,0
20230908,152800,249050790,5570,5570,5570,5570,0
20230908,152700,249050790,5570,5570,5570,5570,0
20230908,152600,249050790,5570,5570,5570,5570,0
20230908,152500,249050790,5570,5570,5570,5570,0
20230908,152400,249050790,5570,5570,5570,5570,0
20230908,152300,249050790,5570,5570,5570,5570,0
20230908,152200,249050790,5570,5570,5570,5570,0
20230908,152100,249050790,5570,5570,5570,5570,0
20230908,152000,249050790,5570,5570,5570,5570,0
20230908,151900,249050790,5570,5560,5570,5560,1381
20230908,151800,241372360,5550,5550,5550,5550,1
20230908,151700,241366810,5550,5550,5550,5550,1
20230908,151600,241361260,5550,5550,5550,5550,0
20230908,151500,241361260,5550,5560,5560,5550,43
20230908,151400,241122190,5560,5560,5560,5560,0
20230908,151300,241122190,5560,5560,5560,5560,0
20230908,151200,241122190,5560,5560,5560,5560,0
20230908,151100,241122190,5560,5560,5560,5560,0
20230908,151000,241122190,5560,5560,5560,5560,0
20230908,150900,241122190,5560,5560,5560,5560,0
20230908,150800,241122190,5560,5560,5560,5560,0
20230908,150700,241122190,5560,5560,5560,5560,1
20230908,150600,241116630,5530,5530,5530,5530,0
20230908,150500,241116630,5530,5530,5530,5530,0
20230908,150400,241116630,5530,5530,5530,5530,1992
20230908,150300,230100870,5530,5530,5530,5530,0
20230908,150200,230100870,5530,5570,5570,5530,645
20230908,150100,226520660,5560,5560,5560,5560,204
20230908,150000,225386420,5570,5570,5570,5570,0
20230908,145900,225386420,5570,5570,5570,5570,0
20230908,145800,225386420,5570,5570,5570,5570,0
20230908,145700,225386420,5570,5570,5570,5570,0
20230908,145600,225386420,5570,5570,5570,5570,1
20230908,145500,225380850,5560,5560,5560,5560,3
20230908,145400,225364170,5560,5560,5560,5560,269
20230908,145300,223868530,5560,5560,5560,5560,500
20230908,145200,221088530,5560,5560,5560,5560,0
20230908,145100,221088530,5560,5540,5560,5540,100
20230908,145000,220533550,5530,5530,5530,5530,0
20230908,144900,220533550,5530,5530,5530,5530,0
20230908,144800,220533550,5530,5530,5530,5530,0
20230908,144700,220533550,5530,5530,5530,5530,0
20230908,144600,220533550,5530,5530,5530,5530,0
20230908,144500,220533550,5530,5530,5530,5530,0
20230908,144400,220533550,5530,5530,5530,5530,180
20230908,144300,219538150,5530,5530,5530,5530,0
20230908,144200,219538150,5530,5530,5530,5530,0
20230908,144100,219538150,5530,5530,5530,5530,0
20230908,144000,219538150,5530,5530,5530,5530,0
20230908,143900,219538150,5530,5530,5530,5530,552
20230908,143800,216485590,5530,5530,5530,5530,0
20230908,143700,216485590,5530,5530,5530,5530,0
20230908,143600,216485590,5530,5530,5530,5530,0
20230908,143500,216485590,5530,5530,5530,5530,0
20230908,143400,216485590,5530,5530,5530,5530,20
20230908,143300,216374990,5510,5510,5510,5510,0
20230908,143200,216374990,5510,5510,5510,5510,0
20230908,143100,216374990,5510,5510,5510,5510,0
20230908,143000,216374990,5510,5510,5510,5510,0
20230908,142900,216374990,5510,5510,5510,5510,0
20230908,142800,216374990,5510,5510,5510,5510,0
20230908,142700,216374990,5510,5510,5510,5510,300
20230908,142600,214721990,5530,5530,5530,5530,0
20230908,142500,214721990,5530,5530,5530,5530,0
