KissMeData/016590/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185600,674015550,5560,5560,5560,5560,784
20230906,185500,674015550,5560,5560,5560,5560,0
20230906,185400,674015550,5560,5560,5560,5560,0
20230906,185300,674015550,5560,5560,5560,5560,0
20230906,185200,674015550,5560,5560,5560,5560,0
20230906,185100,674015550,5560,5560,5560,5560,0
20230906,185000,674015550,5560,5560,5560,5560,0
20230906,184900,674015550,5560,5560,5560,5560,0
20230906,184800,674015550,5560,5560,5560,5560,0
20230906,184700,674015550,5560,5560,5560,5560,0
20230906,184600,674015550,5560,5560,5560,5560,0
20230906,184500,674015550,5560,5560,5560,5560,0
20230906,184400,674015550,5560,5560,5560,5560,0
20230906,184300,674015550,5560,5560,5560,5560,0
20230906,184200,674015550,5560,5560,5560,5560,0
20230906,184100,674015550,5560,5560,5560,5560,0
20230906,184000,674015550,5560,5560,5560,5560,0
20230906,183900,674015550,5560,5560,5560,5560,0
20230906,183800,674015550,5560,5560,5560,5560,0
20230906,183700,674015550,5560,5560,5560,5560,0
20230906,183600,674015550,5560,5560,5560,5560,0
20230906,183500,674015550,5560,5560,5560,5560,0
20230906,183400,674015550,5560,5560,5560,5560,0
20230906,183300,674015550,5560,5560,5560,5560,0
20230906,183200,674015550,5560,5560,5560,5560,0
20230906,183100,674015550,5560,5560,5560,5560,0
20230906,183000,674015550,5560,5560,5560,5560,0
20230906,182900,674015550,5560,5560,5560,5560,0
20230906,182800,674015550,5560,5560,5560,5560,0
20230906,182700,674015550,5560,5560,5560,5560,0
20230906,182600,674015550,5560,5560,5560,5560,784
20230906,182500,674015550,5560,5560,5560,5560,0
20230906,182400,674015550,5560,5560,5560,5560,0
20230906,182300,674015550,5560,5560,5560,5560,0
20230906,182200,674015550,5560,5560,5560,5560,0
20230906,182100,674015550,5560,5560,5560,5560,0
20230906,182000,674015550,5560,5560,5560,5560,0
20230906,181900,674015550,5560,5560,5560,5560,0
20230906,181800,674015550,5560,5560,5560,5560,0
20230906,181700,674015550,5560,5560,5560,5560,0
20230906,181600,674015550,5560,5560,5560,5560,0
20230906,181500,674015550,5560,5560,5560,5560,0
20230906,181400,674015550,5560,5560,5560,5560,0
20230906,181300,674015550,5560,5560,5560,5560,0
20230906,181200,674015550,5560,5560,5560,5560,0
20230906,181100,674015550,5560,5560,5560,5560,0
20230906,181000,674015550,5560,5560,5560,5560,0
20230906,180900,674015550,5560,5560,5560,5560,0
20230906,180800,674015550,5560,5560,5560,5560,0
20230906,180700,674015550,5560,5560,5560,5560,0
20230906,180600,674015550,5560,5560,5560,5560,0
20230906,180500,674015550,5560,5560,5560,5560,0
20230906,180400,674015550,5560,5560,5560,5560,0
20230906,180300,674015550,5560,5560,5560,5560,0
20230906,180200,674015550,5560,5560,5560,5560,0
20230906,180100,674015550,5560,5560,5560,5560,0
20230906,180000,674015550,5560,5560,5560,5560,0
20230906,175900,674015550,5560,5560,5560,5560,0
20230906,175800,674015550,5560,5560,5560,5560,0
20230906,175700,674015550,5560,5560,5560,5560,0
20230906,175600,674015550,5560,5560,5560,5560,784
20230906,175500,674015550,5560,5560,5560,5560,0
20230906,175400,674015550,5560,5560,5560,5560,0
20230906,175300,674015550,5560,5560,5560,5560,0
20230906,175200,674015550,5560,5560,5560,5560,0
20230906,175100,674015550,5560,5560,5560,5560,0
20230906,175000,674015550,5560,5560,5560,5560,0
20230906,174900,674015550,5560,5560,5560,5560,0
20230906,174800,674015550,5560,5560,5560,5560,0
20230906,174700,674015550,5560,5560,5560,5560,0
20230906,174600,674015550,5560,5560,5560,5560,0
20230906,174500,674015550,5560,5560,5560,5560,0
20230906,174400,674015550,5560,5560,5560,5560,0
20230906,174300,674015550,5560,5560,5560,5560,0
20230906,174200,674015550,5560,5560,5560,5560,0
20230906,174100,674015550,5560,5560,5560,5560,0
20230906,174000,674015550,5560,5560,5560,5560,0
20230906,173900,674015550,5560,5560,5560,5560,0
20230906,173800,674015550,5560,5560,5560,5560,0
20230906,173700,674015550,5560,5560,5560,5560,0
20230906,173600,674015550,5560,5560,5560,5560,0
20230906,173500,674015550,5560,5560,5560,5560,0
20230906,173400,674015550,5560,5560,5560,5560,0
20230906,173300,674015550,5560,5560,5560,5560,0
20230906,173200,674015550,5560,5560,5560,5560,0
20230906,173100,674015550,5560,5560,5560,5560,0
20230906,173000,674015550,5560,5560,5560,5560,0
20230906,172900,674015550,5560,5560,5560,5560,0
20230906,172800,674015550,5560,5560,5560,5560,0
20230906,172700,674015550,5560,5560,5560,5560,0
20230906,172600,674015550,5560,5560,5560,5560,784
20230906,172500,674015550,5560,5560,5560,5560,0
20230906,172400,674015550,5560,5560,5560,5560,0
20230906,172300,674015550,5560,5560,5560,5560,0
20230906,172200,674015550,5560,5560,5560,5560,0
20230906,172100,674015550,5560,5560,5560,5560,0
20230906,172000,674015550,5560,5560,5560,5560,0
20230906,171900,674015550,5560,5560,5560,5560,0
20230906,171800,674015550,5560,5560,5560,5560,0
20230906,171700,674015550,5560,5560,5560,5560,0
20230906,171600,674015550,5560,5560,5560,5560,0
20230906,171500,674015550,5560,5560,5560,5560,0
20230906,171400,674015550,5560,5560,5560,5560,0
20230906,171300,674015550,5560,5560,5560,5560,0
20230906,171200,674015550,5560,5560,5560,5560,0
20230906,171100,674015550,5560,5560,5560,5560,0
20230906,171000,674015550,5560,5560,5560,5560,0
20230906,170900,674015550,5560,5560,5560,5560,0
20230906,170800,674015550,5560,5560,5560,5560,0
20230906,170700,674015550,5560,5560,5560,5560,0
20230906,170600,674015550,5560,5560,5560,5560,0
20230906,170500,674015550,5560,5560,5560,5560,0
20230906,170400,674015550,5560,5560,5560,5560,0
20230906,170300,674015550,5560,5560,5560,5560,0
20230906,170200,674015550,5560,5560,5560,5560,0
20230906,170100,674015550,5560,5560,5560,5560,0
20230906,170000,674015550,5560,5560,5560,5560,0
20230906,165900,674015550,5560,5560,5560,5560,0
20230906,165800,674015550,5560,5560,5560,5560,0
20230906,165700,674015550,5560,5560,5560,5560,0
20230906,165600,674015550,5560,5560,5560,5560,784
20230906,165500,674015550,5560,5560,5560,5560,0
20230906,165400,674015550,5560,5560,5560,5560,0
20230906,165300,674015550,5560,5560,5560,5560,0
20230906,165200,674015550,5560,5560,5560,5560,0
20230906,165100,674015550,5560,5560,5560,5560,0
20230906,165000,674015550,5560,5560,5560,5560,0
20230906,164900,674015550,5560,5560,5560,5560,0
20230906,164800,674015550,5560,5560,5560,5560,0
20230906,164700,674015550,5560,5560,5560,5560,0
20230906,164600,674015550,5560,5560,5560,5560,0
20230906,164500,674015550,5560,5560,5560,5560,0
20230906,164400,674015550,5560,5560,5560,5560,0
20230906,164300,674015550,5560,5560,5560,5560,0
20230906,164200,674015550,5560,5560,5560,5560,0
20230906,164100,674015550,5560,5560,5560,5560,0
20230906,164000,674015550,5560,5560,5560,5560,0
20230906,163900,674015550,5560,5560,5560,5560,0
20230906,163800,674015550,5560,5560,5560,5560,0
20230906,163700,674015550,5560,5560,5560,5560,0
20230906,163600,674015550,5560,5560,5560,5560,0
20230906,163500,674015550,5560,5560,5560,5560,0
20230906,163400,674015550,5560,5560,5560,5560,0
20230906,163300,674015550,5560,5560,5560,5560,0
20230906,163200,674015550,5560,5560,5560,5560,0
20230906,163100,674015550,5560,5560,5560,5560,0
20230906,163000,674015550,5560,5560,5560,5560,0
20230906,162900,674015550,5560,5560,5560,5560,0
20230906,162800,674015550,5560,5560,5560,5560,0
20230906,162700,674015550,5560,5560,5560,5560,0