20230908,142400,214721990,5530,5530,5530,5530,20
20230908,142300,214611390,5510,5510,5510,5510,0
20230908,142200,214611390,5510,5510,5510,5510,0
20230908,142100,214611390,5510,5510,5510,5510,0
20230908,142000,214611390,5510,5510,5510,5510,5
20230908,141900,214583840,5510,5510,5510,5510,8
20230908,141800,214539760,5500,5500,5500,5500,264
20230908,141700,213087760,5500,5500,5500,5500,57
20230908,141600,212774260,5500,5500,5500,5500,45
20230908,141500,212526760,5500,5500,5510,5500,40
20230908,141400,212306720,5500,5500,5500,5500,46
20230908,141300,212053720,5500,5500,5500,5500,36
20230908,141200,211855720,5500,5500,5500,5500,36
20230908,141100,211657720,5500,5500,5500,5500,39
20230908,141000,211443220,5500,5500,5500,5500,136
20230908,140900,210695220,5500,5500,5500,5500,17
20230908,140800,210601720,5500,5510,5510,5500,10
20230908,140700,210546650,5510,5510,5510,5510,30
20230908,140600,210381350,5510,5510,5510,5510,10
20230908,140500,210326250,5510,5510,5510,5510,10
20230908,140400,210271150,5510,5510,5510,5510,110
20230908,140300,209665050,5510,5510,5510,5510,11
20230908,140200,209604440,5510,5510,5510,5510,10
20230908,140100,209549340,5510,5510,5510,5510,10
20230908,140000,209494240,5510,5510,5540,5510,12
20230908,135900,209428090,5510,5510,5510,5510,10
20230908,135800,209372990,5510,5510,5510,5510,11
20230908,135700,209312380,5510,5500,5540,5500,11
20230908,135600,209251780,5510,5510,5540,5510,44
20230908,135500,209009280,5510,5510,5510,5510,11
20230908,135400,208948670,5510,5490,5550,5490,154
20230908,135300,208095120,5490,5490,5490,5490,12
20230908,135200,208029240,5490,5490,5490,5490,11
20230908,135100,207968850,5490,5490,5490,5490,111
20230908,135000,207359460,5490,5490,5490,5490,11
20230908,134900,207299070,5490,5490,5540,5490,12
20230908,134800,207233140,5490,5490,5490,5490,11
20230908,134700,207172750,5490,5490,5490,5490,12
20230908,134600,207106870,5490,5490,5490,5490,12
20230908,134500,207040990,5490,5490,5540,5490,14
20230908,134400,206964010,5490,5510,5510,5480,2349
20230908,134300,194047980,5510,5530,5530,5500,944
20230908,134200,188841640,5550,5530,5550,5530,30
20230908,134100,188675240,5530,5540,5550,5530,10
20230908,134000,188619840,5540,5540,5540,5540,7
20230908,133900,188581060,5540,5550,5550,5540,647
20230908,133800,184992960,5550,5550,5550,5550,3
20230908,133700,184976310,5570,5570,5570,5570,0
20230908,133600,184976310,5570,5570,5570,5570,200
20230908,133500,183862310,5550,5560,5580,5550,41
20230908,133400,183634710,5580,5580,5580,5580,0
20230908,133300,183634710,5580,5580,5580,5580,2
20230908,133200,183623550,5570,5570,5580,5570,3
20230908,133100,183606830,5580,5540,5580,5540,24
20230908,133000,183473370,5580,5580,5580,5580,0
20230908,132900,183473370,5580,5580,5580,5580,0
20230908,132800,183473370,5580,5580,5580,5580,0
20230908,132700,183473370,5580,5580,5580,5580,1
20230908,132600,183467790,5530,5560,5560,5530,274
20230908,132500,181949570,5580,5580,5580,5580,0
20230908,132400,181949570,5580,5590,5590,5580,427
20230908,132300,179565650,5590,5580,5590,5560,1577
20230908,132200,170768000,5590,5560,5590,5560,238
20230908,132100,169443930,5560,5560,5560,5560,1