20230906,162600,674015550,5560,5560,5560,5560,784
20230906,162500,674015550,5560,5560,5560,5560,0
20230906,162400,674015550,5560,5560,5560,5560,0
20230906,162300,674015550,5560,5560,5560,5560,0
20230906,162200,674015550,5560,5560,5560,5560,0
20230906,162100,674015550,5560,5560,5560,5560,0
20230906,162000,674015550,5560,5560,5560,5560,0
20230906,161900,674015550,5560,5560,5560,5560,0
20230906,161800,674015550,5560,5560,5560,5560,0
20230906,161700,674015550,5560,5560,5560,5560,0
20230906,161600,674015550,5560,5560,5560,5560,0
20230906,161500,674015550,5560,5560,5560,5560,0
20230906,161400,674015550,5560,5560,5560,5560,0
20230906,161300,674015550,5560,5560,5560,5560,0
20230906,161200,674015550,5560,5560,5560,5560,0
20230906,161100,674015550,5560,5560,5560,5560,0
20230906,161000,674015550,5560,5560,5560,5560,0
20230906,160900,674015550,5560,5560,5560,5560,0
20230906,160800,674015550,5560,5560,5560,5560,0
20230906,160700,674015550,5560,5560,5560,5560,0
20230906,160600,674015550,5560,5560,5560,5560,0
20230906,160500,674015550,5560,5560,5560,5560,0
20230906,160400,674015550,5560,5560,5560,5560,0
20230906,160300,674015550,5560,5560,5560,5560,0
20230906,160200,674015550,5560,5560,5560,5560,0
20230906,160100,674015550,5560,5560,5560,5560,0
20230906,160000,674015550,5560,5560,5560,5560,0
20230906,155900,674015550,5560,5560,5560,5560,0
20230906,155800,674015550,5560,5560,5560,5560,0
20230906,155700,674015550,5560,5560,5560,5560,0
20230906,155600,674015550,5560,5560,5560,5560,784
20230906,155500,674015550,5560,5560,5560,5560,0
20230906,155400,674015550,5560,5560,5560,5560,0
20230906,155300,674015550,5560,5560,5560,5560,0
20230906,155200,674015550,5560,5560,5560,5560,0
20230906,155100,674015550,5560,5560,5560,5560,0
20230906,155000,674015550,5560,5560,5560,5560,0
20230906,154900,674015550,5560,5560,5560,5560,0
20230906,154800,674015550,5560,5560,5560,5560,0
20230906,154700,674015550,5560,5560,5560,5560,0
20230906,154600,674015550,5560,5560,5560,5560,0
20230906,154500,674015550,5560,5560,5560,5560,0
20230906,154400,674015550,5560,5560,5560,5560,0
20230906,154300,674015550,5560,5560,5560,5560,0
20230906,154200,674015550,5560,5560,5560,5560,0
20230906,154100,674015550,5560,5560,5560,5560,0
20230906,154000,674015550,5560,5560,5560,5560,0
20230906,153900,674015550,5560,5560,5560,5560,0
20230906,153800,674015550,5560,5560,5560,5560,0
20230906,153700,674015550,5560,5560,5560,5560,0
20230906,153600,674015550,5560,5560,5560,5560,0
20230906,153500,674015550,5560,5560,5560,5560,0
20230906,153400,674015550,5560,5560,5560,5560,0
20230906,153300,674015550,5560,5560,5560,5560,0
20230906,153200,674015550,5560,5560,5560,5560,0
20230906,153100,674015550,5560,5560,5560,5560,0
20230906,153000,674015550,5560,5560,5560,5560,784
20230906,152900,669656510,5570,5570,5570,5570,0
20230906,152800,669656510,5570,5570,5570,5570,0
20230906,152700,669656510,5570,5570,5570,5570,0
20230906,152600,669656510,5570,5570,5570,5570,0
20230906,152500,669656510,5570,5570,5570,5570,0
20230906,152400,669656510,5570,5570,5570,5570,0
20230906,152300,669656510,5570,5570,5570,5570,0
20230906,152200,669656510,5570,5570,5570,5570,0
20230906,152100,669656510,5570,5570,5570,5570,0
20230906,152000,669656510,5570,5570,5570,5570,0
20230906,151900,669656510,5570,5570,5570,5570,2
20230906,151800,669645370,5570,5570,5570,5570,37
20230906,151700,669439280,5570,5570,5570,5570,1
20230906,151600,669433710,5570,5570,5570,5570,27
20230906,151500,669283320,5570,5570,5570,5570,8
20230906,151400,669238760,5570,5570,5570,5570,24
20230906,151300,669105080,5570,5570,5570,5570,110
20230906,151200,668492380,5570,5570,5570,5570,10
20230906,151100,668436680,5570,5570,5570,5570,20
20230906,151000,668325280,5570,5570,5570,5570,122
20230906,150900,667645740,5570,5570,5570,5570,0
20230906,150800,667645740,5570,5570,5570,5570,18
20230906,150700,667545480,5570,5570,5570,5570,24
20230906,150600,667411800,5570,5570,5570,5570,1491
20230906,150500,659106930,5570,5570,5570,5570,0
20230906,150400,659106930,5570,5570,5570,5570,0
20230906,150300,659106930,5570,5560,5570,5560,518
20230906,150200,656226670,5560,5560,5560,5560,0
20230906,150100,656226670,5560,5560,5560,5560,120
20230906,150000,655559470,5570,5570,5570,5570,0
20230906,145900,655559470,5570,5570,5570,5570,0
20230906,145800,655559470,5570,5570,5570,5570,1000
20230906,145700,649989470,5560,5560,5560,5560,32
20230906,145600,649811550,5560,5570,5570,5560,8356
20230906,145500,603281230,5570,5570,5580,5570,578
20230906,145400,600056770,5580,5580,5580,5580,300
20230906,145300,598382770,5570,5580,5580,5570,331
20230906,145200,596538600,5570,5570,5570,5570,20
20230906,145100,596427200,5570,5570,5580,5570,29
20230906,145000,596265570,5570,5580,5580,5570,518
20230906,144900,593375310,5580,5580,5580,5580,2
20230906,144800,593364150,5580,5580,5580,5580,0
20230906,144700,593364150,5580,5580,5580,5580,0
20230906,144600,593364150,5580,5580,5580,5580,0
20230906,144500,593364150,5580,5580,5580,5580,1
20230906,144400,593358570,5580,5580,5580,5580,10
20230906,144300,593302770,5570,5570,5570,5570,0
20230906,144200,593302770,5570,5570,5570,5570,0
20230906,144100,593302770,5570,5580,5580,5570,2
20230906,144000,593291620,5580,5580,5580,5580,0
20230906,143900,593291620,5580,5580,5580,5580,0
20230906,143800,593291620,5580,5580,5580,5580,39
20230906,143700,593074000,5580,5580,5580,5580,17
20230906,143600,592979140,5560,5560,5560,5560,0
20230906,143500,592979140,5560,5560,5560,5560,0
20230906,143400,592979140,5560,5560,5560,5560,0
20230906,143300,592979140,5560,5560,5560,5560,0
20230906,143200,592979140,5560,5560,5560,5560,0
20230906,143100,592979140,5560,5560,5560,5560,0
20230906,143000,592979140,5560,5560,5560,5560,1
20230906,142900,592973580,5560,5560,5560,5560,0
20230906,142800,592973580,5560,5560,5560,5560,1921
20230906,142700,582292820,5570,5570,5570,5570,0
20230906,142600,582292820,5570,5570,5570,5570,0
20230906,142500,582292820,5570,5570,5570,5570,1
20230906,142400,582287250,5570,5570,5570,5570,1
20230906,142300,582281680,5570,5570,5570,5570,0
20230906,142200,582281680,5570,5570,5570,5570,0
20230906,142100,582281680,5570,5570,5570,5570,0
20230906,142000,582281680,5570,5570,5570,5570,0
20230906,141900,582281680,5570,5570,5570,5570,0
20230906,141800,582281680,5570,5570,5570,5570,0
20230906,141700,582281680,5570,5570,5570,5570,0
20230906,141600,582281680,5570,5570,5570,5570,0
20230906,141500,582281680,5570,5570,5570,5570,0
20230906,141400,582281680,5570,5570,5570,5570,1
20230906,141300,582276110,5560,5560,5560,5560,21
20230906,141200,582159350,5570,5570,5570,5570,2
20230906,141100,582148210,5570,5570,5570,5570,0
20230906,141000,582148210,5570,5570,5570,5570,51
20230906,140900,581864140,5560,5560,5560,5560,0
20230906,140800,581864140,5560,5560,5560,5560,0
20230906,140700,581864140,5560,5560,5560,5560,2
20230906,140600,581853020,5550,5550,5550,5550,0
20230906,140500,581853020,5550,5550,5550,5550,0
20230906,140400,581853020,5550,5550,5550,5550,0
20230906,140300,581853020,5550,5550,5550,5550,0
20230906,140200,581853020,5550,5550,5550,5550,880
20230906,140100,576969020,5550,5550,5550,5550,0
20230906,140000,576969020,5550,5550,5550,5550,0
20230906,135900,576969020,5550,5550,5550,5550,21
20230906,135800,576852470,5550,5550,5550,5550,20
20230906,135700,576741470,5560,5560,5560,5560,1326