20230908,132000,169438370,5530,5540,5540,5530,181
20230908,131900,168436290,5540,5540,5540,5540,0
20230908,131800,168436290,5540,5540,5540,5540,201
20230908,131700,167322750,5540,5550,5550,5540,106
20230908,131600,166734520,5550,5550,5550,5550,1
20230908,131500,166728970,5570,5570,5570,5570,0
20230908,131400,166728970,5570,5570,5570,5570,0
20230908,131300,166728970,5570,5570,5570,5570,200
20230908,131200,165614970,5560,5590,5590,5560,1222
20230908,131100,158808080,5590,5580,5590,5580,666
20230908,131000,155088810,5560,5530,5560,5530,472
20230908,130900,152471390,5530,5550,5550,5530,285
20230908,130800,150894440,5540,5540,5540,5540,0
20230908,130700,150894440,5540,5540,5540,5540,100
20230908,130600,150340440,5550,5590,5600,5550,2897
20230908,130500,134146460,5590,5550,5590,5550,2342
20230908,130400,121098140,5560,5540,5560,5530,2144
20230908,130300,109206620,5540,5510,5550,5510,874
20230908,130200,104367270,5500,5500,5500,5500,362
20230908,130100,102376270,5500,5490,5500,5490,6
20230908,130000,102343320,5500,5490,5500,5490,6
20230908,125900,102310370,5490,5490,5490,5490,149
20230908,125800,101492360,5490,5490,5490,5490,0
20230908,125700,101492360,5490,5490,5490,5490,0
20230908,125600,101492360,5490,5490,5490,5490,0
20230908,125500,101492360,5490,5490,5490,5490,4
20230908,125400,101470400,5480,5480,5480,5480,0
20230908,125300,101470400,5480,5480,5480,5480,0
20230908,125200,101470400,5480,5480,5480,5480,0
20230908,125100,101470400,5480,5480,5480,5480,3
20230908,125000,101453960,5490,5490,5490,5490,5
20230908,124900,101426510,5470,5470,5470,5470,88
20230908,124800,100945150,5490,5490,5490,5490,0
20230908,124700,100945150,5490,5490,5490,5490,0
20230908,124600,100945150,5490,5490,5490,5490,1
20230908,124500,100939660,5480,5480,5480,5480,0
20230908,124400,100939660,5480,5480,5480,5480,0
20230908,124300,100939660,5480,5480,5480,5480,0
20230908,124200,100939660,5480,5480,5480,5480,41
20230908,124100,100714980,5470,5470,5470,5470,13
20230908,124000,100643870,5470,5470,5470,5470,0
20230908,123900,100643870,5470,5480,5480,5470,131
20230908,123800,99926000,5480,5480,5480,5480,330
20230908,123700,98117600,5470,5470,5470,5470,0
20230908,123600,98117600,5470,5470,5470,5470,0
20230908,123500,98117600,5470,5470,5470,5470,272
20230908,123400,96629760,5470,5470,5470,5470,0
20230908,123300,96629760,5470,5470,5470,5470,0
20230908,123200,96629760,5470,5470,5470,5470,20
20230908,123100,96520360,5480,5470,5480,5470,6
20230908,123000,96487530,5470,5470,5470,5470,0
20230908,122900,96487530,5470,5470,5470,5470,0
20230908,122800,96487530,5470,5470,5470,5470,0
20230908,122700,96487530,5470,5470,5470,5470,0
20230908,122600,96487530,5470,5470,5470,5470,5
20230908,122500,96460180,5480,5480,5480,5480,0
20230908,122400,96460180,5480,5480,5480,5480,0
20230908,122300,96460180,5480,5480,5480,5480,0
20230908,122200,96460180,5480,5480,5480,5480,0
20230908,122100,96460180,5480,5480,5480,5480,0
20230908,122000,96460180,5480,5480,5480,5480,713
20230908,121900,92552940,5480,5480,5480,5480,0
20230908,121800,92552940,5480,5480,5480,5480,0
20230908,121700,92552940,5480,5480,5480,5480,4