20230906,135600,569368910,5560,5560,5560,5560,20
20230906,135500,569257710,5560,5570,5570,5560,25
20230906,135400,569118560,5560,5560,5560,5560,20
20230906,135300,569007360,5550,5550,5550,5550,20
20230906,135200,568896360,5550,5550,5550,5550,20
20230906,135100,568785360,5550,5550,5550,5550,21
20230906,135000,568668810,5550,5550,5550,5550,20
20230906,134900,568557810,5550,5550,5550,5550,20
20230906,134800,568446810,5550,5550,5550,5550,23
20230906,134700,568319160,5560,5560,5560,5550,181
20230906,134600,567312900,5560,5560,5560,5560,20
20230906,134500,567201700,5560,5560,5560,5560,236
20230906,134400,565889540,5560,5560,5560,5560,21
20230906,134300,565772780,5560,5560,5560,5560,11
20230906,134200,565711620,5560,5560,5560,5560,20
20230906,134100,565600420,5560,5570,5570,5560,105
20230906,134000,565015770,5560,5560,5560,5560,20
20230906,133900,564904570,5560,5560,5560,5560,20
20230906,133800,564793370,5560,5560,5560,5560,20
20230906,133700,564682170,5560,5570,5570,5560,41
20230906,133600,564454010,5560,5560,5560,5560,20
20230906,133500,564342810,5570,5560,5580,5560,520
20230906,133400,561445610,5560,5560,5560,5560,20
20230906,133300,561334410,5560,5560,5560,5560,20
20230906,133200,561223210,5560,5560,5560,5560,20
20230906,133100,561112010,5560,5560,5560,5560,10
20230906,133000,561056410,5560,5560,5560,5560,80
20230906,132900,560611610,5560,5560,5570,5560,23
20230906,132800,560483710,5560,5560,5560,5560,20
20230906,132700,560372510,5580,5560,5580,5560,30
20230906,132600,560205510,5560,5560,5560,5560,20
20230906,132500,560094310,5560,5560,5580,5560,23
20230906,132400,559966370,5560,5570,5570,5560,22
20230906,132300,559844030,5560,5560,5560,5560,20
20230906,132200,559732830,5560,5560,5560,5560,21
20230906,132100,559616070,5570,5560,5570,5560,28
20230906,132000,559460310,5560,5560,5560,5560,20
20230906,131900,559349110,5560,5560,5560,5560,40
20230906,131800,559126710,5560,5560,5560,5560,10
20230906,131700,559071110,5560,5560,5560,5560,20
20230906,131600,558959910,5560,5560,5560,5560,20
20230906,131500,558848710,5560,5550,5560,5550,21
20230906,131400,558732060,5550,5550,5550,5550,20
20230906,131300,558621060,5550,5550,5550,5550,20
20230906,131200,558510060,5550,5550,5550,5550,373
20230906,131100,556439910,5550,5550,5550,5550,20
20230906,131000,556328910,5560,5560,5560,5560,2913
20230906,130900,540132630,5560,5560,5560,5560,20
20230906,130800,540021430,5560,5560,5560,5560,21
20230906,130700,539904670,5570,5570,5570,5570,1147
20230906,130600,533515880,5570,5560,5570,5560,2506
20230906,130500,519562070,5560,5560,5560,5560,0
20230906,130400,519562070,5560,5560,5560,5560,402
20230906,130300,517326950,5570,5570,5570,5570,0
20230906,130200,517326950,5570,5570,5570,5570,0
20230906,130100,517326950,5570,5570,5570,5570,1
20230906,130000,517321380,5570,5570,5570,5570,1
20230906,125900,517315810,5550,5550,5550,5550,0
20230906,125800,517315810,5550,5550,5550,5550,0
20230906,125700,517315810,5550,5550,5550,5550,0
20230906,125600,517315810,5550,5550,5550,5550,0
20230906,125500,517315810,5550,5550,5550,5550,0
20230906,125400,517315810,5550,5550,5550,5550,0
20230906,125300,517315810,5550,5550,5550,5550,0
20230906,125200,517315810,5550,5550,5550,5550,0
20230906,125100,517315810,5550,5550,5550,5550,5
20230906,125000,517288060,5550,5550,5550,5550,2
20230906,124900,517276960,5560,5560,5560,5560,4
20230906,124800,517254720,5570,5570,5570,5570,0
20230906,124700,517254720,5570,5570,5570,5570,0
20230906,124600,517254720,5570,5570,5570,5570,0
20230906,124500,517254720,5570,5570,5570,5570,0
20230906,124400,517254720,5570,5570,5570,5570,0
20230906,124300,517254720,5570,5570,5570,5570,0
20230906,124200,517254720,5570,5570,5570,5570,1
20230906,124100,517249150,5570,5570,5570,5570,30
20230906,124000,517082050,5560,5560,5560,5560,0
20230906,123900,517082050,5560,5560,5560,5560,28
20230906,123800,516926370,5560,5560,5560,5560,0
20230906,123700,516926370,5560,5560,5560,5560,0
20230906,123600,516926370,5560,5560,5560,5560,10
20230906,123500,516870770,5560,5560,5560,5560,264
20230906,123400,515402930,5560,5560,5560,5560,0
20230906,123300,515402930,5560,5560,5560,5560,0
20230906,123200,515402930,5560,5560,5560,5560,43
20230906,123100,515163850,5560,5560,5560,5560,700
20230906,123000,511271850,5560,5560,5560,5560,0
20230906,122900,511271850,5560,5560,5560,5560,0
20230906,122800,511271850,5560,5560,5560,5560,0
20230906,122700,511271850,5560,5560,5560,5560,39
20230906,122600,511055010,5570,5570,5570,5570,0
20230906,122500,511055010,5570,5570,5570,5570,0
20230906,122400,511055010,5570,5570,5570,5570,0
20230906,122300,511055010,5570,5570,5570,5570,1
20230906,122200,511049440,5560,5560,5560,5560,1422
20230906,122100,503143120,5570,5570,5570,5570,4
20230906,122000,503120840,5560,5560,5560,5560,790
20230906,121900,498728440,5570,5570,5570,5570,0
20230906,121800,498728440,5570,5560,5570,5560,1001
20230906,121700,493162870,5570,5570,5570,5570,0
20230906,121600,493162870,5570,5570,5570,5570,0
20230906,121500,493162870,5570,5570,5570,5570,0
20230906,121400,493162870,5570,5570,5570,5570,0
20230906,121300,493162870,5570,5570,5570,5570,184
20230906,121200,492137990,5570,5570,5570,5570,0
20230906,121100,492137990,5570,5570,5570,5570,0
20230906,121000,492137990,5570,5570,5570,5570,10
20230906,120900,492082290,5570,5570,5570,5570,0
20230906,120800,492082290,5570,5570,5570,5570,0
20230906,120700,492082290,5570,5570,5570,5570,5
20230906,120600,492054440,5570,5570,5570,5570,315
20230906,120500,490299890,5570,5570,5570,5570,0
20230906,120400,490299890,5570,5570,5570,5570,88
20230906,120300,489809730,5570,5570,5570,5570,658
20230906,120200,486144670,5570,5570,5570,5570,0
20230906,120100,486144670,5570,5570,5570,5570,200
20230906,120000,485030670,5580,5580,5580,5580,0
20230906,115900,485030670,5580,5580,5580,5580,0
20230906,115800,485030670,5580,5580,5580,5580,0
20230906,115700,485030670,5580,5580,5580,5580,0
20230906,115600,485030670,5580,5580,5580,5580,0
20230906,115500,485030670,5580,5580,5580,5580,3
20230906,115400,485013930,5580,5580,5580,5580,159
20230906,115300,484126710,5570,5570,5570,5570,316
20230906,115200,482366590,5580,5580,5580,5580,0
20230906,115100,482366590,5580,5580,5580,5580,0
20230906,115000,482366590,5580,5580,5580,5580,0
20230906,114900,482366590,5580,5580,5580,5580,0
20230906,114800,482366590,5580,5580,5580,5580,0
20230906,114700,482366590,5580,5580,5580,5580,1
20230906,114600,482361010,5570,5570,5570,5570,0
20230906,114500,482361010,5570,5570,5570,5570,0
20230906,114400,482361010,5570,5570,5570,5570,142
20230906,114300,481570070,5560,5560,5560,5560,0
20230906,114200,481570070,5560,5560,5560,5560,0
20230906,114100,481570070,5560,5560,5560,5560,0
20230906,114000,481570070,5560,5560,5560,5560,200
20230906,113900,480458070,5570,5570,5570,5570,4
20230906,113800,480435790,5570,5570,5570,5570,0
20230906,113700,480435790,5570,5570,5570,5570,0
20230906,113600,480435790,5570,5570,5570,5570,0
20230906,113500,480435790,5570,5570,5570,5570,0
20230906,113400,480435790,5570,5570,5570,5570,1
20230906,113300,480430220,5560,5560,5560,5560,5
20230906,113200,480402420,5560,5560,5560,5560,489
20230906,113100,477683580,5570,5570,5570,5570,0
20230906,113000,477683580,5570,5570,5570,5570,0
20230906,112900,477683580,5570,5560,5570,5560,2
20230906,112800,477672450,5570,5570,5570,5570,0