20230908,121600,92531020,5460,5460,5460,5460,0
20230908,121500,92531020,5460,5460,5460,5460,0
20230908,121400,92531020,5460,5470,5470,5460,82
20230908,121300,92083080,5500,5500,5500,5500,0
20230908,121200,92083080,5500,5500,5500,5500,0
20230908,121100,92083080,5500,5500,5500,5500,0
20230908,121000,92083080,5500,5500,5500,5500,0
20230908,120900,92083080,5500,5500,5500,5500,0
20230908,120800,92083080,5500,5500,5500,5500,0
20230908,120700,92083080,5500,5500,5500,5500,800
20230908,120600,87683080,5500,5500,5500,5500,0
20230908,120500,87683080,5500,5500,5500,5500,0
20230908,120400,87683080,5500,5480,5500,5480,8
20230908,120300,87639220,5460,5450,5460,5450,601
20230908,120200,84359250,5420,5420,5420,5420,0
20230908,120100,84359250,5420,5420,5420,5420,548
20230908,120000,81389090,5450,5450,5450,5450,0
20230908,115900,81389090,5450,5450,5450,5450,0
20230908,115800,81389090,5450,5450,5450,5450,183
20230908,115700,80391740,5450,5450,5450,5450,0
20230908,115600,80391740,5450,5450,5450,5450,0
20230908,115500,80391740,5450,5450,5450,5450,0
20230908,115400,80391740,5450,5450,5450,5450,0
20230908,115300,80391740,5450,5450,5450,5450,0
20230908,115200,80391740,5450,5450,5450,5450,0
20230908,115100,80391740,5450,5450,5450,5450,0
20230908,115000,80391740,5450,5450,5450,5450,0
20230908,114900,80391740,5450,5450,5450,5450,1
20230908,114800,80386290,5450,5450,5450,5450,0
20230908,114700,80386290,5450,5450,5450,5450,0
20230908,114600,80386290,5450,5450,5450,5450,0
20230908,114500,80386290,5450,5450,5450,5450,0
20230908,114400,80386290,5450,5450,5450,5450,0
20230908,114300,80386290,5450,5450,5450,5450,0
20230908,114200,80386290,5450,5450,5450,5450,0
20230908,114100,80386290,5450,5450,5450,5450,0
20230908,114000,80386290,5450,5450,5450,5450,0
20230908,113900,80386290,5450,5450,5450,5450,0
20230908,113800,80386290,5450,5450,5450,5450,0
20230908,113700,80386290,5450,5450,5450,5450,0
20230908,113600,80386290,5450,5450,5450,5450,0
20230908,113500,80386290,5450,5450,5450,5450,0
20230908,113400,80386290,5450,5450,5450,5450,0
20230908,113300,80386290,5450,5450,5450,5450,5
20230908,113200,80359040,5450,5450,5450,5450,1
20230908,113100,80353590,5440,5440,5440,5440,46
20230908,113000,80103350,5450,5450,5450,5450,0
20230908,112900,80103350,5450,5450,5450,5450,0
20230908,112800,80103350,5450,5450,5450,5450,0
20230908,112700,80103350,5450,5450,5450,5450,0
20230908,112600,80103350,5450,5450,5450,5450,0
20230908,112500,80103350,5450,5450,5450,5450,0
20230908,112400,80103350,5450,5450,5450,5450,0
20230908,112300,80103350,5450,5450,5450,5450,0
20230908,112200,80103350,5450,5440,5450,5440,283
20230908,112100,78563820,5430,5430,5430,5430,0
20230908,112000,78563820,5430,5420,5430,5420,1196
20230908,111900,72075500,5420,5420,5420,5420,0
20230908,111800,72075500,5420,5420,5420,5420,170
20230908,111700,71154100,5390,5390,5390,5390,0
20230908,111600,71154100,5390,5390,5390,5390,0
20230908,111500,71154100,5390,5390,5390,5390,0
20230908,111400,71154100,5390,5390,5390,5390,0
20230908,111300,71154100,5390,5390,5390,5390,1
20230908,111200,71148710,5420,5420,5420,5420,737
20230908,111100,67154170,5420,5420,5420,5420,1