20230906,112700,477672450,5570,5570,5570,5570,0
20230906,112600,477672450,5570,5570,5570,5570,0
20230906,112500,477672450,5570,5570,5570,5570,101
20230906,112400,477109880,5570,5570,5570,5570,0
20230906,112300,477109880,5570,5570,5570,5570,0
20230906,112200,477109880,5570,5570,5570,5570,1
20230906,112100,477104310,5570,5570,5570,5570,928
20230906,112000,471935350,5570,5570,5570,5570,3024
20230906,111900,455091670,5570,5570,5570,5570,20
20230906,111800,454980270,5580,5580,5580,5580,96
20230906,111700,454444590,5570,5570,5570,5570,155
20230906,111600,453581240,5580,5580,5580,5580,0
20230906,111500,453581240,5580,5580,5580,5580,2
20230906,111400,453570080,5580,5580,5580,5580,1
20230906,111300,453564500,5580,5580,5580,5580,0
20230906,111200,453564500,5580,5580,5580,5580,1
20230906,111100,453558920,5570,5570,5570,5570,2124
20230906,111000,441728240,5580,5580,5580,5580,130
20230906,110900,441002840,5580,5580,5580,5580,51
20230906,110800,440718260,5580,5580,5580,5580,47
20230906,110700,440456000,5580,5580,5580,5580,0
20230906,110600,440456000,5580,5580,5580,5580,0
20230906,110500,440456000,5580,5580,5580,5580,50
20230906,110400,440177000,5580,5580,5580,5580,1
20230906,110300,440171420,5570,5570,5570,5570,0
20230906,110200,440171420,5570,5570,5570,5570,0
20230906,110100,440171420,5570,5570,5570,5570,0
20230906,110000,440171420,5570,5590,5590,5570,18
20230906,105900,440071140,5590,5580,5590,5580,701
20230906,105800,436159550,5570,5570,5570,5570,88
20230906,105700,435669390,5570,5570,5570,5570,412
20230906,105600,433374550,5570,5570,5570,5570,1013
20230906,105500,427732140,5570,5570,5570,5570,0
20230906,105400,427732140,5570,5570,5570,5570,1
20230906,105300,427726570,5560,5560,5560,5560,8
20230906,105200,427682090,5560,5560,5560,5560,107
20230906,105100,427087170,5550,5550,5550,5550,107
20230906,105000,426493320,5550,5550,5550,5550,2042
20230906,104900,415160220,5560,5560,5560,5560,897
20230906,104800,410172900,5560,5560,5560,5560,168
20230906,104700,409238820,5550,5550,5550,5550,993
20230906,104600,403727670,5550,5550,5550,5550,4
20230906,104500,403705470,5550,5550,5550,5550,90
20230906,104400,403205970,5560,5560,5560,5560,1
20230906,104300,403200410,5550,5550,5550,5550,2381
20230906,104200,389985860,5550,5550,5550,5550,84
20230906,104100,389519660,5550,5550,5550,5550,82
20230906,104000,389064560,5550,5550,5550,5550,2234
20230906,103900,376665860,5560,5560,5560,5560,10
20230906,103800,376610260,5550,5550,5550,5550,0
20230906,103700,376610260,5550,5550,5550,5550,555
20230906,103600,373530010,5560,5560,5560,5560,8
20230906,103500,373485530,5560,5560,5560,5560,449
20230906,103400,370989090,5560,5560,5560,5560,0
20230906,103300,370989090,5560,5560,5560,5560,0
20230906,103200,370989090,5560,5560,5560,5560,0
20230906,103100,370989090,5560,5560,5560,5560,0
20230906,103000,370989090,5560,5560,5560,5560,1
20230906,102900,370983530,5560,5560,5560,5560,1
20230906,102800,370977970,5560,5560,5560,5560,0
20230906,102700,370977970,5560,5560,5560,5560,17
20230906,102600,370883450,5560,5560,5560,5560,1
20230906,102500,370877890,5530,5530,5530,5530,0
20230906,102400,370877890,5530,5530,5530,5530,768
20230906,102300,366630850,5520,5520,5520,5520,367
20230906,102200,364605010,5520,5520,5520,5520,66
20230906,102100,364240690,5530,5530,5530,5530,0
20230906,102000,364240690,5530,5530,5530,5530,1
20230906,101900,364235160,5530,5530,5530,5530,905
20230906,101800,359230510,5520,5530,5530,5520,2679
20230906,101700,344442420,5530,5530,5530,5530,2122
20230906,101600,332707760,5530,5530,5530,5530,2045
20230906,101500,321398910,5540,5540,5540,5540,3
20230906,101400,321382290,5540,5540,5540,5540,0
20230906,101300,321382290,5540,5540,5540,5540,1
20230906,101200,321376750,5530,5530,5530,5530,0
20230906,101100,321376750,5530,5530,5530,5530,410
20230906,101000,319109450,5530,5530,5530,5530,1474
20230906,100900,310958230,5530,5530,5530,5530,2764
20230906,100800,295673310,5530,5530,5530,5530,306
20230906,100700,293981130,5530,5540,5540,5530,8361
20230906,100600,247668090,5550,5550,5550,5550,0
20230906,100500,247668090,5550,5550,5550,5550,2
20230906,100400,247656990,5540,5540,5540,5540,12
20230906,100300,247590510,5550,5550,5550,5540,269
20230906,100200,246098220,5550,5560,5560,5550,3
20230906,100100,246081560,5550,5550,5550,5550,1835
20230906,100000,235897310,5560,5560,5560,5560,1
20230906,095900,235891750,5560,5550,5560,5550,536
20230906,095800,232916910,5560,5560,5560,5560,56
20230906,095700,232605550,5550,5550,5550,5550,96
20230906,095600,232072750,5550,5550,5550,5550,72
20230906,095500,231673150,5550,5540,5550,5540,1058
20230906,095400,225811550,5540,5540,5540,5540,832
20230906,095300,221202270,5550,5560,5560,5550,914
20230906,095200,216129150,5560,5540,5560,5540,89
20230906,095100,215635710,5550,5560,5560,5550,222
20230906,095000,214403600,5560,5560,5560,5560,0
20230906,094900,214403600,5560,5550,5560,5550,208
20230906,094800,213249190,5550,5530,5550,5530,370
20230906,094700,211200450,5530,5540,5540,5520,23
20230906,094600,211073080,5530,5540,5540,5530,1036
20230906,094500,205333990,5530,5530,5530,5530,80
20230906,094400,204891590,5530,5530,5530,5530,227
20230906,094300,203636280,5540,5540,5540,5540,0
20230906,094200,203636280,5540,5540,5540,5540,1
20230906,094100,203630740,5520,5530,5530,5520,1450
20230906,094000,195616900,5530,5530,5530,5530,3
20230906,093900,195600310,5520,5510,5520,5510,1105
20230906,093800,189511190,5510,5520,5520,5510,1104
20230906,093700,183427970,5500,5560,5560,5490,10720
20230906,093600,124282470,5560,5530,5560,5520,2429
20230906,093500,110856070,5530,5550,5550,5530,4105
20230906,093400,88136540,5550,5550,5550,5530,3582
20230906,093300,68285280,5550,5550,5550,5550,0
20230906,093200,68285280,5550,5560,5560,5550,1467
20230906,093100,60139850,5570,5570,5570,5560,37
20230906,093000,59934010,5570,5570,5570,5570,1
20230906,092900,59928440,5560,5570,5570,5560,441
20230906,092800,57476450,5570,5570,5570,5570,597
20230906,092700,54151160,5590,5590,5590,5590,1
20230906,092600,54145570,5570,5570,5570,5570,256
20230906,092500,52719650,5590,5580,5590,5580,432
20230906,092400,50309060,5590,5590,5590,5590,3
20230906,092300,50292290,5590,5590,5590,5590,0
20230906,092200,50292290,5590,5590,5590,5590,0
20230906,092100,50292290,5590,5590,5590,5590,100
20230906,092000,49733290,5590,5590,5590,5590,15
20230906,091900,49649440,5590,5590,5590,5590,2318
20230906,091800,36691820,5590,5590,5590,5590,0
20230906,091700,36691820,5590,5590,5590,5590,0
20230906,091600,36691820,5590,5590,5590,5590,439
20230906,091500,34237810,5590,5590,5590,5590,244
20230906,091400,32873850,5600,5600,5600,5600,687
20230906,091300,29026650,5620,5630,5630,5620,62
20230906,091200,28678170,5630,5600,5630,5600,597
20230906,091100,25334910,5650,5620,5650,5620,1500
20230906,091000,16873630,5620,5610,5620,5610,658
20230906,090900,13182230,5640,5640,5640,5640,0
20230906,090800,13182230,5640,5610,5640,5610,402
20230906,090700,10926950,5610,5640,5640,5610,541
20230906,090600,7886550,5630,5640,5650,5620,514
20230906,090500,4986140,5630,5630,5650,5630,532
20230906,090400,1990960,5650,5640,5650,5640,93
20230906,090300,1466420,5650,5650,5650,5650,0
20230906,090200,1466420,5650,5650,5650,5650,1
20230906,090100,1460770,5640,5650,5650,5640,10
20230906,090000,1404360,5640,5640,5640,5640,249