20230908,111000,67148750,5380,5380,5380,5380,0
20230908,110900,67148750,5380,5380,5380,5380,0
20230908,110800,67148750,5380,5380,5380,5380,0
20230908,110700,67148750,5380,5380,5380,5380,500
20230908,110600,64458750,5420,5420,5420,5420,0
20230908,110500,64458750,5420,5420,5420,5420,0
20230908,110400,64458750,5420,5420,5420,5420,1
20230908,110300,64453330,5390,5390,5390,5390,0
20230908,110200,64453330,5390,5390,5390,5390,0
20230908,110100,64453330,5390,5390,5390,5390,0
20230908,110000,64453330,5390,5390,5390,5390,0
20230908,105900,64453330,5390,5390,5390,5390,0
20230908,105800,64453330,5390,5390,5390,5390,0
20230908,105700,64453330,5390,5390,5390,5390,0
20230908,105600,64453330,5390,5390,5390,5390,0
20230908,105500,64453330,5390,5390,5390,5390,0
20230908,105400,64453330,5390,5390,5390,5390,0
20230908,105300,64453330,5390,5390,5390,5390,850
20230908,105200,59871830,5400,5400,5400,5400,0
20230908,105100,59871830,5400,5400,5400,5400,0
20230908,105000,59871830,5400,5400,5400,5400,0
20230908,104900,59871830,5400,5400,5400,5400,0
20230908,104800,59871830,5400,5400,5400,5400,225
20230908,104700,58656830,5400,5410,5410,5400,36
20230908,104600,58462380,5420,5420,5420,5420,0
20230908,104500,58462380,5420,5420,5420,5420,0
20230908,104400,58462380,5420,5420,5420,5420,0
20230908,104300,58462380,5420,5410,5420,5410,233
20230908,104200,57201840,5410,5410,5410,5410,0
20230908,104100,57201840,5410,5410,5410,5410,0
20230908,104000,57201840,5410,5410,5410,5410,0
20230908,103900,57201840,5410,5410,5410,5410,0
20230908,103800,57201840,5410,5410,5410,5410,1
20230908,103700,57196430,5400,5400,5400,5400,2
20230908,103600,57185630,5410,5410,5410,5410,1
20230908,103500,57180220,5380,5380,5380,5380,0
20230908,103400,57180220,5380,5380,5380,5380,0
20230908,103300,57180220,5380,5380,5380,5380,0
20230908,103200,57180220,5380,5380,5380,5380,527
20230908,103100,54344960,5380,5380,5380,5380,0
20230908,103000,54344960,5380,5380,5380,5380,0
20230908,102900,54344960,5380,5380,5380,5380,0
20230908,102800,54344960,5380,5380,5380,5380,0
20230908,102700,54344960,5380,5380,5380,5380,0
20230908,102600,54344960,5380,5380,5380,5380,0
20230908,102500,54344960,5380,5380,5380,5380,0
20230908,102400,54344960,5380,5380,5380,5380,0
20230908,102300,54344960,5380,5380,5380,5380,0
20230908,102200,54344960,5380,5380,5380,5380,150
20230908,102100,53537960,5370,5370,5370,5370,0
20230908,102000,53537960,5370,5370,5370,5370,0
20230908,101900,53537960,5370,5370,5370,5370,0
20230908,101800,53537960,5370,5390,5390,5370,1402
20230908,101700,45992820,5420,5420,5420,5420,0
20230908,101600,45992820,5420,5420,5420,5420,0
20230908,101500,45992820,5420,5420,5420,5420,0
20230908,101400,45992820,5420,5420,5420,5420,0
20230908,101300,45992820,5420,5420,5420,5420,0
20230908,101200,45992820,5420,5400,5420,5400,201
20230908,101100,44907400,5430,5430,5430,5430,0
20230908,101000,44907400,5430,5430,5430,5430,0
20230908,100900,44907400,5430,5430,5430,5430,0
20230908,100800,44907400,5430,5430,5430,5430,0
20230908,100700,44907400,5430,5430,5430,5430,0
20230908,100600,44907400,5430,5430,5430,5430,0
20230908,100500,44907400,5430,5430,5430,5430,0
20230908,100400,44907400,5430,5430,5430,5430,0
20230908,100300,44907400,5430,5430,5430,5430,0
20230908,100200,44907400,5430,5430,5430,5430,0
20230908,100100,44907400,5430,5430,5430,5430,0
20230908,100000,44907400,5430,5430,5430,5430,0
20230908,095900,44907400,5430,5430,5430,5430,0
20230908,095800,44907400,5430,5430,5430,5430,0
20230908,095700,44907400,5430,5430,5430,5430,0
20230908,095600,44907400,5430,5430,5430,5430,0
20230908,095500,44907400,5430,5430,5430,5430,1
20230908,095400,44901970,5390,5390,5390,5390,0
20230908,095300,44901970,5390,5390,5390,5390,0
20230908,095200,44901970,5390,5390,5390,5390,0
20230908,095100,44901970,5390,5390,5390,5390,0
20230908,095000,44901970,5390,5390,5390,5390,0
20230908,094900,44901970,5390,5390,5390,5390,323
20230908,094800,43161000,5440,5440,5440,5440,0
20230908,094700,43161000,5440,5440,5440,5440,0
20230908,094600,43161000,5440,5440,5440,5440,0
20230908,094500,43161000,5440,5440,5440,5440,1000
20230908,094400,37721000,5440,5440,5440,5440,0
20230908,094300,37721000,5440,5430,5440,5430,40
20230908,094200,37503410,5410,5410,5410,5410,178
20230908,094100,36540430,5440,5440,5440,5440,0
20230908,094000,36540430,5440,5440,5440,5440,0
20230908,093900,36540430,5440,5440,5440,5440,0
20230908,093800,36540430,5440,5440,5440,5440,0
20230908,093700,36540430,5440,5440,5440,5440,5
20230908,093600,36513230,5440,5440,5440,5440,0
20230908,093500,36513230,5440,5440,5440,5440,11
20230908,093400,36453390,5390,5390,5390,5390,0
20230908,093300,36453390,5390,5390,5390,5390,301
20230908,093200,34831000,5390,5390,5390,5390,0
20230908,093100,34831000,5390,5390,5390,5390,0
20230908,093000,34831000,5390,5390,5390,5390,0
20230908,092900,34831000,5390,5390,5390,5390,0
20230908,092800,34831000,5390,5390,5390,5390,0
20230908,092700,34831000,5390,5390,5390,5390,1
20230908,092600,34825610,5370,5370,5370,5370,0
20230908,092500,34825610,5370,5440,5440,5370,800
20230908,092400,30510010,5440,5440,5440,5440,0
20230908,092300,30510010,5440,5440,5440,5440,2969
20230908,092200,14358650,5440,5440,5440,5440,0
20230908,092100,14358650,5440,5440,5440,5440,31
20230908,092000,14190010,5460,5460,5460,5460,0
20230908,091900,14190010,5460,5460,5460,5460,0
20230908,091800,14190010,5460,5460,5460,5460,0
20230908,091700,14190010,5460,5460,5460,5460,35
20230908,091600,13998910,5460,5460,5460,5460,0
20230908,091500,13998910,5460,5460,5460,5460,0
20230908,091400,13998910,5460,5460,5460,5460,0
20230908,091300,13998910,5460,5460,5460,5460,0
20230908,091200,13998910,5460,5460,5460,5460,97
20230908,091100,13469290,5460,5460,5460,5460,2
20230908,091000,13458370,5450,5450,5450,5450,0
20230908,090900,13458370,5450,5450,5450,5450,167
20230908,090800,12548220,5450,5450,5450,5450,249
20230908,090700,11191170,5450,5440,5450,5440,141
20230908,090600,10423350,5450,5350,5450,5310,1151
20230908,090500,4273900,5360,5370,5370,5360,240
20230908,090400,2987430,5370,5370,5370,5370,6
20230908,090300,2955210,5440,5440,5440,5440,0
20230908,090200,2955210,5440,5440,5440,5440,0
20230908,090100,2955210,5440,5440,5440,5440,0
20230908,090000,2955210,5440,5350,5440,5350,549